股票概览
8.24
+1.1%
+0.09
8.11
开盘价
8.29
最高价
7.97
最低价
30,840
成交量
数据更新至: 2025-03-25
技术指标
8.49
MA5 (5日均线)
8.67
MA10 (10日均线)
8.58
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 | 8.11 | 8.29 | 7.97 | 8.24 | +1.1% | 30,840 | 25,117,659 |
| 2025-03-24 | 8.6 | 8.71 | 7.98 | 8.15 | -5.89% | 64,978 | 53,727,469 |
| 2025-03-21 | 8.76 | 8.85 | 8.6 | 8.66 | -1.14% | 43,656 | 37,903,511 |
| 2025-03-20 | 8.7 | 8.98 | 8.6 | 8.76 | +1.15% | 41,887 | 36,772,399 |
| 2025-03-19 | 8.75 | 8.81 | 8.6 | 8.66 | -1.14% | 39,342 | 34,111,680 |
| 2025-03-18 | 8.88 | 8.93 | 8.74 | 8.76 | -1.35% | 54,257 | 47,841,906 |
| 2025-03-17 | 8.88 | 8.98 | 8.76 | 8.88 | +0.23% | 39,028 | 34,515,765 |
| 2025-03-14 | 8.9 | 8.98 | 8.67 | 8.86 | -0.89% | 54,366 | 47,756,779 |
| 2025-03-13 | 8.87 | 9 | 8.71 | 8.94 | +1.36% | 60,320 | 53,336,495 |
| 2025-03-12 | 8.93 | 8.98 | 8.74 | 8.82 | -1.23% | 73,683 | 65,130,445 |
| 2025-03-11 | 9.23 | 9.35 | 8.83 | 8.93 | -4.18% | 106,066 | 96,158,480 |
| 2025-03-10 | 9.05 | 9.55 | 8.92 | 9.32 | +2.98% | 107,874 | 100,134,119 |
| 2025-03-07 | 8.47 | 9.23 | 8.4 | 9.05 | +6.72% | 122,788 | 109,506,807 |
| 2025-03-06 | 8.4 | 8.67 | 8.2 | 8.48 | +2.91% | 108,366 | 92,197,419 |
| 2025-03-05 | 8.12 | 8.35 | 8 | 8.24 | +1.6% | 65,876 | 53,733,130 |
| 2025-03-04 | 8.02 | 8.14 | 7.95 | 8.11 | +0.75% | 39,741 | 31,933,577 |
| 2025-03-03 | 8.19 | 8.33 | 8.01 | 8.05 | -0.12% | 64,873 | 52,889,203 |
| 2025-02-28 | 8.3 | 8.45 | 8.05 | 8.06 | -3.24% | 72,701 | 59,261,884 |
| 2025-02-27 | 8.31 | 8.47 | 8.08 | 8.33 | +0.24% | 112,379 | 92,918,613 |
| 2025-02-26 | 8.02 | 8.49 | 8 | 8.31 | +4.79% | 130,820 | 108,260,589 |
| 2025-02-25 | 7.91 | 8.14 | 7.89 | 7.93 | -1.25% | 93,112 | 74,222,556 |
| 2025-02-24 | 7.62 | 8.22 | 7.58 | 8.03 | +5.24% | 155,871 | 124,142,279 |
| 2025-02-21 | 7.65 | 7.69 | 7.54 | 7.63 | -0.13% | 57,727 | 43,961,549 |
| 2025-02-20 | 7.7 | 7.72 | 7.6 | 7.64 | -0.78% | 53,129 | 40,640,354 |
| 2025-02-19 | 7.55 | 7.72 | 7.5 | 7.7 | +1.99% | 68,677 | 52,399,393 |
| 2025-02-18 | 7.8 | 7.83 | 7.51 | 7.55 | -3.82% | 84,587 | 64,824,647 |
| 2025-02-17 | 7.77 | 7.88 | 7.73 | 7.85 | -0.51% | 100,882 | 78,768,169 |
| 2025-02-14 | 7.87 | 8.15 | 7.64 | 7.89 | -0.5% | 163,632 | 128,027,659 |
| 2025-02-13 | 8.33 | 8.45 | 7.93 | 7.93 | -6.92% | 216,659 | 175,919,188 |
| 2025-02-12 | 10.5 | 10.5 | 8.4 | 8.52 | -3.62% | 358,012 | 327,721,386 |
| 2025-02-11 | 8.84 | 8.84 | 8.84 | 8.84 | +19.95% | 88,895 | 78,583,197 |
| 2025-01-24 | 7.89 | 7.89 | 7.31 | 7.37 | -3.41% | 49,325 | 36,715,763 |
| 2025-01-23 | 7.35 | 7.86 | 7.21 | 7.63 | +5.39% | 81,485 | 62,226,676 |
| 2025-01-22 | 7.05 | 7.36 | 6.93 | 7.24 | +1.69% | 61,134 | 43,807,616 |
| 2025-01-21 | 7.09 | 7.21 | 6.84 | 7.12 | -1.25% | 62,990 | 44,182,586 |
| 2025-01-20 | 7.3 | 7.35 | 7.08 | 7.21 | -1.1% | 27,130 | 19,529,495 |
| 2025-01-17 | 7.16 | 7.32 | 7.05 | 7.29 | +1.53% | 27,460 | 19,730,663 |
| 2025-01-16 | 7.14 | 7.4 | 7.04 | 7.18 | +2.87% | 43,842 | 31,675,002 |
| 2025-01-15 | 7.03 | 7.1 | 6.89 | 6.98 | +0.29% | 21,472 | 15,018,600 |
| 2025-01-14 | 6.54 | 6.98 | 6.54 | 6.96 | +5.45% | 25,348 | 17,293,670 |
| 2025-01-13 | 6.38 | 6.63 | 6.22 | 6.6 | +2.8% | 30,941 | 20,066,520 |
| 2025-01-10 | 6.63 | 6.67 | 6.4 | 6.42 | -3.02% | 22,064 | 14,387,443 |
| 2025-01-09 | 6.63 | 6.67 | 6.48 | 6.62 | -0.15% | 13,588 | 8,992,857 |
| 2025-01-08 | 6.66 | 6.69 | 6.37 | 6.63 | -0.45% | 24,170 | 15,803,160 |
| 2025-01-07 | 6.46 | 6.67 | 6.35 | 6.66 | +3.1% | 23,236 | 15,151,816 |
| 2025-01-06 | 6.49 | 6.6 | 6.13 | 6.46 | -1.37% | 28,527 | 18,281,935 |
| 2025-01-03 | 7 | 7.01 | 6.5 | 6.55 | -4.93% | 41,755 | 28,019,754 |
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：