股票概览
8.11
-1.22%
-0.1
8.23
开盘价
8.27
最高价
8.06
最低价
211,197
成交量
数据更新至: 2025-03-25
技术指标
8.43
MA5 (5日均线)
8.63
MA10 (10日均线)
N/A
MA20 (20日均线)
K线图
成交量与均线
历史交易数据
| 交易日期 | 开盘价 | 最高价 | 最低价 | 收盘价 | 涨跌幅 | 成交量 | 成交额 |
|---|---|---|---|---|---|---|---|
| 2025-03-25 | 8.23 | 8.27 | 8.06 | 8.11 | -1.22% | 211,197 | 171,847,600 |
| 2025-03-24 | 8.33 | 8.39 | 8.05 | 8.21 | -3.07% | 473,325 | 388,929,386 |
| 2025-03-21 | 8.7 | 8.81 | 8.25 | 8.47 | -3.53% | 663,608 | 558,756,075 |
| 2025-03-20 | 8.51 | 9.07 | 8.41 | 8.78 | +2.21% | 786,088 | 690,021,090 |
| 2025-03-19 | 8.75 | 8.77 | 8.51 | 8.59 | -1.83% | 444,521 | 381,788,448 |
| 2025-03-18 | 8.86 | 8.93 | 8.71 | 8.75 | -1.69% | 367,448 | 322,850,313 |
| 2025-03-17 | 8.85 | 9 | 8.75 | 8.9 | +0.68% | 392,639 | 349,446,519 |
| 2025-03-14 | 8.64 | 8.9 | 8.56 | 8.84 | +1.96% | 439,437 | 386,851,419 |
| 2025-03-13 | 9 | 9.01 | 8.55 | 8.67 | -3.77% | 593,063 | 517,818,818 |
| 2025-03-12 | 8.89 | 9.19 | 8.83 | 9.01 | +2.27% | 756,026 | 685,375,509 |
| 2025-03-11 | 8.98 | 9.05 | 8.69 | 8.81 | -2.97% | 686,339 | 605,437,588 |
| 2025-03-10 | 9.11 | 9.13 | 8.85 | 9.08 | -0.33% | 500,591 | 451,419,933 |
| 2025-03-07 | 9.14 | 9.35 | 9.03 | 9.11 | -0.98% | 619,490 | 569,433,862 |
| 2025-03-06 | 9.16 | 9.34 | 9.07 | 9.2 | +1.21% | 695,705 | 641,453,574 |
| 2025-03-05 | 9.25 | 9.31 | 8.81 | 9.09 | -1.09% | 839,590 | 754,996,409 |
| 2025-03-04 | 9.17 | 9.4 | 8.96 | 9.19 | +0.33% | 829,755 | 761,667,740 |
| 2025-03-03 | 9.73 | 10.11 | 9.1 | 9.16 | -4.28% | 1,345,078 | 1,287,247,703 |
其他热门股票数据
也许您对以下股票的历史数据也感兴趣：