股票概览
8.32
+0.36%
+0.03
8.25
开盘价
8.34
最高价
8.22
最低价
19,985
成交量
数据更新至: 2025-03-25
技术指标
8.43
MA5 (5日均线)
8.44
MA10 (10日均线)
8.38
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 | 8.25 | 8.34 | 8.22 | 8.32 | +0.36% | 19,985 | 16,533,658 |
| 2025-03-24 | 8.45 | 8.56 | 8.2 | 8.29 | -2.7% | 56,217 | 46,861,411 |
| 2025-03-21 | 8.49 | 8.65 | 8.43 | 8.52 | -0.47% | 47,317 | 40,314,267 |
| 2025-03-20 | 8.44 | 8.56 | 8.44 | 8.56 | +0.94% | 32,514 | 27,676,444 |
| 2025-03-19 | 8.45 | 8.49 | 8.42 | 8.48 | +0.24% | 28,476 | 24,080,875 |
| 2025-03-18 | 8.52 | 8.55 | 8.42 | 8.46 | -0.82% | 36,032 | 30,469,169 |
| 2025-03-17 | 8.53 | 8.63 | 8.49 | 8.53 | +0.59% | 60,111 | 51,391,132 |
| 2025-03-14 | 8.37 | 8.5 | 8.28 | 8.48 | +1.31% | 50,890 | 42,817,007 |
| 2025-03-13 | 8.4 | 8.43 | 8.27 | 8.37 | -0.36% | 48,618 | 40,532,994 |
| 2025-03-12 | 8.35 | 8.66 | 8.32 | 8.4 | +0.36% | 95,376 | 80,867,836 |
| 2025-03-11 | 8.18 | 8.46 | 8.13 | 8.37 | +1.82% | 63,809 | 53,083,092 |
| 2025-03-10 | 8.19 | 8.28 | 8.17 | 8.22 | +0.37% | 23,218 | 19,074,399 |
| 2025-03-07 | 8.3 | 8.32 | 8.16 | 8.19 | -1.8% | 40,618 | 33,295,448 |
| 2025-03-06 | 8.2 | 8.36 | 8.14 | 8.34 | +1.83% | 44,266 | 36,601,566 |
| 2025-03-05 | 8.31 | 8.31 | 8.1 | 8.19 | -1.44% | 42,504 | 34,698,618 |
| 2025-03-04 | 8.27 | 8.33 | 8.22 | 8.31 | +0.36% | 40,050 | 33,165,898 |
| 2025-03-03 | 8.3 | 8.46 | 8.25 | 8.28 | -0.36% | 54,340 | 45,359,159 |
| 2025-02-28 | 8.48 | 8.48 | 8.28 | 8.31 | -2.12% | 57,303 | 47,850,546 |
| 2025-02-27 | 8.54 | 8.61 | 8.39 | 8.49 | +0.24% | 44,988 | 38,251,338 |
| 2025-02-26 | 8.3 | 8.65 | 8.3 | 8.47 | +2.17% | 80,794 | 68,653,160 |
| 2025-02-25 | 8.3 | 8.43 | 8.25 | 8.29 | -0.84% | 34,634 | 28,873,261 |
| 2025-02-24 | 8.28 | 8.42 | 8.22 | 8.36 | +1.21% | 39,947 | 33,379,135 |
| 2025-02-21 | 8.34 | 8.39 | 8.21 | 8.26 | -0.84% | 37,763 | 31,256,367 |
| 2025-02-20 | 8.35 | 8.35 | 8.25 | 8.33 | +0.24% | 28,341 | 23,526,870 |
| 2025-02-19 | 8.27 | 8.35 | 8.26 | 8.31 | 0% | 32,440 | 26,924,615 |
| 2025-02-18 | 8.59 | 8.59 | 8.28 | 8.31 | -3.26% | 43,385 | 36,517,216 |
| 2025-02-17 | 8.56 | 8.68 | 8.52 | 8.59 | +0.47% | 53,416 | 46,016,363 |
| 2025-02-14 | 8.51 | 8.57 | 8.4 | 8.55 | +0.59% | 48,472 | 41,079,192 |
| 2025-02-13 | 8.43 | 8.57 | 8.33 | 8.5 | +0.24% | 57,738 | 49,103,431 |
| 2025-02-12 | 8.4 | 8.48 | 8.25 | 8.48 | +1.56% | 40,068 | 33,502,147 |
| 2025-02-11 | 8.52 | 8.54 | 8.32 | 8.35 | -1.53% | 32,284 | 26,984,159 |
| 2025-02-10 | 8.33 | 8.49 | 8.25 | 8.48 | +2.54% | 54,314 | 45,693,705 |
| 2025-02-07 | 8.15 | 8.34 | 8.13 | 8.27 | +1.1% | 58,525 | 48,397,099 |
| 2025-02-06 | 8.1 | 8.18 | 7.97 | 8.18 | +0.37% | 49,757 | 40,242,758 |
| 2025-02-05 | 8.16 | 8.22 | 8.1 | 8.15 | +0.62% | 22,136 | 18,013,818 |
| 2025-01-27 | 8.09 | 8.27 | 8.09 | 8.1 | 0% | 36,332 | 29,715,970 |
| 2025-01-24 | 8.03 | 8.14 | 8.01 | 8.1 | +0.12% | 39,823 | 32,133,335 |
| 2025-01-23 | 8.13 | 8.28 | 8.08 | 8.09 | -2.88% | 74,532 | 60,915,366 |
| 2025-01-22 | 8.5 | 8.5 | 8.31 | 8.33 | -2% | 39,333 | 32,933,804 |
| 2025-01-21 | 8.54 | 8.76 | 8.47 | 8.5 | -0.7% | 64,328 | 55,462,651 |
| 2025-01-20 | 8.39 | 8.62 | 8.25 | 8.56 | +2.03% | 48,809 | 41,398,294 |
| 2025-01-17 | 8.33 | 8.5 | 8.27 | 8.39 | +0.24% | 30,920 | 25,939,736 |
| 2025-01-16 | 8.38 | 8.52 | 8.33 | 8.37 | -0.24% | 34,046 | 28,699,348 |
| 2025-01-15 | 8.35 | 8.57 | 8.27 | 8.39 | +0.12% | 35,166 | 29,523,034 |
| 2025-01-14 | 8.31 | 8.4 | 8.22 | 8.38 | +1.95% | 41,256 | 34,313,738 |
| 2025-01-13 | 8.1 | 8.22 | 7.95 | 8.22 | +0.74% | 30,008 | 24,324,473 |
| 2025-01-10 | 8.41 | 8.47 | 8.15 | 8.16 | -3.2% | 41,390 | 34,305,517 |
| 2025-01-09 | 8.45 | 8.48 | 8.37 | 8.43 | -0.24% | 19,760 | 16,682,162 |
| 2025-01-08 | 8.45 | 8.55 | 8.29 | 8.45 | -0.94% | 31,871 | 26,826,321 |
| 2025-01-07 | 8.29 | 8.56 | 8.29 | 8.53 | +2.77% | 35,943 | 30,311,409 |
| 2025-01-06 | 8.28 | 8.41 | 8.15 | 8.3 | +0.36% | 29,201 | 24,182,482 |
| 2025-01-03 | 8.55 | 8.68 | 8.27 | 8.27 | -4.06% | 48,118 | 40,593,401 |
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：