股票概览
7.98
-0.37%
-0.03
8
开盘价
8.01
最高价
7.83
最低价
57,916
成交量
数据更新至: 2025-03-25
技术指标
8.31
MA5 (5日均线)
8.42
MA10 (10日均线)
8.61
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 | 8.01 | 7.83 | 7.98 | -0.37% | 57,916 | 45,916,248 |
| 2025-03-24 | 8.14 | 8.14 | 7.77 | 8.01 | -2.55% | 137,052 | 109,057,417 |
| 2025-03-21 | 8.41 | 8.5 | 8.22 | 8.22 | -3.63% | 137,063 | 114,136,179 |
| 2025-03-20 | 8.67 | 8.68 | 8.5 | 8.53 | -2.96% | 151,544 | 129,732,269 |
| 2025-03-19 | 8.75 | 8.9 | 8.6 | 8.79 | +1.97% | 228,310 | 200,915,578 |
| 2025-03-18 | 8.55 | 8.87 | 8.51 | 8.62 | +0.82% | 149,762 | 129,987,717 |
| 2025-03-17 | 8.6 | 8.68 | 8.53 | 8.55 | +0.12% | 122,520 | 105,267,172 |
| 2025-03-14 | 8.38 | 8.55 | 8.3 | 8.54 | +1.3% | 113,545 | 95,921,859 |
| 2025-03-13 | 8.5 | 8.53 | 8.28 | 8.43 | -1.06% | 111,756 | 93,622,124 |
| 2025-03-12 | 8.61 | 8.68 | 8.52 | 8.52 | -1.05% | 117,242 | 100,655,629 |
| 2025-03-11 | 8.68 | 8.7 | 8.52 | 8.61 | -1.94% | 121,164 | 104,054,854 |
| 2025-03-10 | 8.72 | 9.08 | 8.72 | 8.78 | +1.86% | 199,045 | 176,428,230 |
| 2025-03-07 | 8.79 | 8.91 | 8.56 | 8.62 | -2.16% | 161,387 | 140,817,299 |
| 2025-03-06 | 8.6 | 8.84 | 8.55 | 8.81 | +3.04% | 205,484 | 179,572,962 |
| 2025-03-05 | 8.5 | 8.62 | 8.33 | 8.55 | +0.35% | 145,816 | 123,855,307 |
| 2025-03-04 | 8.3 | 8.53 | 8.28 | 8.52 | +0.59% | 135,370 | 114,008,226 |
| 2025-03-03 | 8.73 | 8.85 | 8.38 | 8.47 | -3.75% | 216,057 | 185,359,324 |
| 2025-02-28 | 9.39 | 9.39 | 8.7 | 8.8 | -7.17% | 217,953 | 197,380,658 |
| 2025-02-27 | 9.48 | 9.71 | 9.25 | 9.48 | +0.85% | 309,718 | 294,415,426 |
| 2025-02-26 | 9.22 | 9.43 | 9.19 | 9.4 | +2.84% | 217,078 | 202,455,093 |
| 2025-02-25 | 9.11 | 9.32 | 9.02 | 9.14 | -0.87% | 160,715 | 147,303,296 |
| 2025-02-24 | 9.26 | 9.34 | 9.03 | 9.22 | -1.6% | 208,420 | 191,275,872 |
| 2025-02-21 | 9.43 | 9.49 | 9.16 | 9.37 | -1.26% | 272,528 | 253,688,308 |
| 2025-02-20 | 9.42 | 9.63 | 9.32 | 9.49 | +0.53% | 294,368 | 279,194,451 |
| 2025-02-19 | 9.22 | 9.61 | 9.22 | 9.44 | +2.28% | 317,221 | 298,874,226 |
| 2025-02-18 | 10.39 | 10.39 | 9.16 | 9.23 | -7.14% | 540,655 | 524,361,925 |
| 2025-02-17 | 9.06 | 9.94 | 9.06 | 9.94 | +9.96% | 318,956 | 309,044,179 |
| 2025-02-14 | 9.14 | 9.15 | 8.83 | 9.04 | -1.74% | 212,346 | 191,020,898 |
| 2025-02-13 | 9.25 | 9.38 | 9.1 | 9.2 | +0.55% | 257,443 | 237,309,238 |
| 2025-02-12 | 9.17 | 9.27 | 9.02 | 9.15 | -1.08% | 313,755 | 286,632,676 |
| 2025-02-11 | 9.28 | 9.69 | 8.99 | 9.25 | +2.89% | 533,033 | 494,801,290 |
| 2025-02-10 | 8.2 | 8.99 | 8.18 | 8.99 | +10.04% | 381,361 | 328,424,160 |
| 2025-02-07 | 7.99 | 8.24 | 7.93 | 8.17 | +2.38% | 320,908 | 260,967,370 |
| 2025-02-06 | 7.77 | 8.06 | 7.66 | 7.98 | -3.39% | 369,634 | 289,479,965 |
| 2025-02-05 | 7.37 | 8.5 | 7.37 | 8.26 | +0.85% | 518,392 | 395,676,596 |
| 2025-01-27 | 8.19 | 8.19 | 8.19 | 8.19 | -10% | 47,635 | 39,013,065 |
| 2025-01-24 | 8.83 | 9.15 | 8.75 | 9.1 | +2.82% | 133,269 | 120,101,631 |
| 2025-01-23 | 8.89 | 9.12 | 8.81 | 8.85 | +0.8% | 125,456 | 112,757,188 |
| 2025-01-22 | 8.87 | 8.95 | 8.77 | 8.78 | -2.01% | 78,006 | 68,944,483 |
| 2025-01-21 | 9.11 | 9.23 | 8.88 | 8.96 | -2.93% | 127,295 | 114,621,336 |
| 2025-01-20 | 9.59 | 9.59 | 9.2 | 9.23 | +1.1% | 162,586 | 151,468,735 |
| 2025-01-17 | 9.11 | 9.23 | 9.03 | 9.13 | -0.33% | 60,233 | 55,090,324 |
| 2025-01-16 | 9.2 | 9.35 | 9.09 | 9.16 | +0.22% | 89,564 | 82,482,283 |
| 2025-01-15 | 9.15 | 9.3 | 9.11 | 9.14 | -0.65% | 102,772 | 94,632,153 |
| 2025-01-14 | 8.77 | 9.2 | 8.77 | 9.2 | +5.14% | 125,376 | 113,287,516 |
| 2025-01-13 | 8.6 | 8.75 | 8.42 | 8.75 | +0.34% | 75,034 | 64,622,297 |
| 2025-01-10 | 8.99 | 9.04 | 8.72 | 8.72 | -3.11% | 96,085 | 85,253,045 |
| 2025-01-09 | 8.87 | 9.08 | 8.87 | 9 | -0.33% | 94,762 | 85,276,795 |
| 2025-01-08 | 9.22 | 9.31 | 8.7 | 9.03 | +0.44% | 156,225 | 140,915,556 |
| 2025-01-07 | 8.82 | 8.99 | 8.77 | 8.99 | +2.74% | 88,323 | 78,358,031 |
| 2025-01-06 | 8.85 | 8.92 | 8.52 | 8.75 | -0.79% | 98,278 | 85,963,472 |
| 2025-01-03 | 9.41 | 9.5 | 8.74 | 8.82 | -6.57% | 175,039 | 158,177,723 |
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：