股票概览
8.34
+1.09%
+0.09
8.3
开盘价
8.42
最高价
8.21
最低价
79,018
成交量
数据更新至: 2025-03-25
技术指标
8.49
MA5 (5日均线)
8.61
MA10 (10日均线)
8.55
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 | 8.3 | 8.42 | 8.21 | 8.34 | +1.09% | 79,018 | 65,913,183 |
| 2025-03-24 | 8.56 | 8.6 | 8.07 | 8.25 | -4.4% | 198,930 | 164,505,777 |
| 2025-03-21 | 8.63 | 8.8 | 8.53 | 8.63 | -0.35% | 180,061 | 156,180,170 |
| 2025-03-20 | 8.56 | 8.75 | 8.5 | 8.66 | +1.17% | 154,041 | 133,426,964 |
| 2025-03-19 | 8.61 | 8.73 | 8.51 | 8.56 | -0.7% | 106,901 | 91,915,600 |
| 2025-03-18 | 8.66 | 8.71 | 8.59 | 8.62 | -0.46% | 110,767 | 95,618,147 |
| 2025-03-17 | 8.83 | 8.85 | 8.65 | 8.66 | -1.81% | 148,403 | 129,078,637 |
| 2025-03-14 | 8.91 | 8.93 | 8.61 | 8.82 | +0.34% | 183,184 | 160,479,017 |
| 2025-03-13 | 8.89 | 8.95 | 8.6 | 8.79 | +0.46% | 218,389 | 190,834,877 |
| 2025-03-12 | 8.81 | 8.93 | 8.73 | 8.75 | -0.57% | 201,754 | 177,740,603 |
| 2025-03-11 | 8.59 | 8.8 | 8.48 | 8.8 | +1.5% | 191,711 | 167,135,524 |
| 2025-03-10 | 8.6 | 8.74 | 8.59 | 8.67 | +0.81% | 149,471 | 129,644,408 |
| 2025-03-07 | 8.54 | 8.8 | 8.5 | 8.6 | +0.23% | 206,699 | 178,896,515 |
| 2025-03-06 | 8.54 | 8.62 | 8.45 | 8.58 | 0% | 174,007 | 148,837,989 |
| 2025-03-05 | 8.35 | 8.6 | 8.31 | 8.58 | +2.39% | 197,952 | 168,536,563 |
| 2025-03-04 | 8.12 | 8.39 | 8.08 | 8.38 | +2.95% | 135,742 | 112,713,977 |
| 2025-03-03 | 8.21 | 8.3 | 8.1 | 8.14 | -0.12% | 96,489 | 79,155,570 |
| 2025-02-28 | 8.41 | 8.41 | 8.13 | 8.15 | -3.09% | 114,340 | 94,344,501 |
| 2025-02-27 | 8.52 | 8.57 | 8.29 | 8.41 | -1.52% | 138,647 | 116,495,079 |
| 2025-02-26 | 8.48 | 8.73 | 8.46 | 8.54 | +0.95% | 180,260 | 154,370,185 |
| 2025-02-25 | 8.33 | 8.63 | 8.23 | 8.46 | +0.59% | 162,686 | 137,177,667 |
| 2025-02-24 | 8.36 | 8.53 | 8.27 | 8.41 | +0.6% | 148,568 | 125,028,870 |
| 2025-02-21 | 8.48 | 8.5 | 8.33 | 8.36 | -1.65% | 155,552 | 130,214,749 |
| 2025-02-20 | 8.15 | 8.53 | 8.15 | 8.5 | +4.42% | 254,684 | 213,970,937 |
| 2025-02-19 | 7.94 | 8.14 | 7.93 | 8.14 | +2.52% | 92,482 | 74,709,459 |
| 2025-02-18 | 8.25 | 8.29 | 7.9 | 7.94 | -4.22% | 136,217 | 110,459,875 |
| 2025-02-17 | 8.16 | 8.3 | 8.16 | 8.29 | +1.72% | 132,165 | 109,045,179 |
| 2025-02-14 | 8.13 | 8.21 | 8.07 | 8.15 | -0.24% | 119,128 | 97,004,696 |
| 2025-02-13 | 8.25 | 8.34 | 8.13 | 8.17 | -1.57% | 140,772 | 115,768,764 |
| 2025-02-12 | 8.21 | 8.4 | 8.19 | 8.3 | +1.22% | 153,077 | 126,929,840 |
| 2025-02-11 | 8.31 | 8.32 | 8.17 | 8.2 | -1.8% | 111,191 | 91,253,400 |
| 2025-02-10 | 8.18 | 8.36 | 8.15 | 8.35 | +2.33% | 174,807 | 144,303,300 |
| 2025-02-07 | 7.99 | 8.22 | 7.96 | 8.16 | +1.75% | 183,815 | 149,291,989 |
| 2025-02-06 | 7.82 | 8.02 | 7.75 | 8.02 | +2.56% | 125,942 | 99,714,035 |
| 2025-02-05 | 7.78 | 7.84 | 7.72 | 7.82 | +1.69% | 87,776 | 68,403,043 |
| 2025-01-27 | 7.89 | 7.95 | 7.66 | 7.69 | -2.16% | 110,638 | 86,180,989 |
| 2025-01-24 | 7.78 | 7.95 | 7.61 | 7.86 | -1.75% | 186,733 | 145,316,384 |
| 2025-01-23 | 8.21 | 8.39 | 8 | 8 | -1.96% | 160,482 | 131,616,284 |
| 2025-01-22 | 8.35 | 8.35 | 8.11 | 8.16 | -3.09% | 144,545 | 118,434,734 |
| 2025-01-21 | 8.58 | 8.61 | 8.28 | 8.42 | -1.52% | 163,617 | 137,312,615 |
| 2025-01-20 | 8.62 | 8.74 | 8.48 | 8.55 | -3.17% | 267,542 | 229,435,126 |
| 2025-01-17 | 8.35 | 9.19 | 8.07 | 8.83 | +5.75% | 480,018 | 419,559,813 |
| 2025-01-16 | 8.52 | 8.6 | 8.23 | 8.35 | -1.88% | 214,655 | 180,208,959 |
| 2025-01-15 | 8.55 | 8.8 | 8.46 | 8.51 | -1.96% | 241,306 | 207,415,390 |
| 2025-01-14 | 8.36 | 8.86 | 8.22 | 8.68 | +4.7% | 352,720 | 300,261,754 |
| 2025-01-13 | 8.68 | 8.69 | 8.18 | 8.29 | -4.49% | 395,068 | 330,021,582 |
| 2025-01-10 | 8.15 | 8.68 | 8.09 | 8.68 | +10.01% | 173,896 | 148,216,407 |
| 2025-01-09 | 7.77 | 7.96 | 7.71 | 7.89 | +1.54% | 128,618 | 101,129,848 |
| 2025-01-08 | 7.73 | 7.84 | 7.33 | 7.77 | -0.51% | 190,851 | 145,601,598 |
| 2025-01-07 | 7.59 | 7.82 | 7.45 | 7.81 | +3.03% | 160,012 | 122,011,639 |
| 2025-01-06 | 8.07 | 8.08 | 7.44 | 7.58 | -7.79% | 253,744 | 196,691,675 |
| 2025-01-03 | 8.8 | 8.84 | 8.16 | 8.22 | -7.85% | 236,761 | 200,495,217 |
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：