股票概览
8.39
-0.59%
-0.05
8.45
开盘价
8.46
最高价
8.26
最低价
149,221
成交量
数据更新至: 2025-03-25
技术指标
9.07
MA5 (5日均线)
9.51
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 | 8.45 | 8.46 | 8.26 | 8.39 | -0.59% | 149,221 | 124,709,921 |
| 2025-03-24 | 8.8 | 8.88 | 8.27 | 8.44 | -4.42% | 383,047 | 326,284,835 |
| 2025-03-21 | 9.31 | 9.34 | 8.81 | 8.83 | -8.12% | 612,402 | 551,226,551 |
| 2025-03-20 | 9.9 | 9.98 | 9.57 | 9.61 | -4.57% | 470,587 | 460,086,165 |
| 2025-03-19 | 9.82 | 10.5 | 9.56 | 10.07 | +1.72% | 706,603 | 706,826,147 |
| 2025-03-18 | 10 | 10.21 | 9.81 | 9.9 | -1.88% | 484,514 | 480,966,014 |
| 2025-03-17 | 9.99 | 10.17 | 9.94 | 10.09 | +1.82% | 503,743 | 507,874,741 |
| 2025-03-14 | 9.77 | 10 | 9.53 | 9.91 | +0.51% | 446,367 | 435,541,464 |
| 2025-03-13 | 10.08 | 10.18 | 9.58 | 9.86 | -1.6% | 534,350 | 523,984,690 |
| 2025-03-12 | 9.76 | 10.27 | 9.73 | 10.02 | +3.94% | 716,322 | 716,938,556 |
| 2025-03-11 | 9.54 | 9.75 | 9.44 | 9.64 | -1.43% | 368,770 | 353,301,610 |
| 2025-03-10 | 9.65 | 9.9 | 9.63 | 9.78 | +1.56% | 382,593 | 373,228,678 |
| 2025-03-07 | 9.95 | 10.15 | 9.5 | 9.63 | -3.22% | 621,949 | 610,839,928 |
| 2025-03-06 | 9.66 | 10.14 | 9.66 | 9.95 | +3.22% | 804,666 | 800,743,836 |
| 2025-03-05 | 9.68 | 9.91 | 9.48 | 9.64 | -0.41% | 700,214 | 675,075,785 |
| 2025-03-04 | 9.44 | 9.9 | 9.44 | 9.68 | -2.71% | 834,313 | 804,553,691 |
| 2025-03-03 | 10.2 | 11.09 | 9.52 | 9.95 | -5.95% | 1,288,765 | 1,327,731,496 |
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：