股票概览
8.57
-0.23%
-0.02
8.54
开盘价
8.76
最高价
8.45
最低价
133,353
成交量
数据更新至: 2025-03-25
技术指标
8.94
MA5 (5日均线)
9.02
MA10 (10日均线)
8.80
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 | 8.54 | 8.76 | 8.45 | 8.57 | -0.23% | 133,353 | 114,947,310 |
| 2025-03-24 | 8.9 | 8.95 | 8.35 | 8.59 | -3.48% | 310,425 | 266,732,546 |
| 2025-03-21 | 9.14 | 9.23 | 8.82 | 8.9 | -4.81% | 387,984 | 347,349,237 |
| 2025-03-20 | 9.22 | 9.45 | 9.08 | 9.35 | +0.65% | 287,620 | 266,963,144 |
| 2025-03-19 | 9.16 | 9.39 | 9.13 | 9.29 | +0.87% | 266,355 | 247,217,924 |
| 2025-03-18 | 9.16 | 9.29 | 9.1 | 9.21 | +0.44% | 199,657 | 183,495,473 |
| 2025-03-17 | 9.28 | 9.33 | 9.1 | 9.17 | -0.54% | 222,291 | 204,215,307 |
| 2025-03-14 | 8.8 | 9.25 | 8.71 | 9.22 | +4.3% | 364,865 | 329,619,069 |
| 2025-03-13 | 9.08 | 9.16 | 8.7 | 8.84 | -2.86% | 278,869 | 247,137,417 |
| 2025-03-12 | 8.86 | 9.29 | 8.82 | 9.1 | +2.94% | 452,502 | 412,359,855 |
| 2025-03-11 | 8.77 | 8.93 | 8.7 | 8.84 | -0.56% | 200,692 | 176,629,650 |
| 2025-03-10 | 8.82 | 9.01 | 8.77 | 8.89 | +0.68% | 222,127 | 196,833,417 |
| 2025-03-07 | 8.7 | 8.91 | 8.7 | 8.83 | +0.57% | 265,078 | 233,335,319 |
| 2025-03-06 | 8.4 | 8.99 | 8.39 | 8.78 | +4.77% | 412,632 | 363,157,851 |
| 2025-03-05 | 8.27 | 8.39 | 8.22 | 8.38 | +0.72% | 141,041 | 117,175,178 |
| 2025-03-04 | 8.12 | 8.37 | 8.09 | 8.32 | +1.46% | 176,355 | 146,248,777 |
| 2025-03-03 | 8.06 | 8.33 | 8 | 8.2 | +2.37% | 230,734 | 189,297,960 |
| 2025-02-28 | 8.65 | 8.69 | 7.99 | 8.01 | -7.93% | 349,324 | 288,325,014 |
| 2025-02-27 | 8.7 | 8.9 | 8.55 | 8.7 | -0.23% | 282,291 | 246,307,273 |
| 2025-02-26 | 8.7 | 8.86 | 8.65 | 8.72 | +0.23% | 239,745 | 210,054,902 |
| 2025-02-25 | 8.6 | 8.8 | 8.56 | 8.7 | -0.11% | 188,552 | 164,025,913 |
| 2025-02-24 | 8.81 | 8.81 | 8.6 | 8.71 | -1.58% | 234,918 | 204,358,640 |
| 2025-02-21 | 8.88 | 8.98 | 8.78 | 8.85 | -0.9% | 307,867 | 272,468,089 |
| 2025-02-20 | 8.8 | 8.94 | 8.68 | 8.93 | +1.36% | 303,203 | 268,435,769 |
| 2025-02-19 | 8.5 | 8.85 | 8.47 | 8.81 | +3.4% | 379,530 | 332,693,918 |
| 2025-02-18 | 8.59 | 8.81 | 8.47 | 8.52 | -0.81% | 297,764 | 257,134,608 |
| 2025-02-17 | 8.5 | 8.65 | 8.44 | 8.59 | +1.78% | 177,526 | 152,002,742 |
| 2025-02-14 | 8.52 | 8.65 | 8.42 | 8.44 | -1.75% | 209,799 | 178,864,898 |
| 2025-02-13 | 8.86 | 8.95 | 8.59 | 8.59 | -3.48% | 252,657 | 220,060,277 |
| 2025-02-12 | 8.72 | 8.98 | 8.6 | 8.9 | +2.42% | 335,965 | 296,452,180 |
| 2025-02-11 | 8.63 | 8.71 | 8.5 | 8.69 | +0.35% | 187,704 | 161,518,568 |
| 2025-02-10 | 8.67 | 8.7 | 8.51 | 8.66 | -0.46% | 246,196 | 211,491,425 |
| 2025-02-07 | 8.81 | 8.81 | 8.57 | 8.7 | -0.91% | 338,194 | 294,578,762 |
| 2025-02-06 | 8.4 | 8.78 | 8.36 | 8.78 | +3.54% | 278,965 | 240,415,969 |
| 2025-02-05 | 8.38 | 8.52 | 8.3 | 8.48 | +1.8% | 156,549 | 131,688,581 |
| 2025-01-27 | 8.56 | 8.58 | 8.32 | 8.33 | -2.34% | 137,684 | 116,422,768 |
| 2025-01-24 | 8.28 | 8.54 | 8.26 | 8.53 | +2.4% | 177,428 | 150,038,298 |
| 2025-01-23 | 8.43 | 8.55 | 8.33 | 8.33 | +0.48% | 201,093 | 169,631,600 |
| 2025-01-22 | 8.43 | 8.43 | 8.23 | 8.29 | -1.54% | 124,536 | 103,438,429 |
| 2025-01-21 | 8.25 | 8.45 | 8.17 | 8.42 | +2.56% | 186,451 | 155,256,095 |
| 2025-01-20 | 8.22 | 8.28 | 8.14 | 8.21 | +1.11% | 135,600 | 111,363,376 |
| 2025-01-17 | 8.07 | 8.19 | 8 | 8.12 | -0.12% | 107,415 | 87,139,435 |
| 2025-01-16 | 8.12 | 8.26 | 8.01 | 8.13 | +0.37% | 138,863 | 113,008,254 |
| 2025-01-15 | 8.12 | 8.24 | 8.07 | 8.1 | -0.86% | 129,068 | 105,081,215 |
| 2025-01-14 | 7.62 | 8.17 | 7.62 | 8.17 | +7.22% | 241,439 | 193,159,307 |
| 2025-01-13 | 7.58 | 7.68 | 7.39 | 7.62 | -0.26% | 118,620 | 89,657,983 |
| 2025-01-10 | 7.72 | 7.96 | 7.62 | 7.64 | -1.55% | 180,252 | 140,255,611 |
| 2025-01-09 | 7.5 | 7.9 | 7.48 | 7.76 | +2.37% | 213,608 | 165,745,869 |
| 2025-01-08 | 7.51 | 7.62 | 7.25 | 7.58 | +0.13% | 191,436 | 142,478,240 |
| 2025-01-07 | 7.42 | 7.57 | 7.38 | 7.57 | +2.16% | 117,318 | 87,769,677 |
| 2025-01-06 | 7.35 | 7.55 | 7.22 | 7.41 | +0.27% | 129,950 | 96,343,002 |
| 2025-01-03 | 7.71 | 7.75 | 7.37 | 7.39 | -3.65% | 185,573 | 139,952,759 |
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：