股票概览
8.63
+0.58%
+0.05
8.59
开盘价
8.67
最高价
8.57
最低价
531,889
成交量
数据更新至: 2025-03-25
技术指标
8.56
MA5 (5日均线)
8.52
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 | 8.59 | 8.67 | 8.57 | 8.63 | +0.58% | 531,889 | 458,216,972 |
| 2025-03-24 | 8.49 | 8.59 | 8.49 | 8.58 | +1.06% | 836,755 | 715,557,857 |
| 2025-03-21 | 8.54 | 8.57 | 8.45 | 8.49 | -0.59% | 808,683 | 687,414,983 |
| 2025-03-20 | 8.57 | 8.62 | 8.52 | 8.54 | -0.47% | 592,913 | 507,174,173 |
| 2025-03-19 | 8.5 | 8.61 | 8.49 | 8.58 | +0.94% | 908,605 | 777,459,064 |
| 2025-03-18 | 8.53 | 8.55 | 8.48 | 8.5 | -0.35% | 684,279 | 582,269,065 |
| 2025-03-17 | 8.5 | 8.56 | 8.47 | 8.53 | +0.59% | 941,384 | 802,762,289 |
| 2025-03-14 | 8.47 | 8.53 | 8.45 | 8.48 | +0.24% | 1,109,292 | 941,642,284 |
| 2025-03-13 | 8.45 | 8.51 | 8.44 | 8.46 | +0.12% | 668,955 | 566,978,607 |
| 2025-03-12 | 8.46 | 8.5 | 8.42 | 8.45 | -0.47% | 567,209 | 479,730,697 |
| 2025-03-11 | 8.43 | 8.49 | 8.4 | 8.49 | +0.47% | 893,605 | 754,255,171 |
| 2025-03-10 | 8.49 | 8.51 | 8.43 | 8.45 | -0.59% | 628,224 | 531,248,678 |
| 2025-03-07 | 8.52 | 8.56 | 8.47 | 8.5 | -0.35% | 936,503 | 796,428,797 |
| 2025-03-06 | 8.62 | 8.63 | 8.52 | 8.53 | -1.27% | 1,015,042 | 867,855,356 |
| 2025-03-05 | 8.46 | 8.68 | 8.44 | 8.64 | +2.25% | 1,386,465 | 1,188,807,519 |
| 2025-03-04 | 8.48 | 8.51 | 8.43 | 8.45 | -0.59% | 754,129 | 638,340,665 |
| 2025-03-03 | 8.51 | 8.55 | 8.41 | 8.5 | -0.12% | 901,788 | 763,729,894 |
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：