股票概览
8.32
+0.36%
+0.03
8.26
开盘价
8.39
最高价
8.21
最低价
49,233
成交量
数据更新至: 2025-03-25
技术指标
8.50
MA5 (5日均线)
8.59
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 | 8.26 | 8.39 | 8.21 | 8.32 | +0.36% | 49,233 | 40,895,549 |
| 2025-03-24 | 8.49 | 8.49 | 8.14 | 8.29 | -2.36% | 114,694 | 95,193,203 |
| 2025-03-21 | 8.71 | 8.71 | 8.44 | 8.49 | -2.64% | 130,625 | 111,501,994 |
| 2025-03-20 | 8.75 | 8.86 | 8.69 | 8.72 | +0.23% | 131,068 | 114,863,834 |
| 2025-03-19 | 8.77 | 8.78 | 8.56 | 8.7 | -0.57% | 139,600 | 120,655,331 |
| 2025-03-18 | 8.63 | 8.9 | 8.62 | 8.75 | +1.04% | 161,233 | 141,772,280 |
| 2025-03-17 | 8.54 | 8.75 | 8.49 | 8.66 | +1.29% | 215,531 | 185,017,671 |
| 2025-03-14 | 8.7 | 8.74 | 8.5 | 8.55 | -0.93% | 185,113 | 159,262,221 |
| 2025-03-13 | 8.77 | 8.78 | 8.52 | 8.63 | -1.93% | 119,962 | 103,511,223 |
| 2025-03-12 | 8.5 | 8.89 | 8.49 | 8.8 | +3.53% | 214,627 | 186,403,151 |
| 2025-03-11 | 8.55 | 8.55 | 8.41 | 8.5 | -1.39% | 138,605 | 117,358,244 |
| 2025-03-10 | 8.65 | 8.94 | 8.59 | 8.62 | 0% | 179,106 | 156,189,671 |
| 2025-03-07 | 8.77 | 8.79 | 8.55 | 8.62 | -1.82% | 188,398 | 163,141,257 |
| 2025-03-06 | 8.75 | 8.92 | 8.6 | 8.78 | +0.92% | 152,342 | 133,524,080 |
| 2025-03-05 | 8.87 | 8.98 | 8.6 | 8.7 | -2.68% | 186,295 | 163,432,129 |
| 2025-03-04 | 8.89 | 8.96 | 8.8 | 8.94 | +0.56% | 77,210 | 68,844,654 |
| 2025-03-03 | 8.99 | 9.02 | 8.86 | 8.89 | -0.67% | 115,935 | 103,564,576 |
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：