股票概览
8.13
-0.49%
-0.04
8.06
开盘价
8.19
最高价
8.05
最低价
22,342
成交量
数据更新至: 2025-03-25
技术指标
8.34
MA5 (5日均线)
8.36
MA10 (10日均线)
8.07
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 | 8.06 | 8.19 | 8.05 | 8.13 | -0.49% | 22,342 | 18,118,151 |
| 2025-03-24 | 8.57 | 8.63 | 7.9 | 8.17 | -4.56% | 84,390 | 69,236,288 |
| 2025-03-21 | 8.5 | 9.12 | 8.49 | 8.56 | +0.71% | 100,945 | 88,287,544 |
| 2025-03-20 | 8.31 | 8.58 | 8.3 | 8.5 | +1.67% | 34,857 | 29,510,364 |
| 2025-03-19 | 8.5 | 8.53 | 8.27 | 8.36 | -1.07% | 27,564 | 23,131,809 |
| 2025-03-18 | 8.31 | 8.49 | 8.31 | 8.45 | +1.08% | 34,416 | 28,917,310 |
| 2025-03-17 | 8.58 | 8.84 | 8.31 | 8.36 | -1.88% | 77,719 | 66,214,991 |
| 2025-03-14 | 8.33 | 8.63 | 8.33 | 8.52 | +2.65% | 62,660 | 53,327,825 |
| 2025-03-13 | 8.18 | 8.35 | 8.16 | 8.3 | +1.1% | 47,389 | 39,136,375 |
| 2025-03-12 | 8.1 | 8.21 | 8.05 | 8.21 | +1.48% | 30,341 | 24,700,628 |
| 2025-03-11 | 7.98 | 8.13 | 7.93 | 8.09 | +0.5% | 27,166 | 21,855,169 |
| 2025-03-10 | 7.89 | 8.06 | 7.86 | 8.05 | +2.29% | 30,848 | 24,609,312 |
| 2025-03-07 | 7.87 | 7.93 | 7.85 | 7.87 | -0.25% | 18,290 | 14,424,409 |
| 2025-03-06 | 7.8 | 7.94 | 7.8 | 7.89 | +1.28% | 37,351 | 29,488,401 |
| 2025-03-05 | 7.66 | 7.79 | 7.57 | 7.79 | +1.96% | 25,959 | 19,976,805 |
| 2025-03-04 | 7.48 | 7.66 | 7.47 | 7.64 | +1.73% | 15,646 | 11,830,939 |
| 2025-03-03 | 7.74 | 7.78 | 7.46 | 7.51 | -2.21% | 33,351 | 25,441,497 |
| 2025-02-28 | 7.77 | 7.82 | 7.68 | 7.68 | -1.54% | 36,036 | 27,948,773 |
| 2025-02-27 | 7.57 | 7.91 | 7.5 | 7.8 | +3.04% | 61,883 | 47,755,029 |
| 2025-02-26 | 7.35 | 7.57 | 7.35 | 7.57 | +2.99% | 29,714 | 22,223,869 |
| 2025-02-25 | 7.28 | 7.51 | 7.22 | 7.35 | +0.68% | 33,903 | 25,076,220 |
| 2025-02-24 | 7.16 | 7.31 | 7.13 | 7.3 | +1.53% | 23,657 | 17,115,308 |
| 2025-02-21 | 7.2 | 7.23 | 7.08 | 7.19 | -0.14% | 23,733 | 16,984,472 |
| 2025-02-20 | 7.24 | 7.3 | 7.13 | 7.2 | +0.7% | 30,514 | 22,010,839 |
| 2025-02-19 | 7.01 | 7.18 | 6.99 | 7.15 | +1.71% | 20,344 | 14,507,718 |
| 2025-02-18 | 7.12 | 7.16 | 7 | 7.03 | -1.4% | 27,331 | 19,328,199 |
| 2025-02-17 | 7.03 | 7.15 | 7.03 | 7.13 | +0.42% | 15,722 | 11,183,330 |
| 2025-02-14 | 7.19 | 7.21 | 7.05 | 7.1 | -1.25% | 18,896 | 13,455,210 |
| 2025-02-13 | 7.17 | 7.28 | 7.16 | 7.19 | 0% | 12,296 | 8,888,770 |
| 2025-02-12 | 7.11 | 7.27 | 7.11 | 7.19 | +0.7% | 18,505 | 13,317,345 |
| 2025-02-11 | 7.15 | 7.28 | 7.13 | 7.14 | 0% | 17,015 | 12,221,535 |
| 2025-02-10 | 7.13 | 7.16 | 7.1 | 7.14 | +0.14% | 13,993 | 9,974,644 |
| 2025-02-07 | 7.12 | 7.16 | 7.08 | 7.13 | +0.42% | 17,291 | 12,318,477 |
| 2025-02-06 | 7.02 | 7.12 | 6.97 | 7.1 | +1.14% | 12,113 | 8,537,506 |
| 2025-02-05 | 7.1 | 7.11 | 6.99 | 7.02 | -0.28% | 17,886 | 12,583,549 |
| 2025-01-27 | 6.88 | 7.17 | 6.85 | 7.04 | +1.88% | 33,515 | 23,395,736 |
| 2025-01-24 | 6.79 | 6.92 | 6.74 | 6.91 | +1.17% | 14,171 | 9,689,959 |
| 2025-01-23 | 6.79 | 6.95 | 6.76 | 6.83 | +1.34% | 21,113 | 14,425,883 |
| 2025-01-22 | 6.71 | 6.74 | 6.57 | 6.74 | +0.6% | 16,827 | 11,186,623 |
| 2025-01-21 | 6.75 | 6.78 | 6.58 | 6.7 | -0.74% | 19,533 | 13,013,604 |
| 2025-01-20 | 6.86 | 6.92 | 6.72 | 6.75 | -1.03% | 20,286 | 13,829,640 |
| 2025-01-17 | 6.79 | 6.9 | 6.78 | 6.82 | -0.29% | 13,812 | 9,445,730 |
| 2025-01-16 | 6.76 | 6.91 | 6.76 | 6.84 | +1.03% | 18,969 | 13,000,419 |
| 2025-01-15 | 6.81 | 6.87 | 6.71 | 6.77 | -0.73% | 19,261 | 13,051,293 |
| 2025-01-14 | 6.6 | 6.84 | 6.6 | 6.82 | +3.49% | 37,135 | 24,904,098 |
| 2025-01-13 | 6.62 | 6.74 | 6.54 | 6.59 | -1.2% | 17,717 | 11,728,826 |
| 2025-01-10 | 7.02 | 7.08 | 6.67 | 6.67 | -5.39% | 25,425 | 17,535,941 |
| 2025-01-09 | 7.09 | 7.17 | 7.04 | 7.05 | -0.98% | 15,191 | 10,788,450 |
| 2025-01-08 | 7.02 | 7.12 | 6.93 | 7.12 | +1.28% | 14,033 | 9,885,739 |
| 2025-01-07 | 6.92 | 7.05 | 6.87 | 7.03 | +1.88% | 10,079 | 7,014,208 |
| 2025-01-06 | 7.02 | 7.02 | 6.82 | 6.9 | -2.13% | 15,599 | 10,790,161 |
| 2025-01-03 | 7.27 | 7.34 | 7.02 | 7.05 | -3.42% | 17,713 | 12,657,728 |
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：