股票概览
8.18
-0.85%
-0.07
8.22
开盘价
8.27
最高价
8.11
最低价
56,797
成交量
数据更新至: 2025-03-25
技术指标
8.54
MA5 (5日均线)
8.74
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 | 8.22 | 8.27 | 8.11 | 8.18 | -0.85% | 56,797 | 46,380,416 |
| 2025-03-24 | 8.61 | 8.68 | 8.11 | 8.25 | -4.18% | 176,698 | 147,132,552 |
| 2025-03-21 | 8.83 | 8.95 | 8.6 | 8.61 | -3.37% | 168,082 | 147,063,200 |
| 2025-03-20 | 8.76 | 8.97 | 8.7 | 8.91 | +1.71% | 182,146 | 160,838,328 |
| 2025-03-19 | 8.87 | 8.93 | 8.75 | 8.76 | -1.13% | 148,615 | 130,826,337 |
| 2025-03-18 | 8.97 | 9.02 | 8.81 | 8.86 | -1.23% | 198,197 | 175,887,647 |
| 2025-03-17 | 9.18 | 9.19 | 8.9 | 8.97 | -2.39% | 290,586 | 261,005,619 |
| 2025-03-14 | 8.75 | 9.24 | 8.7 | 9.19 | +3.26% | 468,088 | 425,196,197 |
| 2025-03-13 | 8.65 | 9.1 | 8.64 | 8.9 | +1.48% | 351,707 | 312,632,449 |
| 2025-03-12 | 8.72 | 8.87 | 8.7 | 8.77 | +0.8% | 228,228 | 200,408,600 |
| 2025-03-11 | 8.66 | 8.8 | 8.6 | 8.7 | -0.8% | 207,091 | 180,226,354 |
| 2025-03-10 | 8.65 | 8.82 | 8.55 | 8.77 | +0.46% | 250,961 | 218,486,330 |
| 2025-03-07 | 8.88 | 8.95 | 8.7 | 8.73 | -4.49% | 431,491 | 380,086,682 |
| 2025-03-06 | 8.65 | 9.34 | 8.55 | 9.14 | +3.86% | 743,382 | 666,590,962 |
| 2025-03-05 | 9.2 | 9.53 | 8.78 | 8.8 | +1.62% | 981,580 | 916,778,167 |
| 2025-03-04 | 7.83 | 8.66 | 7.81 | 8.66 | +10.04% | 408,585 | 342,048,711 |
| 2025-03-03 | 7.92 | 8 | 7.83 | 7.87 | -0.38% | 78,737 | 62,404,196 |
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：