股票概览
8.64
+1.05%
+0.09
8.52
开盘价
8.65
最高价
8.49
最低价
24,790
成交量
数据更新至: 2025-03-25
技术指标
8.69
MA5 (5日均线)
8.70
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 | 8.52 | 8.65 | 8.49 | 8.64 | +1.05% | 24,790 | 21,218,058 |
| 2025-03-24 | 8.68 | 8.72 | 8.43 | 8.55 | -1.5% | 50,187 | 42,855,264 |
| 2025-03-21 | 8.8 | 8.83 | 8.64 | 8.68 | -1.14% | 50,575 | 44,171,745 |
| 2025-03-20 | 8.83 | 8.83 | 8.73 | 8.78 | -0.45% | 39,324 | 34,494,068 |
| 2025-03-19 | 8.8 | 8.85 | 8.76 | 8.82 | +0.11% | 43,406 | 38,282,205 |
| 2025-03-18 | 8.78 | 8.85 | 8.75 | 8.81 | +0.46% | 49,759 | 43,769,614 |
| 2025-03-17 | 8.75 | 8.79 | 8.68 | 8.77 | +0.23% | 46,503 | 40,650,164 |
| 2025-03-14 | 8.56 | 8.75 | 8.53 | 8.75 | +1.86% | 52,887 | 45,833,700 |
| 2025-03-13 | 8.63 | 8.63 | 8.47 | 8.59 | -0.23% | 42,882 | 36,603,293 |
| 2025-03-12 | 8.7 | 8.75 | 8.57 | 8.61 | -1.03% | 40,674 | 35,105,304 |
| 2025-03-11 | 8.65 | 8.75 | 8.61 | 8.7 | -0.46% | 32,010 | 27,761,209 |
| 2025-03-10 | 8.66 | 8.83 | 8.63 | 8.74 | +1.16% | 51,193 | 44,656,412 |
| 2025-03-07 | 8.6 | 8.83 | 8.59 | 8.64 | -0.12% | 69,293 | 60,279,228 |
| 2025-03-06 | 8.56 | 8.71 | 8.51 | 8.65 | +1.05% | 46,343 | 39,909,817 |
| 2025-03-05 | 8.65 | 8.65 | 8.49 | 8.56 | -1.38% | 37,778 | 32,253,676 |
| 2025-03-04 | 8.54 | 8.7 | 8.47 | 8.68 | +1.64% | 57,671 | 49,795,834 |
| 2025-03-03 | 8.49 | 8.62 | 8.43 | 8.54 | +1.07% | 43,768 | 37,426,298 |
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：