股票概览
8.35
-1.3%
-0.11
8.43
开盘价
8.45
最高价
8.2
最低价
43,400
成交量
数据更新至: 2025-03-25
技术指标
8.73
MA5 (5日均线)
8.84
MA10 (10日均线)
8.83
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 | 8.43 | 8.45 | 8.2 | 8.35 | -1.3% | 43,400 | 36,035,113 |
| 2025-03-24 | 8.6 | 8.69 | 8.28 | 8.46 | -1.97% | 82,160 | 69,769,842 |
| 2025-03-21 | 9.26 | 9.38 | 8.6 | 8.63 | -5.27% | 124,213 | 110,357,003 |
| 2025-03-20 | 9.12 | 9.32 | 9.08 | 9.11 | -0.11% | 58,383 | 53,655,564 |
| 2025-03-19 | 9.11 | 9.29 | 9.06 | 9.12 | -0.65% | 48,245 | 44,168,177 |
| 2025-03-18 | 9.05 | 9.21 | 8.96 | 9.18 | +1.89% | 66,863 | 60,856,405 |
| 2025-03-17 | 8.9 | 9.15 | 8.81 | 9.01 | +0.56% | 76,222 | 68,667,221 |
| 2025-03-14 | 8.78 | 8.97 | 8.54 | 8.96 | +1.82% | 78,094 | 68,440,661 |
| 2025-03-13 | 8.84 | 8.94 | 8.48 | 8.8 | 0% | 80,852 | 69,867,841 |
| 2025-03-12 | 8.92 | 9.03 | 8.75 | 8.8 | -0.9% | 77,458 | 68,426,834 |
| 2025-03-11 | 8.88 | 9.1 | 8.7 | 8.88 | -1.77% | 132,003 | 117,546,182 |
| 2025-03-10 | 9.69 | 9.8 | 8.92 | 9.04 | -4.14% | 199,179 | 182,892,858 |
| 2025-03-07 | 9.14 | 9.48 | 9.14 | 9.43 | +3.29% | 105,027 | 97,833,223 |
| 2025-03-06 | 9.23 | 9.28 | 8.91 | 9.13 | -0.65% | 100,622 | 91,271,633 |
| 2025-03-05 | 9.05 | 9.39 | 8.96 | 9.19 | +1.21% | 127,247 | 116,720,187 |
| 2025-03-04 | 8.96 | 9.48 | 8.58 | 9.08 | -0.22% | 226,790 | 206,811,137 |
| 2025-03-03 | 8.57 | 9.1 | 8.51 | 9.1 | +10.04% | 127,507 | 114,976,563 |
| 2025-02-28 | 8.11 | 8.5 | 8.1 | 8.27 | +2.48% | 125,849 | 104,252,817 |
| 2025-02-27 | 8.05 | 8.17 | 7.9 | 8.07 | +0.25% | 78,125 | 62,760,795 |
| 2025-02-26 | 7.82 | 8.25 | 7.75 | 8.05 | +3.6% | 113,473 | 90,670,634 |
| 2025-02-25 | 7.81 | 7.93 | 7.66 | 7.77 | -0.77% | 60,168 | 47,047,994 |
| 2025-02-24 | 7.7 | 7.95 | 7.64 | 7.83 | -0.63% | 91,557 | 71,213,721 |
| 2025-02-21 | 8.11 | 8.25 | 7.74 | 7.88 | -1.87% | 199,317 | 157,835,792 |
| 2025-02-20 | 7.29 | 8.03 | 7.29 | 8.03 | +10% | 69,332 | 53,911,569 |
| 2025-02-19 | 7.21 | 7.31 | 7.13 | 7.3 | +1.81% | 31,172 | 22,570,535 |
| 2025-02-18 | 7.44 | 7.51 | 7.15 | 7.17 | -3.63% | 39,938 | 29,032,046 |
| 2025-02-17 | 7.28 | 7.57 | 7.24 | 7.44 | +3.19% | 58,360 | 43,442,453 |
| 2025-02-14 | 7.3 | 7.36 | 7.19 | 7.21 | -0.96% | 28,635 | 20,811,587 |
| 2025-02-13 | 7.2 | 7.39 | 7.12 | 7.28 | +1.68% | 39,204 | 28,469,140 |
| 2025-02-12 | 7.31 | 7.31 | 7.09 | 7.16 | -1.51% | 35,980 | 25,844,819 |
| 2025-02-11 | 7.39 | 7.47 | 7.21 | 7.27 | -2.02% | 36,169 | 26,346,123 |
| 2025-02-10 | 7.19 | 7.42 | 7.19 | 7.42 | +3.2% | 40,156 | 29,465,904 |
| 2025-02-07 | 6.99 | 7.24 | 6.98 | 7.19 | +3.16% | 53,811 | 38,492,273 |
| 2025-02-06 | 7.14 | 7.14 | 6.82 | 6.97 | -0.85% | 39,153 | 27,131,381 |
| 2025-02-05 | 6.93 | 7.19 | 6.91 | 7.03 | +1.88% | 37,277 | 26,340,993 |
| 2025-01-27 | 6.97 | 7.2 | 6.86 | 6.9 | -0.43% | 29,636 | 20,816,591 |
| 2025-01-24 | 6.92 | 6.94 | 6.79 | 6.93 | +1.02% | 28,728 | 19,788,569 |
| 2025-01-23 | 6.95 | 7.05 | 6.86 | 6.86 | +0.15% | 25,460 | 17,692,416 |
| 2025-01-22 | 6.9 | 6.99 | 6.79 | 6.85 | -1.44% | 22,396 | 15,354,635 |
| 2025-01-21 | 7.23 | 7.24 | 6.9 | 6.95 | -2.8% | 29,833 | 20,923,260 |
| 2025-01-20 | 7.25 | 7.28 | 7.01 | 7.15 | -1.11% | 42,795 | 30,674,781 |
| 2025-01-17 | 6.95 | 7.26 | 6.88 | 7.23 | +3.88% | 45,825 | 32,481,225 |
| 2025-01-16 | 7.03 | 7.11 | 6.89 | 6.96 | -0.71% | 37,902 | 26,520,507 |
| 2025-01-15 | 6.95 | 7.08 | 6.79 | 7.01 | +1.59% | 46,501 | 32,228,433 |
| 2025-01-14 | 6.7 | 6.91 | 6.65 | 6.9 | +4.07% | 49,335 | 33,582,289 |
| 2025-01-13 | 6.56 | 6.71 | 6.25 | 6.63 | +2.16% | 42,852 | 28,006,687 |
| 2025-01-10 | 6.79 | 6.79 | 6.48 | 6.49 | -3.28% | 39,102 | 25,914,777 |
| 2025-01-09 | 6.7 | 6.81 | 6.56 | 6.71 | +0.15% | 43,609 | 29,292,663 |
| 2025-01-08 | 6.8 | 6.92 | 6.52 | 6.7 | -0.74% | 63,892 | 43,050,956 |
| 2025-01-07 | 6.63 | 6.75 | 6.49 | 6.75 | +2.58% | 48,378 | 31,891,856 |
| 2025-01-06 | 6.67 | 6.73 | 6.28 | 6.58 | +0.3% | 59,262 | 38,931,046 |
| 2025-01-03 | 7.03 | 7.16 | 6.54 | 6.56 | -6.69% | 62,611 | 42,255,947 |
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：