股票概览
8.38
-0.83%
-0.07
8.45
开盘价
8.49
最高价
8.22
最低价
38,362
成交量
数据更新至: 2025-03-25
技术指标
8.60
MA5 (5日均线)
8.78
MA10 (10日均线)
8.59
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 | 8.49 | 8.22 | 8.38 | -0.83% | 38,362 | 32,030,906 |
| 2025-03-24 | 8.7 | 8.73 | 8.26 | 8.45 | -1.63% | 76,512 | 64,680,190 |
| 2025-03-21 | 8.7 | 8.78 | 8.55 | 8.59 | -1.49% | 75,320 | 65,140,245 |
| 2025-03-20 | 8.82 | 8.98 | 8.69 | 8.72 | -1.47% | 85,392 | 75,139,739 |
| 2025-03-19 | 8.91 | 8.95 | 8.72 | 8.85 | -1.12% | 105,858 | 93,266,737 |
| 2025-03-18 | 9.03 | 9.13 | 8.85 | 8.95 | -0.89% | 109,613 | 98,404,341 |
| 2025-03-17 | 9.29 | 9.31 | 8.9 | 9.03 | -3.11% | 172,324 | 155,745,629 |
| 2025-03-14 | 9.19 | 9.46 | 8.96 | 9.32 | +6.27% | 251,163 | 231,682,726 |
| 2025-03-13 | 8.7 | 9.03 | 8.61 | 8.77 | +0.34% | 114,817 | 101,194,756 |
| 2025-03-12 | 8.58 | 8.99 | 8.57 | 8.74 | +2.34% | 129,355 | 113,516,212 |
| 2025-03-11 | 8.33 | 8.54 | 8.29 | 8.54 | +1.3% | 67,112 | 56,801,470 |
| 2025-03-10 | 8.36 | 8.49 | 8.3 | 8.43 | +0.84% | 47,479 | 39,787,036 |
| 2025-03-07 | 8.5 | 8.54 | 8.3 | 8.36 | -1.88% | 70,813 | 59,704,797 |
| 2025-03-06 | 8.26 | 8.56 | 8.24 | 8.52 | +3.4% | 96,100 | 81,115,755 |
| 2025-03-05 | 8.25 | 8.26 | 8.08 | 8.24 | -0.24% | 59,233 | 48,417,737 |
| 2025-03-04 | 8.2 | 8.29 | 8.15 | 8.26 | +0.36% | 46,862 | 38,491,305 |
| 2025-03-03 | 8.15 | 8.35 | 8.1 | 8.23 | +0.86% | 65,404 | 54,060,857 |
| 2025-02-28 | 8.54 | 8.54 | 8.11 | 8.16 | -4.67% | 101,292 | 84,307,151 |
| 2025-02-27 | 8.63 | 8.76 | 8.48 | 8.56 | -0.7% | 88,990 | 76,747,910 |
| 2025-02-26 | 8.64 | 8.7 | 8.5 | 8.62 | +0.12% | 86,667 | 74,378,078 |
| 2025-02-25 | 8.8 | 8.8 | 8.6 | 8.61 | -3.8% | 125,056 | 108,718,083 |
| 2025-02-24 | 8.86 | 9.14 | 8.79 | 8.95 | +0.22% | 109,439 | 97,602,423 |
| 2025-02-21 | 8.86 | 9.04 | 8.77 | 8.93 | +1.13% | 116,350 | 103,400,003 |
| 2025-02-20 | 8.94 | 9.03 | 8.81 | 8.83 | -1.78% | 110,609 | 98,205,815 |
| 2025-02-19 | 8.81 | 9.02 | 8.72 | 8.99 | +1.58% | 132,278 | 117,742,480 |
| 2025-02-18 | 9.32 | 9.35 | 8.82 | 8.85 | -5.65% | 182,649 | 164,833,641 |
| 2025-02-17 | 9.7 | 9.89 | 9.21 | 9.38 | -5.16% | 284,434 | 268,788,042 |
| 2025-02-14 | 10.01 | 10.2 | 9.68 | 9.89 | -5% | 348,016 | 345,020,038 |
| 2025-02-13 | 9.58 | 10.88 | 9.31 | 10.41 | +8.78% | 488,037 | 489,638,058 |
| 2025-02-12 | 9.35 | 10.09 | 9.24 | 9.57 | +4.25% | 367,121 | 354,552,961 |
| 2025-02-11 | 9.23 | 9.29 | 8.95 | 9.18 | +0.33% | 213,242 | 194,613,470 |
| 2025-02-10 | 8.8 | 9.24 | 8.72 | 9.15 | +4.93% | 248,179 | 224,611,151 |
| 2025-02-07 | 8.8 | 8.88 | 8.47 | 8.72 | -0.34% | 208,877 | 181,356,425 |
| 2025-02-06 | 8.48 | 8.84 | 8.4 | 8.75 | +4.92% | 216,553 | 187,467,653 |
| 2025-02-05 | 9.05 | 9.17 | 8.25 | 8.34 | -7.64% | 245,928 | 210,285,339 |
| 2025-01-27 | 9.41 | 9.43 | 9.02 | 9.03 | -3.22% | 130,089 | 119,989,192 |
| 2025-01-24 | 9.46 | 9.51 | 9.16 | 9.33 | -1.89% | 196,416 | 183,049,641 |
| 2025-01-23 | 9.14 | 9.76 | 9.05 | 9.51 | +4.62% | 292,892 | 276,684,562 |
| 2025-01-22 | 9.17 | 9.37 | 8.99 | 9.09 | -1.84% | 164,093 | 150,208,701 |
| 2025-01-21 | 9.34 | 9.45 | 8.93 | 9.26 | +0.33% | 226,336 | 207,917,923 |
| 2025-01-20 | 8.89 | 9.9 | 8.8 | 9.23 | +8.46% | 370,401 | 343,477,305 |
| 2025-01-17 | 8.4 | 8.68 | 8.3 | 8.51 | +0.95% | 118,874 | 101,320,486 |
| 2025-01-16 | 8.44 | 8.75 | 8.37 | 8.43 | +0.36% | 108,870 | 92,790,039 |
| 2025-01-15 | 8.35 | 8.5 | 8.27 | 8.4 | +1.33% | 125,861 | 105,580,897 |
| 2025-01-14 | 7.97 | 8.3 | 7.96 | 8.29 | +5.87% | 123,819 | 100,656,897 |
| 2025-01-13 | 7.67 | 7.88 | 7.51 | 7.83 | +0.51% | 76,150 | 58,784,743 |
| 2025-01-10 | 8.25 | 8.37 | 7.79 | 7.79 | -6.03% | 102,962 | 83,126,131 |
| 2025-01-09 | 8.25 | 8.4 | 8.12 | 8.29 | 0% | 92,845 | 77,103,315 |
| 2025-01-08 | 8.15 | 8.4 | 7.91 | 8.29 | +1.59% | 131,682 | 107,663,235 |
| 2025-01-07 | 8.1 | 8.21 | 7.96 | 8.16 | +1.62% | 89,044 | 72,007,974 |
| 2025-01-06 | 8.1 | 8.23 | 7.79 | 8.03 | -1.83% | 87,489 | 70,361,311 |
| 2025-01-03 | 8.85 | 8.89 | 8.15 | 8.18 | -6.51% | 141,196 | 119,209,134 |
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：