股票概览
8.35
-0.6%
-0.05
8.45
开盘价
8.64
最高价
8.02
最低价
218,683
成交量
数据更新至: 2025-03-25
技术指标
8.85
MA5 (5日均线)
9.02
MA10 (10日均线)
8.50
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 | 8.45 | 8.64 | 8.02 | 8.35 | -0.6% | 218,683 | 182,403,414 |
| 2025-03-24 | 9 | 9.2 | 8.35 | 8.4 | -8.5% | 349,055 | 306,294,718 |
| 2025-03-21 | 9.22 | 9.37 | 9.1 | 9.18 | -0.22% | 232,530 | 214,735,056 |
| 2025-03-20 | 9.03 | 9.48 | 8.88 | 9.2 | +0.99% | 307,870 | 282,418,769 |
| 2025-03-19 | 9.31 | 9.78 | 9.02 | 9.11 | -3.09% | 424,227 | 399,243,268 |
| 2025-03-18 | 9.05 | 9.48 | 8.71 | 9.4 | +3.3% | 477,899 | 435,503,241 |
| 2025-03-17 | 9.01 | 9.41 | 9 | 9.1 | -0.55% | 279,760 | 255,104,759 |
| 2025-03-14 | 9.26 | 9.43 | 8.98 | 9.15 | -3.48% | 485,693 | 445,080,091 |
| 2025-03-13 | 8.73 | 9.96 | 8.61 | 9.48 | +7.73% | 719,749 | 657,932,793 |
| 2025-03-12 | 8.39 | 9.3 | 8.31 | 8.8 | +4.51% | 536,920 | 469,403,205 |
| 2025-03-11 | 8.13 | 8.68 | 8.07 | 8.42 | +2.06% | 395,971 | 332,464,331 |
| 2025-03-10 | 8.16 | 8.26 | 8.07 | 8.25 | +1.48% | 260,500 | 213,597,489 |
| 2025-03-07 | 8.33 | 8.39 | 7.95 | 8.13 | -4.35% | 454,932 | 370,985,809 |
| 2025-03-06 | 8.18 | 8.98 | 8.09 | 8.5 | +3.03% | 645,096 | 545,761,103 |
| 2025-03-05 | 8 | 8.38 | 7.89 | 8.25 | +3.38% | 591,230 | 483,444,324 |
| 2025-03-04 | 8.08 | 8.25 | 7.86 | 7.98 | -5.56% | 600,991 | 483,928,770 |
| 2025-03-03 | 7.98 | 8.88 | 7.8 | 8.45 | +3.05% | 1,060,591 | 880,777,168 |
| 2025-02-28 | 6.78 | 8.2 | 6.58 | 8.2 | +20.06% | 669,232 | 506,367,378 |
| 2025-02-27 | 6.88 | 6.99 | 6.69 | 6.83 | -0.44% | 141,321 | 96,586,002 |
| 2025-02-26 | 7.03 | 7.03 | 6.78 | 6.86 | -1.29% | 164,857 | 113,223,115 |
| 2025-02-25 | 6.91 | 7.14 | 6.83 | 6.95 | -0.86% | 157,260 | 109,705,567 |
| 2025-02-24 | 6.95 | 7.05 | 6.82 | 7.01 | +0.86% | 161,857 | 112,539,643 |
| 2025-02-21 | 6.95 | 7.03 | 6.77 | 6.95 | -0.43% | 164,901 | 113,613,902 |
| 2025-02-20 | 6.8 | 7.02 | 6.78 | 6.98 | +2.65% | 157,288 | 109,000,467 |
| 2025-02-19 | 6.66 | 6.85 | 6.64 | 6.8 | +2.1% | 142,525 | 96,060,881 |
| 2025-02-18 | 7.05 | 7.11 | 6.64 | 6.66 | -6.33% | 223,068 | 152,650,047 |
| 2025-02-17 | 7.08 | 7.23 | 7.05 | 7.11 | +0.71% | 144,925 | 103,211,222 |
| 2025-02-14 | 7.16 | 7.2 | 7.02 | 7.06 | -2.08% | 158,735 | 112,594,594 |
| 2025-02-13 | 7.43 | 7.43 | 7.17 | 7.21 | -3.09% | 189,130 | 137,468,250 |
| 2025-02-12 | 7.17 | 7.56 | 7.12 | 7.44 | +3.77% | 263,462 | 192,841,006 |
| 2025-02-11 | 7.32 | 7.37 | 7.14 | 7.17 | -1.78% | 162,353 | 117,458,500 |
| 2025-02-10 | 7.14 | 7.3 | 7.08 | 7.3 | +2.24% | 173,331 | 124,809,103 |
| 2025-02-07 | 6.91 | 7.25 | 6.9 | 7.14 | +2.44% | 180,728 | 128,632,879 |
| 2025-02-06 | 6.73 | 6.97 | 6.68 | 6.97 | +2.8% | 123,871 | 85,035,673 |
| 2025-02-05 | 6.8 | 6.85 | 6.67 | 6.78 | +2.26% | 112,045 | 75,850,366 |
| 2025-01-27 | 7.08 | 7.08 | 6.62 | 6.63 | -5.01% | 130,978 | 88,876,840 |
| 2025-01-24 | 6.99 | 7.05 | 6.81 | 6.98 | +0.43% | 118,012 | 82,019,796 |
| 2025-01-23 | 7.1 | 7.44 | 6.95 | 6.95 | 0% | 163,568 | 116,884,562 |
| 2025-01-22 | 7.4 | 7.45 | 6.95 | 6.95 | -7.46% | 226,325 | 163,020,716 |
| 2025-01-21 | 7.4 | 7.64 | 7.19 | 7.51 | +1.62% | 235,599 | 176,019,683 |
| 2025-01-20 | 7.37 | 7.5 | 7.08 | 7.39 | -3.4% | 279,250 | 203,985,448 |
| 2025-01-17 | 7.23 | 7.68 | 7.19 | 7.65 | +6.4% | 311,751 | 234,072,281 |
| 2025-01-16 | 7.18 | 7.34 | 7.08 | 7.19 | -0.28% | 171,990 | 124,114,672 |
| 2025-01-15 | 7.17 | 7.28 | 7.03 | 7.21 | +1.26% | 219,035 | 157,019,925 |
| 2025-01-14 | 6.8 | 7.13 | 6.71 | 7.12 | +7.23% | 198,482 | 138,043,521 |
| 2025-01-13 | 6.7 | 6.83 | 6.45 | 6.64 | -2.92% | 151,124 | 100,594,864 |
| 2025-01-10 | 7.27 | 7.37 | 6.84 | 6.84 | -6.3% | 260,967 | 184,855,182 |
| 2025-01-09 | 7.4 | 7.64 | 7.13 | 7.3 | +3.69% | 343,490 | 254,395,400 |
| 2025-01-08 | 6.71 | 7.1 | 6.61 | 7.04 | +3.83% | 255,379 | 175,703,549 |
| 2025-01-07 | 6.74 | 6.8 | 6.48 | 6.78 | +2.42% | 169,669 | 112,795,001 |
| 2025-01-06 | 6.56 | 6.68 | 6.13 | 6.62 | +1.53% | 175,612 | 113,845,974 |
| 2025-01-03 | 7.01 | 7.1 | 6.41 | 6.52 | -6.59% | 239,677 | 159,844,924 |
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：