股票概览
8.6
-0.46%
-0.04
8.63
开盘价
8.69
最高价
8.53
最低价
69,794
成交量
数据更新至: 2025-03-25
技术指标
8.53
MA5 (5日均线)
8.49
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 | 8.63 | 8.69 | 8.53 | 8.6 | -0.46% | 69,794 | 59,999,109 |
| 2025-03-24 | 8.36 | 8.77 | 8.36 | 8.64 | +3.1% | 202,273 | 173,853,971 |
| 2025-03-21 | 8.52 | 8.55 | 8.34 | 8.38 | -1.64% | 75,841 | 63,990,780 |
| 2025-03-20 | 8.53 | 8.54 | 8.46 | 8.52 | +0.12% | 54,356 | 46,233,933 |
| 2025-03-19 | 8.53 | 8.63 | 8.49 | 8.51 | -0.47% | 68,178 | 58,239,966 |
| 2025-03-18 | 8.53 | 8.57 | 8.48 | 8.55 | +0.47% | 64,658 | 55,192,820 |
| 2025-03-17 | 8.5 | 8.56 | 8.46 | 8.51 | +0.35% | 68,373 | 58,183,187 |
| 2025-03-14 | 8.28 | 8.5 | 8.27 | 8.48 | +2.05% | 99,913 | 84,047,916 |
| 2025-03-13 | 8.41 | 8.46 | 8.24 | 8.31 | -1.07% | 70,330 | 58,552,867 |
| 2025-03-12 | 8.31 | 8.48 | 8.29 | 8.4 | +1.2% | 100,618 | 84,315,898 |
| 2025-03-11 | 8.28 | 8.3 | 8.2 | 8.3 | -0.6% | 73,174 | 60,326,593 |
| 2025-03-10 | 8.3 | 8.44 | 8.3 | 8.35 | +0.24% | 75,337 | 63,076,522 |
| 2025-03-07 | 8.44 | 8.44 | 8.31 | 8.33 | -1.77% | 80,382 | 67,357,728 |
| 2025-03-06 | 8.44 | 8.49 | 8.33 | 8.48 | +0.59% | 99,421 | 83,725,218 |
| 2025-03-05 | 8.47 | 8.55 | 8.33 | 8.43 | -0.82% | 76,596 | 64,388,497 |
| 2025-03-04 | 8.4 | 8.51 | 8.32 | 8.5 | +0.95% | 84,380 | 70,788,673 |
| 2025-03-03 | 8.41 | 8.6 | 8.36 | 8.42 | -0.36% | 101,624 | 86,110,493 |
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：