股票概览
8.29
-3.04%
-0.26
8.4
开盘价
8.48
最高价
8.17
最低价
326,819
成交量
数据更新至: 2025-03-25
技术指标
8.61
MA5 (5日均线)
8.91
MA10 (10日均线)
9.17
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 | 8.4 | 8.48 | 8.17 | 8.29 | -3.04% | 326,819 | 269,918,920 |
| 2025-03-24 | 8.4 | 8.65 | 8.13 | 8.55 | +1.42% | 633,653 | 534,901,004 |
| 2025-03-21 | 8.78 | 8.78 | 8.4 | 8.43 | -4.42% | 640,286 | 544,960,145 |
| 2025-03-20 | 8.97 | 9.05 | 8.8 | 8.82 | -1.45% | 649,904 | 578,479,615 |
| 2025-03-19 | 9.06 | 9.06 | 8.92 | 8.95 | -1.97% | 623,384 | 558,618,038 |
| 2025-03-18 | 9.4 | 9.41 | 9.05 | 9.13 | -1.93% | 1,028,877 | 945,481,503 |
| 2025-03-17 | 9.59 | 9.65 | 9.3 | 9.31 | -1.9% | 1,420,459 | 1,340,919,356 |
| 2025-03-14 | 8.94 | 9.74 | 8.94 | 9.49 | +7.11% | 1,747,621 | 1,650,237,395 |
| 2025-03-13 | 9.19 | 9.34 | 8.8 | 8.86 | -4.53% | 1,004,395 | 907,303,088 |
| 2025-03-12 | 9.15 | 9.5 | 9.1 | 9.28 | +1.2% | 1,233,318 | 1,148,433,638 |
| 2025-03-11 | 8.85 | 9.3 | 8.71 | 9.17 | +0.88% | 1,154,718 | 1,043,427,553 |
| 2025-03-10 | 8.65 | 9.53 | 8.55 | 9.09 | +2.36% | 1,323,378 | 1,200,474,666 |
| 2025-03-07 | 9.05 | 9.29 | 8.78 | 8.88 | -2.84% | 1,082,634 | 980,632,929 |
| 2025-03-06 | 8.91 | 9.39 | 8.74 | 9.14 | 0% | 1,321,082 | 1,201,346,690 |
| 2025-03-05 | 8.8 | 9.57 | 8.53 | 9.14 | +0.33% | 1,393,091 | 1,253,036,963 |
| 2025-03-04 | 9.62 | 9.74 | 9.11 | 9.11 | -9.98% | 1,160,810 | 1,078,652,118 |
| 2025-03-03 | 9.86 | 10.99 | 9.42 | 10.12 | -3.34% | 2,005,751 | 1,990,083,520 |
| 2025-02-28 | 10.2 | 10.98 | 10 | 10.47 | +4.8% | 2,620,829 | 2,754,610,564 |
| 2025-02-27 | 9.1 | 9.99 | 8.93 | 9.99 | +10.02% | 1,801,339 | 1,712,855,428 |
| 2025-02-26 | 8.61 | 9.25 | 8.61 | 9.08 | +4.13% | 1,528,850 | 1,374,215,149 |
| 2025-02-25 | 8.41 | 9.18 | 8.35 | 8.72 | +2.71% | 1,353,234 | 1,190,113,042 |
| 2025-02-24 | 8.47 | 8.84 | 8.4 | 8.49 | +0.83% | 1,220,589 | 1,050,815,536 |
| 2025-02-21 | 8.5 | 8.55 | 8.18 | 8.42 | -3.11% | 1,466,568 | 1,222,524,748 |
| 2025-02-20 | 8.24 | 8.93 | 8.16 | 8.69 | +7.02% | 2,011,405 | 1,731,842,358 |
| 2025-02-19 | 7.9 | 8.14 | 7.83 | 8.12 | +1.88% | 627,020 | 501,647,030 |
| 2025-02-18 | 8.46 | 8.53 | 7.93 | 7.97 | -5.79% | 867,026 | 704,431,144 |
| 2025-02-17 | 8.16 | 8.64 | 8.03 | 8.46 | +3.42% | 1,084,446 | 902,955,406 |
| 2025-02-14 | 8.51 | 8.64 | 8.13 | 8.18 | -6.3% | 1,144,580 | 949,829,199 |
| 2025-02-13 | 8.45 | 9.12 | 8.42 | 8.73 | +2.46% | 1,567,101 | 1,381,871,026 |
| 2025-02-12 | 8.3 | 8.62 | 8.23 | 8.52 | +2.65% | 893,637 | 753,700,176 |
| 2025-02-11 | 8.59 | 8.64 | 8.26 | 8.3 | -1.89% | 875,330 | 733,416,376 |
| 2025-02-10 | 8.2 | 8.51 | 8.17 | 8.46 | +3.8% | 1,045,638 | 873,774,923 |
| 2025-02-07 | 8.15 | 8.37 | 7.97 | 8.15 | +0.37% | 1,140,797 | 933,461,451 |
| 2025-02-06 | 7.63 | 8.25 | 7.63 | 8.12 | +3.84% | 1,244,357 | 1,002,125,418 |
| 2025-02-05 | 8.44 | 8.49 | 7.82 | 7.82 | -10.01% | 1,140,151 | 907,363,120 |
| 2025-01-27 | 8.6 | 9.25 | 8.36 | 8.69 | +0.7% | 1,366,398 | 1,205,053,640 |
| 2025-01-24 | 8.47 | 8.86 | 8.08 | 8.63 | +0.94% | 1,216,439 | 1,043,453,356 |
| 2025-01-23 | 9.17 | 9.26 | 8.31 | 8.55 | -6.76% | 1,589,397 | 1,384,107,519 |
| 2025-01-22 | 10 | 10.02 | 9.17 | 9.17 | -10.01% | 1,382,478 | 1,307,010,225 |
| 2025-01-21 | 10 | 10.52 | 9.6 | 10.19 | +1.09% | 1,880,590 | 1,905,445,794 |
| 2025-01-20 | 9.5 | 10.69 | 9.5 | 10.08 | +1.82% | 1,881,330 | 1,919,661,588 |
| 2025-01-17 | 10.15 | 11 | 9.75 | 9.9 | -6.6% | 2,165,070 | 2,220,187,197 |
| 2025-01-16 | 9.55 | 10.6 | 9.38 | 10.6 | +9.96% | 2,547,253 | 2,615,665,427 |
| 2025-01-15 | 9.4 | 9.84 | 9.3 | 9.64 | +1.9% | 1,813,182 | 1,732,119,042 |
| 2025-01-14 | 9.11 | 9.68 | 9 | 9.46 | +3.28% | 1,825,169 | 1,707,410,546 |
| 2025-01-13 | 8.61 | 9.46 | 8.28 | 9.16 | +3.15% | 1,777,667 | 1,577,790,021 |
| 2025-01-10 | 9.56 | 9.61 | 8.88 | 8.88 | -10.03% | 1,489,607 | 1,357,493,782 |
| 2025-01-09 | 10.42 | 10.7 | 9.87 | 9.87 | -10.03% | 2,044,948 | 2,085,316,646 |
| 2025-01-08 | 10 | 11.34 | 9.81 | 10.97 | +4.58% | 2,584,943 | 2,734,255,949 |
| 2025-01-07 | 10.49 | 10.83 | 10.49 | 10.49 | -10.03% | 1,991,988 | 2,097,852,027 |
| 2025-01-06 | 11.9 | 12.59 | 11.66 | 11.66 | -9.96% | 1,524,212 | 1,803,799,437 |
| 2025-01-03 | 14.96 | 15.56 | 12.95 | 12.95 | -10.01% | 2,802,633 | 3,892,369,741 |
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：