股票概览
8.63
-1.26%
-0.11
8.72
开盘价
8.8
最高价
8.56
最低价
61,457
成交量
数据更新至: 2025-03-25
技术指标
8.85
MA5 (5日均线)
8.77
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 | 8.72 | 8.8 | 8.56 | 8.63 | -1.26% | 61,457 | 53,246,463 |
| 2025-03-24 | 8.93 | 9.08 | 8.57 | 8.74 | -2.56% | 119,286 | 104,598,423 |
| 2025-03-21 | 9.08 | 9.08 | 8.86 | 8.97 | -0.88% | 103,587 | 92,631,960 |
| 2025-03-20 | 8.64 | 9.06 | 8.64 | 9.05 | +2.14% | 144,762 | 129,107,742 |
| 2025-03-19 | 8.95 | 9.15 | 8.77 | 8.86 | +1.03% | 148,282 | 131,819,407 |
| 2025-03-18 | 8.64 | 8.83 | 8.6 | 8.77 | +1.27% | 93,125 | 81,265,936 |
| 2025-03-17 | 8.85 | 8.91 | 8.63 | 8.66 | -1.93% | 138,257 | 121,068,156 |
| 2025-03-14 | 8.53 | 8.86 | 8.48 | 8.83 | +3.27% | 158,789 | 137,530,587 |
| 2025-03-13 | 8.6 | 8.67 | 8.38 | 8.55 | -0.58% | 155,725 | 132,575,272 |
| 2025-03-12 | 8.49 | 8.64 | 8.45 | 8.6 | +1.65% | 150,364 | 128,837,030 |
| 2025-03-11 | 8.17 | 8.48 | 8.17 | 8.46 | +1.68% | 135,499 | 113,541,598 |
| 2025-03-10 | 8.29 | 8.45 | 8.23 | 8.32 | +0.36% | 152,126 | 126,689,479 |
| 2025-03-07 | 8.44 | 8.72 | 8.27 | 8.29 | -4.38% | 381,097 | 322,467,901 |
| 2025-03-06 | 8.53 | 8.67 | 8.45 | 8.67 | +10.03% | 449,759 | 388,445,277 |
| 2025-03-05 | 7.92 | 7.98 | 7.81 | 7.88 | -0.76% | 62,417 | 49,054,826 |
| 2025-03-04 | 7.9 | 8 | 7.85 | 7.94 | -0.5% | 85,007 | 67,303,772 |
| 2025-03-03 | 7.62 | 8.17 | 7.58 | 7.98 | +5.28% | 174,588 | 138,460,781 |
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：