股票概览
8.41
0%
0
8.4
开盘价
8.42
最高价
8.28
最低价
47,327
成交量
数据更新至: 2025-03-25
技术指标
8.66
MA5 (5日均线)
8.86
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 | 8.42 | 8.28 | 8.41 | 0% | 47,327 | 39,595,253 |
| 2025-03-24 | 8.7 | 8.71 | 8.21 | 8.41 | -2.77% | 105,724 | 89,268,464 |
| 2025-03-21 | 8.84 | 8.87 | 8.61 | 8.65 | -2.7% | 107,503 | 93,581,488 |
| 2025-03-20 | 8.98 | 9.04 | 8.89 | 8.89 | -0.78% | 78,411 | 70,168,617 |
| 2025-03-19 | 8.98 | 9.06 | 8.92 | 8.96 | -0.88% | 73,954 | 66,374,524 |
| 2025-03-18 | 9.13 | 9.18 | 8.98 | 9.04 | -0.77% | 114,239 | 103,498,850 |
| 2025-03-17 | 9.01 | 9.21 | 9.01 | 9.11 | -1.3% | 170,852 | 155,678,280 |
| 2025-03-14 | 8.79 | 9.3 | 8.72 | 9.23 | +4.65% | 304,819 | 279,180,682 |
| 2025-03-13 | 8.93 | 9.03 | 8.7 | 8.82 | -2.33% | 105,658 | 93,330,624 |
| 2025-03-12 | 8.98 | 9.19 | 8.98 | 9.03 | +0.67% | 106,780 | 96,846,437 |
| 2025-03-11 | 8.87 | 8.98 | 8.81 | 8.97 | +0.11% | 86,114 | 76,666,740 |
| 2025-03-10 | 8.99 | 9.03 | 8.86 | 8.96 | -0.44% | 89,568 | 80,073,698 |
| 2025-03-07 | 9.17 | 9.22 | 8.96 | 9 | -2.81% | 157,450 | 143,342,870 |
| 2025-03-06 | 9.05 | 9.31 | 8.94 | 9.26 | +2.89% | 233,027 | 214,058,248 |
| 2025-03-05 | 8.83 | 9.22 | 8.6 | 9 | +1.93% | 205,493 | 183,054,630 |
| 2025-03-04 | 8.51 | 8.85 | 8.51 | 8.83 | +1.96% | 141,625 | 123,681,771 |
| 2025-03-03 | 8.88 | 8.96 | 8.54 | 8.66 | -1.7% | 163,692 | 142,844,693 |
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：