股票概览
8.01
-1.84%
-0.15
8.17
开盘价
8.17
最高价
7.89
最低价
73,988
成交量
数据更新至: 2025-03-25
技术指标
8.47
MA5 (5日均线)
8.69
MA10 (10日均线)
8.66
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 | 8.17 | 8.17 | 7.89 | 8.01 | -1.84% | 73,988 | 59,483,573 |
| 2025-03-24 | 8.55 | 8.6 | 7.94 | 8.16 | -4.56% | 158,973 | 130,656,784 |
| 2025-03-21 | 8.78 | 8.84 | 8.49 | 8.55 | -2.62% | 141,774 | 122,384,831 |
| 2025-03-20 | 8.88 | 8.89 | 8.77 | 8.78 | -0.79% | 96,334 | 84,963,815 |
| 2025-03-19 | 9 | 9.05 | 8.8 | 8.85 | -1.88% | 141,232 | 125,487,355 |
| 2025-03-18 | 8.95 | 9.14 | 8.95 | 9.02 | +1.12% | 138,867 | 125,427,092 |
| 2025-03-17 | 8.9 | 8.96 | 8.8 | 8.92 | +0.45% | 113,419 | 100,864,562 |
| 2025-03-14 | 8.75 | 8.99 | 8.6 | 8.88 | +1.02% | 160,073 | 141,087,098 |
| 2025-03-13 | 8.91 | 8.95 | 8.63 | 8.79 | -1.9% | 127,184 | 111,705,269 |
| 2025-03-12 | 8.97 | 9.03 | 8.87 | 8.96 | 0% | 173,081 | 155,259,666 |
| 2025-03-11 | 8.67 | 9.18 | 8.63 | 8.96 | +2.17% | 262,203 | 235,049,949 |
| 2025-03-10 | 8.61 | 8.83 | 8.61 | 8.77 | +1.98% | 128,606 | 112,300,307 |
| 2025-03-07 | 8.8 | 8.83 | 8.53 | 8.6 | -2.27% | 127,668 | 110,699,897 |
| 2025-03-06 | 8.64 | 8.89 | 8.64 | 8.8 | +2.21% | 197,872 | 174,468,518 |
| 2025-03-05 | 8.44 | 8.65 | 8.31 | 8.61 | +1.89% | 132,171 | 112,185,295 |
| 2025-03-04 | 8.2 | 8.46 | 8.15 | 8.45 | +2.55% | 105,628 | 88,096,480 |
| 2025-03-03 | 8.22 | 8.52 | 8.1 | 8.24 | +0.61% | 137,314 | 114,166,844 |
| 2025-02-28 | 8.68 | 8.72 | 8.15 | 8.19 | -6.19% | 174,696 | 146,422,696 |
| 2025-02-27 | 8.88 | 8.95 | 8.56 | 8.73 | -1.58% | 159,264 | 139,407,685 |
| 2025-02-26 | 8.74 | 8.9 | 8.67 | 8.87 | +1.84% | 175,068 | 153,668,146 |
| 2025-02-25 | 8.68 | 8.86 | 8.6 | 8.71 | -0.57% | 135,918 | 118,986,372 |
| 2025-02-24 | 8.86 | 8.86 | 8.63 | 8.76 | -1.13% | 183,434 | 159,833,066 |
| 2025-02-21 | 8.58 | 8.95 | 8.45 | 8.86 | +3.5% | 264,576 | 231,396,697 |
| 2025-02-20 | 8.45 | 8.59 | 8.39 | 8.56 | +1.06% | 121,259 | 102,767,495 |
| 2025-02-19 | 8.19 | 8.47 | 8.19 | 8.47 | +3.67% | 128,181 | 107,283,310 |
| 2025-02-18 | 8.51 | 8.63 | 8.15 | 8.17 | -4% | 162,927 | 136,762,759 |
| 2025-02-17 | 8.19 | 8.52 | 8.19 | 8.51 | +4.29% | 176,614 | 148,355,711 |
| 2025-02-14 | 8.21 | 8.32 | 8.12 | 8.16 | -0.85% | 86,850 | 71,308,621 |
| 2025-02-13 | 8.36 | 8.36 | 8.18 | 8.23 | -1.67% | 103,709 | 85,787,558 |
| 2025-02-12 | 8.28 | 8.37 | 8.23 | 8.37 | +0.84% | 102,718 | 85,307,199 |
| 2025-02-11 | 8.36 | 8.37 | 8.2 | 8.3 | -0.84% | 91,933 | 75,944,520 |
| 2025-02-10 | 8.24 | 8.37 | 8.2 | 8.37 | +1.95% | 124,209 | 102,942,567 |
| 2025-02-07 | 8.18 | 8.34 | 8.08 | 8.21 | +0.24% | 144,070 | 118,867,037 |
| 2025-02-06 | 8 | 8.22 | 7.93 | 8.19 | +2.5% | 134,186 | 109,066,058 |
| 2025-02-05 | 7.76 | 8.01 | 7.72 | 7.99 | +4.31% | 117,989 | 93,274,658 |
| 2025-01-27 | 8.02 | 8.15 | 7.64 | 7.66 | -4.49% | 122,810 | 96,228,505 |
| 2025-01-24 | 7.85 | 8.06 | 7.83 | 8.02 | +2.43% | 98,818 | 78,524,723 |
| 2025-01-23 | 8.05 | 8.19 | 7.83 | 7.83 | -1.39% | 125,154 | 100,741,701 |
| 2025-01-22 | 7.93 | 8.2 | 7.85 | 7.94 | -0.25% | 122,015 | 97,399,940 |
| 2025-01-21 | 8.03 | 8.11 | 7.79 | 7.96 | -2.21% | 148,786 | 117,912,670 |
| 2025-01-20 | 8.12 | 8.21 | 8.01 | 8.14 | +1.12% | 121,142 | 98,495,500 |
| 2025-01-17 | 7.9 | 8.15 | 7.89 | 8.05 | +1.39% | 141,860 | 113,960,646 |
| 2025-01-16 | 7.94 | 8.07 | 7.79 | 7.94 | +1.28% | 122,719 | 97,426,003 |
| 2025-01-15 | 8.04 | 8.1 | 7.8 | 7.84 | -1.75% | 93,150 | 73,659,211 |
| 2025-01-14 | 7.55 | 7.98 | 7.55 | 7.98 | +6.4% | 124,517 | 97,199,264 |
| 2025-01-13 | 7.48 | 7.54 | 7.22 | 7.5 | -1.06% | 104,279 | 77,376,674 |
| 2025-01-10 | 7.9 | 8.03 | 7.57 | 7.58 | -5.01% | 133,046 | 103,980,545 |
| 2025-01-09 | 7.66 | 8.24 | 7.66 | 7.98 | +3.37% | 196,351 | 158,075,101 |
| 2025-01-08 | 7.74 | 7.82 | 7.44 | 7.72 | -1.53% | 132,141 | 101,202,413 |
| 2025-01-07 | 7.34 | 7.85 | 7.3 | 7.84 | +7.54% | 165,627 | 125,546,871 |
| 2025-01-06 | 7.3 | 7.47 | 7.01 | 7.29 | -0.41% | 116,771 | 84,866,367 |
| 2025-01-03 | 7.86 | 7.95 | 7.27 | 7.32 | -6.63% | 161,642 | 122,319,884 |
| 2025-01-02 | 7.98 | 8.19 | 7.74 | 7.84 | -1.88% | 133,830 | 106,356,082 |
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：