股票概览
8.23
+0.73%
+0.06
8.16
开盘价
8.26
最高价
8.1
最低价
32,621
成交量
数据更新至: 2025-03-25
技术指标
8.33
MA5 (5日均线)
8.41
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 | 8.16 | 8.26 | 8.1 | 8.23 | +0.73% | 32,621 | 26,693,019 |
| 2025-03-24 | 8.34 | 8.56 | 8.06 | 8.17 | -2.51% | 71,561 | 59,233,165 |
| 2025-03-21 | 8.35 | 8.47 | 8.32 | 8.38 | +0.24% | 66,817 | 56,206,634 |
| 2025-03-20 | 8.58 | 8.58 | 8.35 | 8.36 | -1.88% | 48,867 | 41,188,453 |
| 2025-03-19 | 8.54 | 8.61 | 8.52 | 8.52 | -0.7% | 31,716 | 27,164,270 |
| 2025-03-18 | 8.53 | 8.63 | 8.5 | 8.58 | +0.7% | 34,137 | 29,256,535 |
| 2025-03-17 | 8.4 | 8.64 | 8.3 | 8.52 | +1.55% | 65,271 | 55,507,791 |
| 2025-03-14 | 8.43 | 8.48 | 8.31 | 8.39 | 0% | 50,219 | 42,116,708 |
| 2025-03-13 | 8.58 | 8.6 | 8.27 | 8.39 | -1.99% | 79,057 | 66,540,503 |
| 2025-03-12 | 8.67 | 8.69 | 8.53 | 8.56 | -0.81% | 54,073 | 46,427,441 |
| 2025-03-11 | 8.32 | 8.64 | 8.28 | 8.63 | +2.86% | 84,983 | 72,195,331 |
| 2025-03-10 | 8.41 | 8.48 | 8.29 | 8.39 | +0.24% | 50,224 | 42,083,505 |
| 2025-03-07 | 8.49 | 8.55 | 8.32 | 8.37 | -1.53% | 60,846 | 51,248,776 |
| 2025-03-06 | 8.25 | 8.54 | 8.25 | 8.5 | +3.28% | 85,283 | 71,808,226 |
| 2025-03-05 | 8.25 | 8.26 | 8.13 | 8.23 | -0.24% | 46,366 | 37,979,756 |
| 2025-03-04 | 8.1 | 8.27 | 8.04 | 8.25 | +1.35% | 64,866 | 53,237,591 |
| 2025-03-03 | 7.95 | 8.24 | 7.95 | 8.14 | +2.78% | 66,610 | 54,156,380 |
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：