股票概览
8.74
+0.92%
+0.08
8.63
开盘价
8.76
最高价
8.6
最低价
70,572
成交量
数据更新至: 2025-03-25
技术指标
8.77
MA5 (5日均线)
8.80
MA10 (10日均线)
8.74
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 | 8.63 | 8.76 | 8.6 | 8.74 | +0.92% | 70,572 | 61,263,929 |
| 2025-03-24 | 8.66 | 8.72 | 8.54 | 8.66 | -0.23% | 138,758 | 119,800,086 |
| 2025-03-21 | 8.82 | 8.89 | 8.65 | 8.68 | -1.7% | 158,417 | 138,652,849 |
| 2025-03-20 | 8.93 | 8.94 | 8.82 | 8.83 | -1.23% | 114,212 | 101,198,507 |
| 2025-03-19 | 8.96 | 9 | 8.88 | 8.94 | -0.45% | 140,381 | 125,400,724 |
| 2025-03-18 | 9.02 | 9.08 | 8.95 | 8.98 | -0.22% | 197,498 | 177,909,873 |
| 2025-03-17 | 8.96 | 9.19 | 8.82 | 9 | +1.69% | 339,938 | 305,683,516 |
| 2025-03-14 | 8.61 | 8.85 | 8.59 | 8.85 | +2.79% | 253,065 | 221,306,852 |
| 2025-03-13 | 8.66 | 8.69 | 8.55 | 8.61 | -0.58% | 131,307 | 113,100,542 |
| 2025-03-12 | 8.73 | 8.73 | 8.64 | 8.66 | -0.46% | 146,281 | 126,803,926 |
| 2025-03-11 | 8.64 | 8.73 | 8.59 | 8.7 | -0.34% | 123,694 | 107,156,231 |
| 2025-03-10 | 8.85 | 8.94 | 8.65 | 8.73 | +1.16% | 225,159 | 197,512,159 |
| 2025-03-07 | 8.72 | 8.76 | 8.59 | 8.63 | -1.6% | 149,210 | 129,117,955 |
| 2025-03-06 | 8.61 | 8.78 | 8.57 | 8.77 | +2.45% | 212,383 | 184,619,107 |
| 2025-03-05 | 8.67 | 8.68 | 8.45 | 8.56 | -1.27% | 152,682 | 130,265,836 |
| 2025-03-04 | 8.7 | 8.72 | 8.61 | 8.67 | -0.46% | 133,389 | 115,551,880 |
| 2025-03-03 | 8.56 | 8.73 | 8.5 | 8.71 | +2.11% | 180,421 | 156,275,543 |
| 2025-02-28 | 8.78 | 8.84 | 8.5 | 8.53 | -3.07% | 211,331 | 182,882,065 |
| 2025-02-27 | 8.77 | 8.81 | 8.66 | 8.8 | +0.34% | 170,024 | 148,816,762 |
| 2025-02-26 | 8.73 | 8.78 | 8.68 | 8.77 | +0.69% | 152,561 | 133,149,331 |
| 2025-02-25 | 8.74 | 8.79 | 8.64 | 8.71 | -0.8% | 137,790 | 120,139,323 |
| 2025-02-24 | 8.93 | 8.94 | 8.73 | 8.78 | -1.24% | 223,408 | 196,930,759 |
| 2025-02-21 | 8.91 | 9 | 8.75 | 8.89 | +0.23% | 235,842 | 208,661,915 |
| 2025-02-20 | 8.83 | 9.07 | 8.82 | 8.87 | +0.45% | 261,709 | 233,523,862 |
| 2025-02-19 | 8.78 | 8.94 | 8.68 | 8.83 | +0.46% | 243,135 | 214,368,068 |
| 2025-02-18 | 9.1 | 9.11 | 8.76 | 8.79 | -4.56% | 339,216 | 302,622,414 |
| 2025-02-17 | 9.26 | 9.48 | 9.08 | 9.21 | +2.45% | 629,376 | 583,811,490 |
| 2025-02-14 | 8.49 | 8.99 | 8.47 | 8.99 | +5.89% | 496,305 | 439,238,920 |
| 2025-02-13 | 8.62 | 8.64 | 8.48 | 8.49 | -1.28% | 117,398 | 100,288,301 |
| 2025-02-12 | 8.67 | 8.68 | 8.5 | 8.6 | +0.23% | 141,238 | 121,113,932 |
| 2025-02-11 | 8.72 | 8.74 | 8.55 | 8.58 | -1.27% | 130,660 | 112,375,140 |
| 2025-02-10 | 8.67 | 8.75 | 8.57 | 8.69 | +1.28% | 235,979 | 204,423,233 |
| 2025-02-07 | 8.36 | 8.65 | 8.31 | 8.58 | +2.88% | 239,438 | 203,865,822 |
| 2025-02-06 | 8.26 | 8.35 | 8.12 | 8.34 | +0.85% | 138,349 | 114,198,021 |
| 2025-02-05 | 8.26 | 8.27 | 8.2 | 8.27 | +0.98% | 103,576 | 85,350,274 |
| 2025-01-27 | 8.19 | 8.29 | 8.18 | 8.19 | +0.12% | 93,996 | 77,344,532 |
| 2025-01-24 | 8.18 | 8.22 | 8.12 | 8.18 | +0.25% | 94,657 | 77,423,589 |
| 2025-01-23 | 8.19 | 8.28 | 8.16 | 8.16 | +0.37% | 106,993 | 87,862,375 |
| 2025-01-22 | 8.12 | 8.17 | 8.03 | 8.13 | -0.25% | 73,643 | 59,547,285 |
| 2025-01-21 | 8.28 | 8.3 | 8.12 | 8.15 | -1.09% | 83,611 | 68,306,245 |
| 2025-01-20 | 8.23 | 8.33 | 8.21 | 8.24 | +0.61% | 102,324 | 84,590,309 |
| 2025-01-17 | 8.15 | 8.23 | 8.11 | 8.19 | -0.85% | 92,370 | 75,518,348 |
| 2025-01-16 | 8.3 | 8.39 | 8.2 | 8.26 | 0% | 101,866 | 84,491,187 |
| 2025-01-15 | 8.38 | 8.39 | 8.22 | 8.26 | -1.08% | 98,908 | 81,786,824 |
| 2025-01-14 | 8.13 | 8.38 | 8.12 | 8.35 | +2.83% | 138,065 | 113,973,656 |
| 2025-01-13 | 8.09 | 8.13 | 7.98 | 8.12 | +1% | 86,189 | 69,547,161 |
| 2025-01-10 | 8.21 | 8.26 | 8 | 8.04 | -2.19% | 106,617 | 86,579,524 |
| 2025-01-09 | 8.24 | 8.35 | 8.17 | 8.22 | -0.48% | 87,062 | 71,924,131 |
| 2025-01-08 | 8.33 | 8.39 | 8.11 | 8.26 | -1.2% | 135,990 | 112,183,977 |
| 2025-01-07 | 8.49 | 8.49 | 8.22 | 8.36 | -1.65% | 126,436 | 105,451,261 |
| 2025-01-06 | 8.37 | 8.56 | 8.34 | 8.5 | +1.67% | 142,893 | 121,026,920 |
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：