股票概览
8.15
+1.12%
+0.09
8.04
开盘价
8.15
最高价
8.03
最低价
151,272
成交量
数据更新至: 2025-03-25
技术指标
8.10
MA5 (5日均线)
8.08
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 | 8.04 | 8.15 | 8.03 | 8.15 | +1.12% | 151,272 | 122,599,724 |
| 2025-03-24 | 8.04 | 8.1 | 8.01 | 8.06 | +0.25% | 152,099 | 122,338,839 |
| 2025-03-21 | 8.13 | 8.17 | 8.04 | 8.04 | -1.11% | 189,019 | 152,980,642 |
| 2025-03-20 | 8.09 | 8.14 | 8.06 | 8.13 | +0.25% | 187,767 | 152,262,704 |
| 2025-03-19 | 8.01 | 8.12 | 7.99 | 8.11 | +1.12% | 269,193 | 217,326,418 |
| 2025-03-18 | 8.05 | 8.06 | 8 | 8.02 | -0.5% | 166,087 | 133,158,000 |
| 2025-03-17 | 8.04 | 8.08 | 8.02 | 8.06 | +0.37% | 146,307 | 117,782,446 |
| 2025-03-14 | 8.05 | 8.11 | 8.02 | 8.03 | -0.5% | 255,380 | 205,482,670 |
| 2025-03-13 | 8.1 | 8.13 | 8.04 | 8.07 | -0.37% | 176,328 | 142,457,676 |
| 2025-03-12 | 8.13 | 8.13 | 8.03 | 8.1 | -0.49% | 143,674 | 116,209,592 |
| 2025-03-11 | 8 | 8.14 | 7.98 | 8.14 | +1.62% | 154,511 | 124,478,684 |
| 2025-03-10 | 8.06 | 8.07 | 8 | 8.01 | -0.5% | 98,297 | 78,841,156 |
| 2025-03-07 | 8.11 | 8.17 | 8.05 | 8.05 | -0.74% | 142,535 | 115,304,159 |
| 2025-03-06 | 8.19 | 8.22 | 8.09 | 8.11 | -0.98% | 153,504 | 124,768,969 |
| 2025-03-05 | 8.02 | 8.24 | 8.01 | 8.19 | +2.12% | 309,393 | 252,084,128 |
| 2025-03-04 | 7.97 | 8.07 | 7.95 | 8.02 | +0.5% | 119,988 | 96,358,440 |
| 2025-03-03 | 7.98 | 8.02 | 7.92 | 7.98 | 0% | 155,354 | 123,795,611 |
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：