股票概览
8.22
+0.12%
+0.01
8.27
开盘价
8.27
最高价
8.13
最低价
68,797
成交量
数据更新至: 2025-03-25
技术指标
8.41
MA5 (5日均线)
8.64
MA10 (10日均线)
8.86
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 | 8.27 | 8.27 | 8.13 | 8.22 | +0.12% | 68,797 | 56,278,947 |
| 2025-03-24 | 8.45 | 8.45 | 8.05 | 8.21 | -2.26% | 203,201 | 167,099,955 |
| 2025-03-21 | 8.59 | 8.6 | 8.38 | 8.4 | -2.21% | 176,601 | 149,371,009 |
| 2025-03-20 | 8.62 | 8.72 | 8.53 | 8.59 | -0.23% | 148,404 | 128,061,554 |
| 2025-03-19 | 8.87 | 8.87 | 8.59 | 8.61 | -2.82% | 267,535 | 232,352,435 |
| 2025-03-18 | 8.92 | 9.02 | 8.83 | 8.86 | -0.56% | 179,779 | 160,212,879 |
| 2025-03-17 | 8.87 | 8.99 | 8.85 | 8.91 | +0.22% | 171,797 | 153,106,898 |
| 2025-03-14 | 8.77 | 8.89 | 8.65 | 8.89 | +1.72% | 196,201 | 172,635,971 |
| 2025-03-13 | 8.95 | 8.97 | 8.64 | 8.74 | -2.56% | 274,932 | 241,108,096 |
| 2025-03-12 | 9.08 | 9.16 | 8.94 | 8.97 | -0.99% | 277,023 | 249,634,558 |
| 2025-03-11 | 8.92 | 9.1 | 8.92 | 9.06 | +0.11% | 192,274 | 172,985,064 |
| 2025-03-10 | 8.96 | 9.15 | 8.93 | 9.05 | +0.78% | 188,970 | 170,671,405 |
| 2025-03-07 | 9.11 | 9.16 | 8.92 | 8.98 | -2.18% | 257,253 | 232,452,684 |
| 2025-03-06 | 9.11 | 9.27 | 9.1 | 9.18 | +0.44% | 283,837 | 261,014,332 |
| 2025-03-05 | 9 | 9.46 | 8.98 | 9.14 | +0.99% | 354,580 | 324,380,932 |
| 2025-03-04 | 8.78 | 9.07 | 8.76 | 9.05 | +2.03% | 285,098 | 255,362,972 |
| 2025-03-03 | 8.84 | 9.07 | 8.71 | 8.87 | +0.91% | 225,553 | 200,580,895 |
| 2025-02-28 | 9.2 | 9.23 | 8.76 | 8.79 | -4.87% | 279,700 | 250,745,363 |
| 2025-02-27 | 9.37 | 9.4 | 9.06 | 9.24 | -1.39% | 267,109 | 246,140,820 |
| 2025-02-26 | 9.38 | 9.42 | 9.21 | 9.37 | +0.75% | 287,474 | 267,953,136 |
| 2025-02-25 | 9.03 | 9.47 | 9.03 | 9.3 | +0.98% | 394,845 | 366,799,238 |
| 2025-02-24 | 9.3 | 9.34 | 9.12 | 9.21 | -0.97% | 271,509 | 250,405,457 |
| 2025-02-21 | 9.11 | 9.36 | 8.99 | 9.3 | +1.86% | 384,026 | 353,311,953 |
| 2025-02-20 | 9.15 | 9.18 | 9.01 | 9.13 | -0.76% | 255,736 | 232,806,936 |
| 2025-02-19 | 8.94 | 9.2 | 8.91 | 9.2 | +3.14% | 311,048 | 283,417,200 |
| 2025-02-18 | 9.07 | 9.28 | 8.85 | 8.92 | -1.65% | 351,837 | 319,237,024 |
| 2025-02-17 | 9.21 | 9.41 | 8.98 | 9.07 | +2.02% | 375,168 | 342,846,527 |
| 2025-02-14 | 8.96 | 9 | 8.83 | 8.89 | -0.89% | 186,829 | 166,253,801 |
| 2025-02-13 | 9.18 | 9.19 | 8.96 | 8.97 | -2.29% | 194,712 | 176,166,132 |
| 2025-02-12 | 8.95 | 9.19 | 8.88 | 9.18 | +2.57% | 237,207 | 214,825,064 |
| 2025-02-11 | 9.14 | 9.19 | 8.92 | 8.95 | -2.08% | 186,335 | 167,276,725 |
| 2025-02-10 | 9.03 | 9.16 | 8.97 | 9.14 | +1.22% | 216,960 | 196,967,990 |
| 2025-02-07 | 8.93 | 9.2 | 8.85 | 9.03 | +1.12% | 304,096 | 274,493,029 |
| 2025-02-06 | 8.43 | 8.93 | 8.38 | 8.93 | +5.56% | 279,225 | 244,521,815 |
| 2025-02-05 | 8.4 | 8.55 | 8.3 | 8.46 | +2.55% | 189,228 | 160,121,604 |
| 2025-01-27 | 8.55 | 8.59 | 8.25 | 8.25 | -2.94% | 167,861 | 140,495,326 |
| 2025-01-24 | 8.27 | 8.52 | 8.26 | 8.5 | +2.53% | 295,641 | 248,990,726 |
| 2025-01-23 | 8.79 | 8.88 | 8.22 | 8.29 | -6.96% | 567,404 | 483,683,930 |
| 2025-01-22 | 8.98 | 9.01 | 8.84 | 8.91 | -1.33% | 110,298 | 98,486,699 |
| 2025-01-21 | 9.1 | 9.15 | 8.87 | 9.03 | -0.11% | 124,687 | 112,002,565 |
| 2025-01-20 | 9.08 | 9.16 | 9.01 | 9.04 | +0.22% | 130,142 | 117,942,660 |
| 2025-01-17 | 8.93 | 9.16 | 8.85 | 9.02 | +1.23% | 211,475 | 190,833,859 |
| 2025-01-16 | 9 | 9.15 | 8.83 | 8.91 | +0.22% | 184,372 | 165,560,552 |
| 2025-01-15 | 9.01 | 9.02 | 8.86 | 8.89 | -1.33% | 161,995 | 144,593,150 |
| 2025-01-14 | 8.64 | 9.01 | 8.52 | 9.01 | +5.13% | 239,470 | 211,586,855 |
| 2025-01-13 | 8.35 | 8.62 | 8.19 | 8.57 | +1.78% | 166,357 | 140,188,041 |
| 2025-01-10 | 8.69 | 8.85 | 8.42 | 8.42 | -2.77% | 181,559 | 157,147,899 |
| 2025-01-09 | 8.5 | 8.77 | 8.46 | 8.66 | +0.93% | 176,350 | 153,117,610 |
| 2025-01-08 | 8.62 | 8.7 | 8.24 | 8.58 | -1.38% | 219,134 | 186,118,672 |
| 2025-01-07 | 8.55 | 8.71 | 8.49 | 8.7 | +2.11% | 183,083 | 157,697,999 |
| 2025-01-06 | 8.62 | 8.73 | 8.44 | 8.52 | -0.7% | 191,584 | 163,632,857 |
| 2025-01-03 | 9.01 | 9.07 | 8.57 | 8.58 | -3.7% | 237,712 | 209,264,836 |
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：