股票概览
8.74
-0.46%
-0.04
8.75
开盘价
8.77
最高价
8.57
最低价
32,541
成交量
数据更新至: 2025-03-25
技术指标
8.93
MA5 (5日均线)
8.98
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 | 8.75 | 8.77 | 8.57 | 8.74 | -0.46% | 32,541 | 28,152,991 |
| 2025-03-24 | 8.95 | 9.03 | 8.57 | 8.78 | -2.23% | 66,898 | 58,634,417 |
| 2025-03-21 | 9.06 | 9.07 | 8.9 | 8.98 | -0.88% | 38,166 | 34,236,668 |
| 2025-03-20 | 9.1 | 9.17 | 9.03 | 9.06 | -0.44% | 37,201 | 33,826,936 |
| 2025-03-19 | 9.08 | 9.2 | 9.04 | 9.1 | -0.22% | 42,280 | 38,501,460 |
| 2025-03-18 | 9.14 | 9.16 | 9.03 | 9.12 | +0.11% | 38,786 | 35,199,615 |
| 2025-03-17 | 9.2 | 9.26 | 9.08 | 9.11 | -0.44% | 68,788 | 62,941,865 |
| 2025-03-14 | 8.85 | 9.15 | 8.85 | 9.15 | +2.69% | 84,072 | 76,103,035 |
| 2025-03-13 | 8.95 | 9.09 | 8.79 | 8.91 | +0.34% | 51,162 | 45,595,968 |
| 2025-03-12 | 8.9 | 8.95 | 8.83 | 8.88 | -0.34% | 35,956 | 31,968,319 |
| 2025-03-11 | 8.7 | 8.91 | 8.68 | 8.91 | +0.91% | 49,752 | 44,081,231 |
| 2025-03-10 | 8.71 | 8.84 | 8.71 | 8.83 | +1.26% | 39,324 | 34,615,171 |
| 2025-03-07 | 8.82 | 8.83 | 8.67 | 8.72 | -0.8% | 30,546 | 26,708,112 |
| 2025-03-06 | 8.7 | 8.82 | 8.62 | 8.79 | +1.03% | 43,786 | 38,326,805 |
| 2025-03-05 | 8.89 | 8.93 | 8.58 | 8.7 | -0.8% | 47,131 | 40,904,779 |
| 2025-03-04 | 8.67 | 8.77 | 8.64 | 8.77 | +0.57% | 30,578 | 26,649,771 |
| 2025-03-03 | 8.74 | 8.83 | 8.65 | 8.72 | +0.23% | 36,953 | 32,381,391 |
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：