股票概览
8.73
+1.04%
+0.09
8.75
开盘价
8.88
最高价
8.6
最低价
13,759
成交量
数据更新至: 2025-03-25
技术指标
8.93
MA5 (5日均线)
8.43
MA10 (10日均线)
7.81
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 | 8.75 | 8.88 | 8.6 | 8.73 | +1.04% | 13,759 | 12,003,963 |
| 2025-03-24 | 9.03 | 9.18 | 8.49 | 8.64 | -5.26% | 27,144 | 23,714,387 |
| 2025-03-21 | 9.3 | 9.43 | 8.82 | 9.12 | -1.83% | 31,343 | 28,514,852 |
| 2025-03-20 | 8.87 | 9.46 | 8.78 | 9.29 | +4.85% | 55,324 | 50,830,934 |
| 2025-03-19 | 8.75 | 9.04 | 8.58 | 8.86 | +1.37% | 36,436 | 32,137,953 |
| 2025-03-18 | 7.97 | 9.27 | 7.81 | 8.74 | +9.66% | 55,209 | 47,628,530 |
| 2025-03-17 | 7.62 | 8.02 | 7.59 | 7.97 | +4.46% | 35,703 | 28,048,851 |
| 2025-03-14 | 7.99 | 8.15 | 7.6 | 7.63 | -1.55% | 62,729 | 49,013,084 |
| 2025-03-12 | 7.51 | 7.87 | 7.46 | 7.75 | +3.06% | 40,929 | 31,564,198 |
| 2025-03-11 | 7.32 | 7.56 | 7.32 | 7.52 | +0.67% | 20,683 | 15,422,946 |
| 2025-03-10 | 7.19 | 7.64 | 7.14 | 7.47 | +4.77% | 45,659 | 33,849,107 |
| 2025-03-07 | 7.07 | 7.18 | 7.03 | 7.13 | +0.99% | 15,639 | 11,066,459 |
| 2025-03-06 | 7.18 | 7.23 | 7 | 7.06 | -1.67% | 17,831 | 12,613,879 |
| 2025-03-05 | 7.35 | 7.56 | 7.15 | 7.18 | -2.58% | 19,504 | 14,128,428 |
| 2025-03-04 | 7.34 | 7.4 | 7.27 | 7.37 | 0% | 15,638 | 11,481,650 |
| 2025-03-03 | 7.11 | 7.43 | 6.98 | 7.37 | +3.08% | 24,003 | 17,368,614 |
| 2025-02-28 | 7.21 | 7.4 | 7.08 | 7.15 | -1.65% | 21,703 | 15,723,572 |
| 2025-02-27 | 6.97 | 7.28 | 6.97 | 7.27 | +3.71% | 24,815 | 17,639,842 |
| 2025-02-26 | 6.99 | 7.11 | 6.99 | 7.01 | 0% | 8,434 | 5,938,247 |
| 2025-02-25 | 6.88 | 7.06 | 6.82 | 7.01 | +0.72% | 11,940 | 8,313,006 |
| 2025-02-24 | 6.94 | 7.09 | 6.91 | 6.96 | +1.16% | 12,263 | 8,567,224 |
| 2025-02-21 | 6.95 | 6.97 | 6.83 | 6.88 | -1.43% | 14,597 | 10,033,111 |
| 2025-02-20 | 7.1 | 7.1 | 6.87 | 6.98 | -0.99% | 21,268 | 14,785,201 |
| 2025-02-19 | 7.03 | 7.1 | 7 | 7.05 | -0.28% | 11,256 | 7,940,038 |
| 2025-02-18 | 7.2 | 7.31 | 7.02 | 7.07 | -0.98% | 14,198 | 10,143,553 |
| 2025-02-17 | 7.27 | 7.37 | 7.03 | 7.14 | -2.59% | 22,958 | 16,472,199 |
| 2025-02-14 | 7.32 | 7.58 | 7.25 | 7.33 | -0.14% | 17,715 | 13,108,982 |
| 2025-02-13 | 7.35 | 7.66 | 7.31 | 7.34 | +1.66% | 19,883 | 14,824,940 |
| 2025-02-12 | 7.1 | 7.23 | 7.1 | 7.22 | +0.98% | 10,963 | 7,836,628 |
| 2025-02-11 | 7.1 | 7.36 | 7 | 7.15 | +1.13% | 17,835 | 12,841,436 |
| 2025-02-10 | 7 | 7.14 | 6.98 | 7.07 | +1% | 10,954 | 7,743,420 |
| 2025-02-07 | 6.98 | 7.11 | 6.93 | 7 | +0.86% | 11,944 | 8,395,530 |
| 2025-02-06 | 6.89 | 6.94 | 6.81 | 6.94 | +0.87% | 8,035 | 5,535,047 |
| 2025-02-05 | 7.06 | 7.07 | 6.85 | 6.88 | -0.58% | 8,952 | 6,184,082 |
| 2025-01-27 | 7.41 | 7.42 | 6.87 | 6.92 | -5.21% | 22,649 | 16,051,054 |
| 2025-01-24 | 6.95 | 7.44 | 6.86 | 7.3 | +5.34% | 20,486 | 14,778,788 |
| 2025-01-23 | 7.18 | 7.2 | 6.91 | 6.93 | -2.94% | 17,449 | 12,348,087 |
| 2025-01-22 | 7 | 7.24 | 6.85 | 7.14 | +1.28% | 20,796 | 14,556,087 |
| 2025-01-21 | 7.17 | 7.19 | 6.9 | 7.05 | -0.84% | 14,207 | 9,954,142 |
| 2025-01-20 | 7.11 | 7.25 | 7.02 | 7.11 | -0.14% | 18,926 | 13,451,388 |
| 2025-01-17 | 7.31 | 7.46 | 7.09 | 7.12 | -5.07% | 33,728 | 24,384,355 |
| 2025-01-16 | 7.96 | 8.17 | 7.42 | 7.5 | -2.6% | 52,710 | 41,329,566 |
| 2025-01-15 | 6.42 | 7.7 | 6.39 | 7.7 | +19.94% | 50,453 | 36,467,661 |
| 2025-01-14 | 6.2 | 6.44 | 6.16 | 6.42 | +3.55% | 8,939 | 5,674,241 |
| 2025-01-13 | 6.12 | 6.21 | 5.99 | 6.2 | +0.32% | 5,845 | 3,588,791 |
| 2025-01-10 | 6.33 | 6.39 | 6.15 | 6.18 | -3.29% | 14,503 | 9,104,743 |
| 2025-01-09 | 6.43 | 6.47 | 6.31 | 6.39 | -1.24% | 12,482 | 7,974,161 |
| 2025-01-08 | 6.41 | 6.61 | 6.26 | 6.47 | -0.77% | 11,961 | 7,681,426 |
| 2025-01-07 | 6.33 | 6.52 | 6.21 | 6.52 | +3.66% | 9,454 | 6,014,102 |
| 2025-01-06 | 6.41 | 6.5 | 6.2 | 6.29 | -1.87% | 9,079 | 5,764,878 |
| 2025-01-03 | 6.7 | 6.78 | 6.4 | 6.41 | -4.9% | 11,826 | 7,729,197 |
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：