股票概览
8.31
-0.72%
-0.06
8.38
开盘价
8.42
最高价
8.14
最低价
76,363
成交量
数据更新至: 2025-03-25
技术指标
8.65
MA5 (5日均线)
8.76
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 | 8.38 | 8.42 | 8.14 | 8.31 | -0.72% | 76,363 | 63,346,831 |
| 2025-03-24 | 8.59 | 8.64 | 8.08 | 8.37 | -2.56% | 154,012 | 128,409,162 |
| 2025-03-21 | 8.96 | 8.99 | 8.58 | 8.59 | -4.77% | 186,005 | 162,100,012 |
| 2025-03-20 | 8.92 | 9.15 | 8.85 | 9.02 | +0.89% | 174,888 | 157,951,538 |
| 2025-03-19 | 8.97 | 9.1 | 8.88 | 8.94 | -0.33% | 132,017 | 118,409,793 |
| 2025-03-18 | 8.88 | 9.03 | 8.88 | 8.97 | +1.36% | 123,992 | 110,940,911 |
| 2025-03-17 | 8.84 | 8.94 | 8.77 | 8.85 | 0% | 93,380 | 82,549,414 |
| 2025-03-14 | 8.73 | 8.88 | 8.58 | 8.85 | +1.03% | 124,875 | 109,140,762 |
| 2025-03-13 | 8.94 | 8.97 | 8.62 | 8.76 | -2.12% | 125,552 | 109,871,859 |
| 2025-03-12 | 8.92 | 9.09 | 8.84 | 8.95 | +1.13% | 174,361 | 156,484,218 |
| 2025-03-11 | 8.67 | 8.94 | 8.63 | 8.85 | +0.57% | 124,978 | 109,665,319 |
| 2025-03-10 | 8.67 | 8.81 | 8.6 | 8.8 | +1.03% | 116,292 | 101,274,982 |
| 2025-03-07 | 8.78 | 8.84 | 8.64 | 8.71 | -0.8% | 117,715 | 103,110,167 |
| 2025-03-06 | 8.64 | 8.86 | 8.64 | 8.78 | +1.74% | 134,161 | 117,916,165 |
| 2025-03-05 | 8.55 | 8.63 | 8.46 | 8.63 | +0.82% | 105,573 | 90,312,628 |
| 2025-03-04 | 8.4 | 8.63 | 8.36 | 8.56 | +1.06% | 95,955 | 82,035,364 |
| 2025-03-03 | 8.45 | 8.64 | 8.37 | 8.47 | +0.24% | 98,672 | 83,804,168 |
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：