股票概览
8.67
-1.37%
-0.12
8.8
开盘价
9.02
最高价
8.56
最低价
105,071
成交量
数据更新至: 2025-03-25
技术指标
8.95
MA5 (5日均线)
8.92
MA10 (10日均线)
8.65
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 | 9.02 | 8.56 | 8.67 | -1.37% | 105,071 | 92,723,119 |
| 2025-03-24 | 8.85 | 9.05 | 8.49 | 8.79 | -0.9% | 190,626 | 166,583,828 |
| 2025-03-21 | 9.15 | 9.21 | 8.85 | 8.87 | -3.8% | 178,332 | 160,440,440 |
| 2025-03-20 | 9.2 | 9.45 | 9 | 9.22 | +0.11% | 217,876 | 201,391,293 |
| 2025-03-19 | 9.35 | 9.79 | 9.11 | 9.21 | -1.71% | 430,768 | 402,601,438 |
| 2025-03-18 | 8.85 | 9.39 | 8.84 | 9.37 | +5.88% | 356,406 | 325,761,908 |
| 2025-03-17 | 8.7 | 8.98 | 8.63 | 8.85 | +1.96% | 170,860 | 150,146,591 |
| 2025-03-14 | 8.63 | 8.7 | 8.51 | 8.68 | +0.35% | 104,608 | 90,321,577 |
| 2025-03-13 | 8.82 | 8.85 | 8.42 | 8.65 | -2.48% | 175,837 | 150,987,886 |
| 2025-03-12 | 8.85 | 9.02 | 8.74 | 8.87 | +0.8% | 240,999 | 214,977,202 |
| 2025-03-11 | 8.45 | 8.95 | 8.39 | 8.8 | +2.33% | 207,965 | 181,499,330 |
| 2025-03-10 | 8.56 | 9.03 | 8.53 | 8.6 | +0.35% | 220,292 | 193,001,411 |
| 2025-03-07 | 8.64 | 8.72 | 8.49 | 8.57 | -0.81% | 130,238 | 112,018,749 |
| 2025-03-06 | 8.39 | 8.72 | 8.39 | 8.64 | +3.1% | 174,413 | 149,846,271 |
| 2025-03-05 | 8.24 | 8.39 | 8.14 | 8.38 | +1.33% | 109,401 | 90,437,688 |
| 2025-03-04 | 7.9 | 8.36 | 7.86 | 8.27 | +4.16% | 111,828 | 91,795,907 |
| 2025-03-03 | 7.89 | 8.19 | 7.77 | 7.94 | +1.53% | 127,132 | 101,974,676 |
| 2025-02-28 | 8.3 | 8.33 | 7.8 | 7.82 | -6.24% | 144,560 | 115,750,643 |
| 2025-02-27 | 8.4 | 8.48 | 8.18 | 8.34 | -1.53% | 144,203 | 119,915,221 |
| 2025-02-26 | 8.34 | 8.55 | 8.3 | 8.47 | +1.44% | 108,128 | 91,069,835 |
| 2025-02-25 | 8.33 | 8.47 | 8.26 | 8.35 | -1.76% | 116,760 | 97,662,767 |
| 2025-02-24 | 8.4 | 8.7 | 8.27 | 8.5 | +1.07% | 193,139 | 164,535,344 |
| 2025-02-21 | 8.38 | 8.5 | 8.25 | 8.41 | -0.12% | 147,545 | 123,562,451 |
| 2025-02-20 | 8.38 | 8.5 | 8.29 | 8.42 | -0.12% | 144,509 | 121,279,982 |
| 2025-02-19 | 7.93 | 8.5 | 7.8 | 8.43 | +7.25% | 231,986 | 192,364,430 |
| 2025-02-18 | 8.21 | 8.24 | 7.8 | 7.86 | -3.91% | 139,145 | 111,197,421 |
| 2025-02-17 | 8.18 | 8.26 | 8.08 | 8.18 | +0.12% | 125,699 | 102,790,531 |
| 2025-02-14 | 8.05 | 8.24 | 8.04 | 8.17 | +1.62% | 108,454 | 88,384,192 |
| 2025-02-13 | 8.27 | 8.33 | 8 | 8.04 | -2.78% | 129,891 | 105,866,062 |
| 2025-02-12 | 8.23 | 8.33 | 8.19 | 8.27 | +0.61% | 115,062 | 95,107,996 |
| 2025-02-11 | 8.26 | 8.31 | 8.06 | 8.22 | -0.84% | 124,904 | 102,258,633 |
| 2025-02-10 | 8 | 8.29 | 7.96 | 8.29 | +3.63% | 177,667 | 144,256,767 |
| 2025-02-07 | 8.15 | 8.15 | 7.9 | 8 | -0.37% | 181,630 | 145,417,054 |
| 2025-02-06 | 8.06 | 8.06 | 7.89 | 8.03 | -0.62% | 170,392 | 135,755,541 |
| 2025-02-05 | 7.88 | 8.09 | 7.88 | 8.08 | +3.32% | 119,406 | 95,718,459 |
| 2025-01-27 | 7.7 | 7.89 | 7.65 | 7.82 | +0.77% | 122,480 | 95,613,369 |
| 2025-01-24 | 7.47 | 7.76 | 7.43 | 7.76 | +2.78% | 131,214 | 99,911,659 |
| 2025-01-23 | 7.42 | 7.74 | 7.36 | 7.55 | +3% | 148,663 | 112,773,302 |
| 2025-01-22 | 7.32 | 7.44 | 7.31 | 7.33 | -0.95% | 73,930 | 54,527,242 |
| 2025-01-21 | 7.4 | 7.46 | 7.25 | 7.4 | +0.54% | 95,035 | 69,862,797 |
| 2025-01-20 | 7.32 | 7.45 | 7.25 | 7.36 | +1.38% | 128,292 | 94,474,041 |
| 2025-01-17 | 7.19 | 7.46 | 7.11 | 7.26 | +0.97% | 119,566 | 86,645,492 |
| 2025-01-16 | 7.3 | 7.39 | 7.1 | 7.19 | -0.42% | 91,631 | 66,418,677 |
| 2025-01-15 | 7.3 | 7.35 | 7.18 | 7.22 | -0.96% | 93,010 | 67,532,650 |
| 2025-01-14 | 6.88 | 7.29 | 6.88 | 7.29 | +6.89% | 147,108 | 105,191,190 |
| 2025-01-13 | 6.61 | 6.86 | 6.48 | 6.82 | +1.04% | 105,398 | 70,614,614 |
| 2025-01-10 | 6.95 | 7.12 | 6.74 | 6.75 | -3.02% | 110,190 | 76,675,603 |
| 2025-01-09 | 6.9 | 7.12 | 6.9 | 6.96 | -1.28% | 125,936 | 88,193,085 |
| 2025-01-08 | 6.97 | 7.12 | 6.71 | 7.05 | +0.14% | 138,804 | 96,200,559 |
| 2025-01-07 | 6.68 | 7.04 | 6.68 | 7.04 | +6.18% | 128,664 | 88,405,824 |
| 2025-01-06 | 6.8 | 6.92 | 6.51 | 6.63 | -2.93% | 145,253 | 97,528,924 |
| 2025-01-03 | 7.6 | 7.67 | 6.76 | 6.83 | -10.13% | 231,742 | 164,923,765 |
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：