股票概览
8.09
+0.12%
+0.01
8.16
开盘价
8.2
最高价
7.88
最低价
7,255
成交量
数据更新至: 2025-03-25
技术指标
8.27
MA5 (5日均线)
8.38
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 | 8.16 | 8.2 | 7.88 | 8.09 | +0.12% | 7,255 | 5,815,428 |
| 2025-03-24 | 8.29 | 8.29 | 7.96 | 8.08 | -2.3% | 10,808 | 8,783,233 |
| 2025-03-21 | 8.39 | 8.53 | 8.11 | 8.27 | -1.19% | 14,284 | 11,854,467 |
| 2025-03-20 | 8.57 | 8.62 | 8.37 | 8.37 | -2.22% | 7,580 | 6,411,272 |
| 2025-03-19 | 8.66 | 8.73 | 8.55 | 8.56 | -1.15% | 10,182 | 8,755,834 |
| 2025-03-18 | 8.66 | 8.74 | 8.53 | 8.66 | -0.23% | 14,723 | 12,708,647 |
| 2025-03-17 | 8.45 | 8.78 | 8.35 | 8.68 | +3.58% | 21,940 | 18,863,139 |
| 2025-03-14 | 8.37 | 8.45 | 8.3 | 8.38 | +0.12% | 12,126 | 10,157,772 |
| 2025-03-13 | 8.36 | 8.42 | 8.27 | 8.37 | +0.12% | 9,506 | 7,922,377 |
| 2025-03-12 | 8.43 | 8.45 | 8.34 | 8.36 | -0.71% | 10,114 | 8,469,213 |
| 2025-03-11 | 8.31 | 8.59 | 8.25 | 8.42 | +1.32% | 16,218 | 13,681,120 |
| 2025-03-10 | 8.28 | 8.39 | 8.15 | 8.31 | +0.73% | 11,368 | 9,414,138 |
| 2025-03-07 | 8.51 | 8.55 | 8.24 | 8.25 | -4.4% | 29,608 | 24,602,936 |
| 2025-03-06 | 8.75 | 8.88 | 8.47 | 8.63 | -1.93% | 36,643 | 31,578,076 |
| 2025-03-05 | 8.75 | 9.2 | 8.68 | 8.8 | +0.23% | 35,831 | 32,093,220 |
| 2025-03-04 | 8.67 | 8.79 | 8.49 | 8.78 | +1.27% | 18,986 | 16,480,423 |
| 2025-03-03 | 8.29 | 8.79 | 8.27 | 8.67 | +2.73% | 23,443 | 20,197,257 |
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：