股票概览
8.7
+0.46%
+0.04
8.64
开盘价
8.7
最高价
8.52
最低价
63,627
成交量
数据更新至: 2025-03-25
技术指标
8.58
MA5 (5日均线)
8.57
MA10 (10日均线)
8.52
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 | 8.64 | 8.7 | 8.52 | 8.7 | +0.46% | 63,627 | 54,751,507 |
| 2025-03-24 | 8.49 | 8.67 | 8.49 | 8.66 | +2% | 115,623 | 99,415,708 |
| 2025-03-21 | 8.51 | 8.57 | 8.44 | 8.49 | -0.35% | 63,465 | 54,000,970 |
| 2025-03-20 | 8.55 | 8.62 | 8.51 | 8.52 | -0.23% | 55,550 | 47,498,332 |
| 2025-03-19 | 8.61 | 8.63 | 8.52 | 8.54 | -0.81% | 59,690 | 51,051,481 |
| 2025-03-18 | 8.7 | 8.71 | 8.58 | 8.61 | -0.92% | 68,491 | 59,051,978 |
| 2025-03-17 | 8.72 | 8.79 | 8.66 | 8.69 | +0.35% | 133,611 | 116,547,349 |
| 2025-03-14 | 8.4 | 8.66 | 8.39 | 8.66 | +3.22% | 180,386 | 154,581,262 |
| 2025-03-13 | 8.38 | 8.42 | 8.32 | 8.39 | -0.12% | 68,728 | 57,499,347 |
| 2025-03-12 | 8.5 | 8.53 | 8.36 | 8.4 | -0.94% | 71,853 | 60,405,506 |
| 2025-03-11 | 8.28 | 8.49 | 8.26 | 8.48 | +1.92% | 103,955 | 87,249,809 |
| 2025-03-10 | 8.43 | 8.45 | 8.28 | 8.32 | -1.42% | 100,194 | 83,428,319 |
| 2025-03-07 | 8.36 | 8.51 | 8.34 | 8.44 | +0.84% | 99,270 | 83,694,833 |
| 2025-03-06 | 8.4 | 8.42 | 8.3 | 8.37 | -0.12% | 104,236 | 87,088,523 |
| 2025-03-05 | 8.47 | 8.48 | 8.35 | 8.38 | -0.83% | 64,010 | 53,653,558 |
| 2025-03-04 | 8.47 | 8.48 | 8.4 | 8.45 | -0.12% | 48,073 | 40,594,120 |
| 2025-03-03 | 8.6 | 8.7 | 8.45 | 8.46 | -1.86% | 89,643 | 76,678,166 |
| 2025-02-28 | 8.67 | 8.73 | 8.58 | 8.62 | -0.92% | 96,019 | 82,963,403 |
| 2025-02-27 | 8.44 | 8.71 | 8.41 | 8.7 | +3.2% | 208,407 | 179,465,010 |
| 2025-02-26 | 8.23 | 8.43 | 8.23 | 8.43 | +2.43% | 115,782 | 96,847,533 |
| 2025-02-25 | 8.32 | 8.36 | 8.21 | 8.23 | -1.67% | 88,179 | 72,959,694 |
| 2025-02-24 | 8.3 | 8.43 | 8.3 | 8.37 | +0.24% | 76,687 | 64,245,785 |
| 2025-02-21 | 8.38 | 8.51 | 8.31 | 8.35 | -0.36% | 99,273 | 83,066,345 |
| 2025-02-20 | 8.36 | 8.44 | 8.3 | 8.38 | +0.36% | 95,746 | 80,075,437 |
| 2025-02-19 | 8.42 | 8.48 | 8.32 | 8.35 | -1.07% | 109,547 | 91,813,379 |
| 2025-02-18 | 8.52 | 8.56 | 8.41 | 8.44 | -1.06% | 102,525 | 86,980,137 |
| 2025-02-17 | 8.58 | 8.61 | 8.47 | 8.53 | -0.58% | 110,582 | 94,090,023 |
| 2025-02-14 | 8.61 | 8.64 | 8.53 | 8.58 | -0.69% | 75,253 | 64,480,602 |
| 2025-02-13 | 8.62 | 8.76 | 8.61 | 8.64 | -0.12% | 80,274 | 69,444,275 |
| 2025-02-12 | 8.7 | 8.72 | 8.57 | 8.65 | -0.57% | 106,006 | 91,433,735 |
| 2025-02-11 | 8.91 | 8.98 | 8.69 | 8.7 | -2.47% | 93,089 | 81,510,619 |
| 2025-02-10 | 8.76 | 9.05 | 8.66 | 8.92 | +2.18% | 162,434 | 144,063,195 |
| 2025-02-07 | 8.48 | 8.79 | 8.43 | 8.73 | +2.71% | 132,154 | 114,412,444 |
| 2025-02-06 | 8.58 | 8.6 | 8.44 | 8.5 | -0.58% | 91,456 | 77,588,856 |
| 2025-02-05 | 8.83 | 8.9 | 8.52 | 8.55 | -2.62% | 134,616 | 116,434,430 |
| 2025-01-27 | 8.71 | 8.88 | 8.7 | 8.78 | +1.15% | 76,119 | 67,067,445 |
| 2025-01-24 | 8.67 | 8.75 | 8.6 | 8.68 | +0.23% | 68,305 | 59,158,306 |
| 2025-01-23 | 8.82 | 8.88 | 8.65 | 8.66 | -1.37% | 89,740 | 78,589,854 |
| 2025-01-22 | 8.74 | 8.8 | 8.66 | 8.78 | +0.23% | 69,740 | 60,932,426 |
| 2025-01-21 | 8.78 | 8.86 | 8.6 | 8.76 | -0.23% | 67,940 | 59,221,104 |
| 2025-01-20 | 8.79 | 8.99 | 8.78 | 8.78 | +0.11% | 77,935 | 69,342,422 |
| 2025-01-17 | 8.6 | 8.8 | 8.56 | 8.77 | +1.74% | 78,959 | 68,867,871 |
| 2025-01-16 | 8.68 | 8.76 | 8.58 | 8.62 | -0.46% | 71,605 | 62,081,034 |
| 2025-01-15 | 8.6 | 8.73 | 8.56 | 8.66 | +0.81% | 84,931 | 73,556,320 |
| 2025-01-14 | 8.46 | 8.62 | 8.4 | 8.59 | +1.9% | 110,281 | 94,167,372 |
| 2025-01-13 | 8.5 | 8.51 | 8.34 | 8.43 | -1.17% | 95,558 | 80,503,718 |
| 2025-01-10 | 8.72 | 8.78 | 8.52 | 8.53 | -2.18% | 75,099 | 64,917,155 |
| 2025-01-09 | 8.82 | 8.9 | 8.67 | 8.72 | -1.8% | 116,583 | 101,726,709 |
| 2025-01-08 | 8.74 | 9.01 | 8.69 | 8.88 | +1.02% | 129,554 | 114,487,801 |
| 2025-01-07 | 8.82 | 8.84 | 8.64 | 8.79 | -0.34% | 92,564 | 81,028,485 |
| 2025-01-06 | 8.7 | 8.91 | 8.55 | 8.82 | +1.15% | 136,326 | 119,756,017 |
| 2025-01-03 | 8.99 | 9.14 | 8.68 | 8.72 | -3% | 140,042 | 123,881,980 |
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：