股票概览
8.14
-0.37%
-0.03
8.15
开盘价
8.19
最高价
8.02
最低价
87,767
成交量
数据更新至: 2025-03-25
技术指标
8.41
MA5 (5日均线)
8.67
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 | 8.15 | 8.19 | 8.02 | 8.14 | -0.37% | 87,767 | 71,114,502 |
| 2025-03-24 | 8.45 | 8.46 | 7.93 | 8.17 | -2.74% | 227,148 | 185,220,370 |
| 2025-03-21 | 8.63 | 8.66 | 8.37 | 8.4 | -2.89% | 190,832 | 162,209,723 |
| 2025-03-20 | 8.73 | 8.78 | 8.62 | 8.65 | -0.57% | 131,549 | 114,517,280 |
| 2025-03-19 | 8.85 | 8.89 | 8.66 | 8.7 | -2.25% | 205,453 | 179,200,301 |
| 2025-03-18 | 8.94 | 9.06 | 8.82 | 8.9 | -0.11% | 205,023 | 183,066,373 |
| 2025-03-17 | 8.87 | 8.96 | 8.8 | 8.91 | +0.45% | 194,844 | 173,143,205 |
| 2025-03-14 | 8.87 | 8.95 | 8.72 | 8.87 | -0.67% | 269,949 | 239,051,648 |
| 2025-03-13 | 9 | 9.04 | 8.79 | 8.93 | -1% | 309,024 | 274,517,892 |
| 2025-03-12 | 9 | 9.2 | 8.94 | 9.02 | +1.35% | 360,871 | 327,179,995 |
| 2025-03-11 | 8.82 | 9.03 | 8.75 | 8.9 | -0.22% | 245,247 | 218,376,341 |
| 2025-03-10 | 8.82 | 9.06 | 8.82 | 8.92 | +0.34% | 202,259 | 180,175,538 |
| 2025-03-07 | 8.92 | 9.08 | 8.81 | 8.89 | -1.11% | 343,672 | 307,639,896 |
| 2025-03-06 | 8.96 | 9.05 | 8.88 | 8.99 | +0.33% | 428,312 | 384,718,583 |
| 2025-03-05 | 8.97 | 9.02 | 8.71 | 8.96 | +0.79% | 537,260 | 478,763,428 |
| 2025-03-04 | 9 | 9.07 | 8.58 | 8.89 | -2.31% | 999,840 | 882,457,239 |
| 2025-03-03 | 8.4 | 9.1 | 8.23 | 9.1 | +10.04% | 821,847 | 733,604,397 |
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：