股票概览
8.43
+0.36%
+0.03
8.4
开盘价
8.47
最高价
8.26
最低价
27,215
成交量
数据更新至: 2025-03-25
技术指标
8.68
MA5 (5日均线)
8.76
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 | 8.4 | 8.47 | 8.26 | 8.43 | +0.36% | 27,215 | 22,765,227 |
| 2025-03-24 | 8.79 | 8.86 | 8.29 | 8.4 | -4.98% | 49,973 | 42,436,120 |
| 2025-03-21 | 8.83 | 8.9 | 8.75 | 8.84 | -0.45% | 29,614 | 26,099,921 |
| 2025-03-20 | 8.86 | 8.93 | 8.79 | 8.88 | +0.11% | 30,101 | 26,691,742 |
| 2025-03-19 | 8.92 | 8.94 | 8.82 | 8.87 | -0.34% | 30,266 | 26,841,624 |
| 2025-03-18 | 8.85 | 8.91 | 8.81 | 8.9 | +0.23% | 29,005 | 25,716,572 |
| 2025-03-17 | 8.84 | 8.95 | 8.81 | 8.88 | +0.45% | 32,821 | 29,128,856 |
| 2025-03-14 | 8.73 | 8.88 | 8.65 | 8.84 | +1.03% | 33,982 | 29,836,310 |
| 2025-03-13 | 8.83 | 8.83 | 8.61 | 8.75 | -0.68% | 30,605 | 26,586,427 |
| 2025-03-12 | 8.88 | 8.9 | 8.79 | 8.81 | -0.68% | 26,691 | 23,581,204 |
| 2025-03-11 | 8.74 | 8.88 | 8.72 | 8.87 | +0.23% | 24,979 | 21,993,966 |
| 2025-03-10 | 8.73 | 8.91 | 8.73 | 8.85 | +0.68% | 34,542 | 30,552,281 |
| 2025-03-07 | 8.99 | 9.03 | 8.74 | 8.79 | -2.12% | 57,053 | 50,517,245 |
| 2025-03-06 | 8.88 | 9.08 | 8.82 | 8.98 | +1.13% | 58,528 | 52,528,704 |
| 2025-03-05 | 8.86 | 8.9 | 8.7 | 8.88 | -0.22% | 35,788 | 31,419,816 |
| 2025-03-04 | 8.63 | 8.95 | 8.63 | 8.9 | +2.3% | 45,603 | 40,256,584 |
| 2025-03-03 | 8.7 | 8.81 | 8.62 | 8.7 | -0.46% | 42,327 | 36,921,573 |
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：