股票概览
8.58
+0.47%
+0.04
8.39
开盘价
8.85
最高价
8.3
最低价
312,283
成交量
数据更新至: 2025-03-25
技术指标
8.60
MA5 (5日均线)
8.62
MA10 (10日均线)
8.35
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 | 8.39 | 8.85 | 8.3 | 8.58 | +0.47% | 312,283 | 269,769,916 |
| 2025-03-24 | 8.85 | 8.86 | 8.27 | 8.54 | -3.83% | 506,279 | 429,584,093 |
| 2025-03-21 | 8.53 | 9.06 | 8.51 | 8.88 | +3.5% | 691,342 | 612,408,034 |
| 2025-03-20 | 8.44 | 8.7 | 8.4 | 8.58 | +1.66% | 365,799 | 313,991,534 |
| 2025-03-19 | 8.51 | 8.63 | 8.42 | 8.44 | -1.06% | 220,078 | 187,329,805 |
| 2025-03-18 | 8.56 | 8.65 | 8.51 | 8.53 | -0.7% | 278,992 | 238,801,063 |
| 2025-03-17 | 8.75 | 9 | 8.59 | 8.59 | -1.83% | 455,020 | 399,584,474 |
| 2025-03-14 | 8.77 | 8.97 | 8.47 | 8.75 | 0% | 515,491 | 448,028,422 |
| 2025-03-13 | 8.55 | 8.76 | 8.42 | 8.75 | +2.22% | 446,612 | 384,092,678 |
| 2025-03-12 | 8.64 | 8.72 | 8.55 | 8.56 | -2.06% | 424,428 | 365,498,510 |
| 2025-03-11 | 8.17 | 8.86 | 8.15 | 8.74 | +5.05% | 621,951 | 534,057,995 |
| 2025-03-10 | 8.17 | 8.4 | 8.17 | 8.32 | +2.21% | 357,684 | 296,898,637 |
| 2025-03-07 | 8.01 | 8.31 | 7.95 | 8.14 | +1.12% | 336,087 | 274,473,923 |
| 2025-03-06 | 7.99 | 8.06 | 7.92 | 8.05 | +0.75% | 161,943 | 129,748,499 |
| 2025-03-05 | 7.94 | 8.02 | 7.88 | 7.99 | -0.25% | 154,660 | 123,104,950 |
| 2025-03-04 | 7.76 | 8.04 | 7.76 | 8.01 | +3.35% | 234,082 | 185,820,836 |
| 2025-03-03 | 7.77 | 7.9 | 7.72 | 7.75 | -0.26% | 128,342 | 100,236,652 |
| 2025-02-28 | 8 | 8 | 7.74 | 7.77 | -2.63% | 163,158 | 128,230,762 |
| 2025-02-27 | 8.08 | 8.1 | 7.86 | 7.98 | -1.12% | 176,196 | 140,409,467 |
| 2025-02-26 | 8.03 | 8.09 | 7.9 | 8.07 | +0.5% | 160,964 | 129,166,086 |
| 2025-02-25 | 7.98 | 8.12 | 7.9 | 8.03 | 0% | 153,131 | 123,078,492 |
| 2025-02-24 | 8.07 | 8.08 | 7.97 | 8.03 | -0.37% | 142,309 | 114,306,705 |
| 2025-02-21 | 7.97 | 8.06 | 7.93 | 8.06 | +0.88% | 143,307 | 114,857,196 |
| 2025-02-20 | 7.9 | 8.05 | 7.82 | 7.99 | +1.01% | 130,793 | 104,112,903 |
| 2025-02-19 | 7.76 | 7.93 | 7.74 | 7.91 | +1.93% | 98,233 | 77,239,960 |
| 2025-02-18 | 8.02 | 8.04 | 7.72 | 7.76 | -3.24% | 134,316 | 105,869,395 |
| 2025-02-17 | 8 | 8.09 | 7.98 | 8.02 | +0.5% | 123,378 | 99,077,823 |
| 2025-02-14 | 7.96 | 8.02 | 7.92 | 7.98 | +0.13% | 92,507 | 73,687,118 |
| 2025-02-13 | 8.06 | 8.09 | 7.97 | 7.97 | -0.87% | 100,960 | 80,927,669 |
| 2025-02-12 | 8 | 8.05 | 7.95 | 8.04 | +0.37% | 110,347 | 88,364,930 |
| 2025-02-11 | 8.13 | 8.13 | 7.97 | 8.01 | -1.23% | 127,936 | 102,494,057 |
| 2025-02-10 | 7.98 | 8.12 | 7.98 | 8.11 | +1.76% | 157,553 | 127,195,102 |
| 2025-02-07 | 7.89 | 8.06 | 7.87 | 7.97 | +1.14% | 180,330 | 143,763,580 |
| 2025-02-06 | 7.77 | 7.88 | 7.7 | 7.88 | +1.42% | 135,504 | 106,089,262 |
| 2025-02-05 | 7.72 | 7.8 | 7.68 | 7.77 | +1.3% | 118,510 | 91,948,669 |
| 2025-01-27 | 7.83 | 7.89 | 7.66 | 7.67 | -1.29% | 110,354 | 85,530,159 |
| 2025-01-24 | 7.67 | 7.8 | 7.66 | 7.77 | +1.04% | 117,767 | 91,266,116 |
| 2025-01-23 | 7.74 | 7.88 | 7.69 | 7.69 | -0.13% | 113,085 | 88,151,945 |
| 2025-01-22 | 7.72 | 7.76 | 7.65 | 7.7 | -0.77% | 69,129 | 53,221,123 |
| 2025-01-21 | 7.83 | 7.85 | 7.68 | 7.76 | -0.64% | 96,181 | 74,503,524 |
| 2025-01-20 | 7.83 | 7.9 | 7.75 | 7.81 | +0.51% | 103,802 | 81,169,822 |
| 2025-01-17 | 7.63 | 7.87 | 7.61 | 7.77 | +1.44% | 136,121 | 105,375,894 |
| 2025-01-16 | 7.7 | 7.8 | 7.6 | 7.66 | 0% | 124,423 | 95,774,429 |
| 2025-01-15 | 7.77 | 7.81 | 7.62 | 7.66 | -1.16% | 92,723 | 71,210,317 |
| 2025-01-14 | 7.48 | 7.78 | 7.45 | 7.75 | +4.03% | 158,505 | 121,285,231 |
| 2025-01-13 | 7.35 | 7.51 | 7.23 | 7.45 | +0.4% | 95,936 | 70,969,391 |
| 2025-01-10 | 7.59 | 7.64 | 7.4 | 7.42 | -2.11% | 114,286 | 85,952,859 |
| 2025-01-09 | 7.52 | 7.67 | 7.5 | 7.58 | -0.13% | 109,422 | 83,081,831 |
| 2025-01-08 | 7.6 | 7.74 | 7.38 | 7.59 | -0.26% | 150,289 | 113,932,403 |
| 2025-01-07 | 7.47 | 7.61 | 7.46 | 7.61 | +1.87% | 93,473 | 70,374,372 |
| 2025-01-06 | 7.5 | 7.56 | 7.37 | 7.47 | -0.8% | 109,613 | 81,954,712 |
| 2025-01-03 | 7.83 | 7.88 | 7.5 | 7.53 | -3.71% | 136,490 | 104,541,783 |
| 2025-01-02 | 8.07 | 8.13 | 7.71 | 7.82 | -3.1% | 161,015 | 127,673,284 |
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：