股票概览
8.75
-2.45%
-0.22
8.81
开盘价
9.06
最高价
8.6
最低价
725,246
成交量
数据更新至: 2025-03-25
技术指标
8.56
MA5 (5日均线)
8.15
MA10 (10日均线)
7.69
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 | 8.81 | 9.06 | 8.6 | 8.75 | -2.45% | 725,246 | 637,061,017 |
| 2025-03-24 | 8.4 | 9.26 | 8.22 | 8.97 | +5.78% | 1,434,693 | 1,253,423,072 |
| 2025-03-21 | 8.19 | 8.99 | 8.03 | 8.48 | +2.17% | 1,205,545 | 1,032,399,032 |
| 2025-03-20 | 8.26 | 8.46 | 8.11 | 8.3 | -0.24% | 1,047,822 | 864,576,886 |
| 2025-03-19 | 8.5 | 8.75 | 8.02 | 8.32 | -4.91% | 1,838,304 | 1,536,226,837 |
| 2025-03-18 | 8.75 | 8.75 | 8.75 | 8.75 | +10.06% | 580,895 | 508,283,143 |
| 2025-03-17 | 7.95 | 7.95 | 7.95 | 7.95 | +9.96% | 62,325 | 49,548,248 |
| 2025-02-28 | 7.31 | 7.33 | 7.18 | 7.23 | -1.63% | 194,559 | 140,913,285 |
| 2025-02-27 | 7.42 | 7.46 | 7.25 | 7.35 | -0.81% | 190,875 | 139,959,975 |
| 2025-02-26 | 7.32 | 7.46 | 7.32 | 7.41 | +1.09% | 216,664 | 160,348,671 |
| 2025-02-25 | 7.56 | 7.58 | 7.3 | 7.33 | -2.79% | 277,047 | 205,168,144 |
| 2025-02-24 | 7.5 | 7.63 | 7.4 | 7.54 | +0.53% | 326,669 | 246,675,227 |
| 2025-02-21 | 7.25 | 7.77 | 7.25 | 7.5 | +3.31% | 598,836 | 452,132,797 |
| 2025-02-20 | 7.23 | 7.3 | 7.16 | 7.26 | +0.14% | 217,882 | 157,510,663 |
| 2025-02-19 | 7.06 | 7.27 | 7.05 | 7.25 | +2.69% | 341,858 | 245,111,722 |
| 2025-02-18 | 7.11 | 7.15 | 7.03 | 7.06 | -0.84% | 227,610 | 161,315,735 |
| 2025-02-17 | 6.98 | 7.23 | 6.95 | 7.12 | +1.57% | 356,320 | 253,366,916 |
| 2025-02-14 | 6.92 | 7.02 | 6.83 | 7.01 | -0.28% | 334,175 | 231,033,193 |
| 2025-02-13 | 7.15 | 7.19 | 7.02 | 7.03 | -1.82% | 280,147 | 198,908,011 |
| 2025-02-12 | 7.21 | 7.24 | 7.06 | 7.16 | -1.38% | 389,481 | 277,944,452 |
| 2025-02-11 | 7.25 | 7.37 | 7.21 | 7.26 | 0% | 409,608 | 298,680,936 |
| 2025-02-10 | 7.33 | 7.4 | 7.16 | 7.26 | -0.68% | 394,262 | 285,625,680 |
| 2025-02-07 | 7.26 | 7.36 | 7.19 | 7.31 | +0.69% | 402,748 | 293,395,065 |
| 2025-02-06 | 7.18 | 7.27 | 7.14 | 7.26 | +1.11% | 317,218 | 228,911,151 |
| 2025-02-05 | 7.2 | 7.23 | 7.08 | 7.18 | +0.28% | 264,625 | 189,416,117 |
| 2025-01-27 | 7.29 | 7.35 | 7.15 | 7.16 | -2.05% | 239,597 | 172,969,238 |
| 2025-01-24 | 7.1 | 7.35 | 7.01 | 7.31 | +2.38% | 532,356 | 384,449,000 |
| 2025-01-23 | 7.06 | 7.19 | 6.97 | 7.14 | +2% | 475,210 | 337,130,018 |
| 2025-01-22 | 7.1 | 7.11 | 6.98 | 7 | -1.69% | 280,822 | 197,239,683 |
| 2025-01-21 | 7.2 | 7.2 | 7.06 | 7.12 | -0.42% | 221,587 | 157,484,585 |
| 2025-01-20 | 7.25 | 7.26 | 7.12 | 7.15 | -1.38% | 284,756 | 204,082,855 |
| 2025-01-17 | 7.26 | 7.36 | 7.21 | 7.25 | -0.96% | 351,905 | 255,531,000 |
| 2025-01-16 | 7.17 | 7.35 | 7.16 | 7.32 | +2.38% | 595,045 | 432,454,395 |
| 2025-01-15 | 7.2 | 7.44 | 7.13 | 7.15 | -1.24% | 469,480 | 339,928,787 |
| 2025-01-14 | 7.02 | 7.25 | 7.02 | 7.24 | +1.54% | 707,300 | 507,941,969 |
| 2025-01-13 | 6.72 | 7.35 | 6.66 | 7.13 | +4.85% | 900,886 | 638,788,744 |
| 2025-01-10 | 6.72 | 6.94 | 6.67 | 6.8 | +0.15% | 342,364 | 233,012,862 |
| 2025-01-09 | 6.77 | 6.89 | 6.73 | 6.79 | -0.73% | 248,251 | 168,838,926 |
| 2025-01-08 | 6.9 | 6.97 | 6.63 | 6.84 | -1.87% | 384,625 | 261,788,893 |
| 2025-01-07 | 6.85 | 6.98 | 6.77 | 6.97 | 0% | 548,592 | 377,251,874 |
| 2025-01-06 | 6.43 | 7.08 | 6.31 | 6.97 | +6.57% | 756,213 | 515,652,013 |
| 2025-01-03 | 6.41 | 6.74 | 6.39 | 6.54 | +1.71% | 428,023 | 281,540,662 |
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：