股票概览
8.18
+0.86%
+0.07
8.13
开盘价
8.21
最高价
8.07
最低价
163,926
成交量
数据更新至: 2025-03-25
技术指标
8.17
MA5 (5日均线)
8.05
MA10 (10日均线)
7.71
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 | 8.13 | 8.21 | 8.07 | 8.18 | +0.86% | 163,926 | 133,725,918 |
| 2025-03-24 | 8.2 | 8.29 | 8 | 8.11 | -1.22% | 379,415 | 308,340,388 |
| 2025-03-21 | 8.15 | 8.38 | 8.15 | 8.21 | +0.61% | 279,821 | 230,602,183 |
| 2025-03-20 | 8.2 | 8.24 | 8.14 | 8.16 | -0.61% | 247,130 | 202,065,221 |
| 2025-03-19 | 8.13 | 8.22 | 8.1 | 8.21 | +0.98% | 313,732 | 256,315,399 |
| 2025-03-18 | 8.06 | 8.14 | 7.99 | 8.13 | +0.99% | 317,569 | 256,597,931 |
| 2025-03-17 | 7.86 | 8.06 | 7.79 | 8.05 | +3.07% | 446,544 | 355,583,916 |
| 2025-03-14 | 7.82 | 7.92 | 7.75 | 7.81 | -0.13% | 367,917 | 288,087,727 |
| 2025-03-13 | 7.78 | 7.9 | 7.77 | 7.82 | +0.39% | 408,879 | 320,678,453 |
| 2025-03-12 | 7.63 | 7.83 | 7.58 | 7.79 | +2.37% | 483,967 | 375,620,704 |
| 2025-03-11 | 7.35 | 7.61 | 7.35 | 7.61 | +2.42% | 376,669 | 283,108,743 |
| 2025-03-10 | 7.39 | 7.44 | 7.27 | 7.43 | +0.13% | 223,931 | 165,363,991 |
| 2025-03-07 | 7.29 | 7.45 | 7.22 | 7.42 | +1.64% | 370,154 | 273,176,835 |
| 2025-03-06 | 7.4 | 7.4 | 7.28 | 7.3 | -1.08% | 281,822 | 206,174,044 |
| 2025-03-05 | 7.38 | 7.44 | 7.35 | 7.38 | 0% | 185,319 | 137,078,738 |
| 2025-03-04 | 7.41 | 7.43 | 7.28 | 7.38 | -0.4% | 215,414 | 158,335,597 |
| 2025-03-03 | 7.34 | 7.5 | 7.31 | 7.41 | +0.95% | 295,842 | 219,459,283 |
| 2025-02-28 | 7.34 | 7.47 | 7.3 | 7.34 | +0.27% | 385,604 | 284,756,483 |
| 2025-02-27 | 7.23 | 7.32 | 7.18 | 7.32 | +1.39% | 267,003 | 193,841,571 |
| 2025-02-26 | 7.19 | 7.24 | 7.15 | 7.22 | +1.26% | 201,650 | 145,169,326 |
| 2025-02-25 | 7.2 | 7.22 | 7.08 | 7.13 | -0.97% | 255,772 | 183,082,711 |
| 2025-02-24 | 7.05 | 7.3 | 7.05 | 7.2 | +2.86% | 418,282 | 301,486,659 |
| 2025-02-21 | 7.03 | 7.13 | 7 | 7 | -0.43% | 259,387 | 182,754,670 |
| 2025-02-20 | 6.93 | 7.05 | 6.88 | 7.03 | +0.86% | 230,482 | 160,743,825 |
| 2025-02-19 | 7.03 | 7.08 | 6.93 | 6.97 | -0.85% | 225,788 | 157,624,493 |
| 2025-02-18 | 7.11 | 7.16 | 7.02 | 7.03 | -1.13% | 169,003 | 119,767,081 |
| 2025-02-17 | 7.09 | 7.12 | 7 | 7.11 | +0.28% | 251,748 | 177,952,579 |
| 2025-02-14 | 6.94 | 7.16 | 6.9 | 7.09 | +2.31% | 426,833 | 300,850,639 |
| 2025-02-13 | 6.95 | 6.99 | 6.92 | 6.93 | -0.14% | 192,807 | 134,149,688 |
| 2025-02-12 | 6.97 | 6.97 | 6.88 | 6.94 | -0.43% | 223,671 | 154,608,227 |
| 2025-02-11 | 6.97 | 7.06 | 6.94 | 6.97 | -0.14% | 260,219 | 181,836,301 |
| 2025-02-10 | 7.06 | 7.08 | 6.96 | 6.98 | -1.13% | 319,573 | 223,376,129 |
| 2025-02-07 | 7.05 | 7.12 | 7.02 | 7.06 | -0.42% | 284,357 | 201,006,987 |
| 2025-02-06 | 7.05 | 7.1 | 6.98 | 7.09 | +0.85% | 225,572 | 158,857,583 |
| 2025-02-05 | 7.18 | 7.2 | 6.98 | 7.03 | -2.09% | 286,644 | 202,071,517 |
| 2025-01-27 | 7.09 | 7.24 | 7.09 | 7.18 | +1.41% | 192,425 | 138,064,507 |
| 2025-01-24 | 6.85 | 7.15 | 6.84 | 7.08 | +3.21% | 322,250 | 226,454,801 |
| 2025-01-23 | 6.91 | 6.96 | 6.85 | 6.86 | +0.29% | 168,816 | 116,424,119 |
| 2025-01-22 | 6.86 | 6.89 | 6.76 | 6.84 | -0.73% | 125,647 | 85,645,191 |
| 2025-01-21 | 7.03 | 7.05 | 6.86 | 6.89 | -1.71% | 208,766 | 144,278,810 |
| 2025-01-20 | 7.09 | 7.12 | 7 | 7.01 | -0.57% | 146,591 | 103,223,316 |
| 2025-01-17 | 7.07 | 7.09 | 6.93 | 7.05 | -0.42% | 172,420 | 120,851,124 |
| 2025-01-16 | 7.21 | 7.22 | 7.07 | 7.08 | -1.12% | 174,278 | 124,004,118 |
| 2025-01-15 | 7.16 | 7.23 | 7.1 | 7.16 | 0% | 114,397 | 81,978,230 |
| 2025-01-14 | 7.06 | 7.18 | 7.06 | 7.16 | +1.13% | 147,589 | 105,331,037 |
| 2025-01-13 | 7.08 | 7.13 | 6.96 | 7.08 | 0% | 163,640 | 115,182,751 |
| 2025-01-10 | 7.3 | 7.35 | 7.08 | 7.08 | -3.01% | 232,791 | 166,677,721 |
| 2025-01-09 | 7.35 | 7.38 | 7.25 | 7.3 | -0.82% | 215,772 | 157,377,361 |
| 2025-01-08 | 7.2 | 7.39 | 7.15 | 7.36 | +2.08% | 376,485 | 275,337,043 |
| 2025-01-07 | 7.2 | 7.29 | 7.14 | 7.21 | -0.41% | 207,164 | 148,915,749 |
| 2025-01-06 | 7.06 | 7.24 | 7.05 | 7.24 | +2.26% | 304,139 | 218,270,603 |
| 2025-01-03 | 7.12 | 7.22 | 7.06 | 7.08 | -0.7% | 205,335 | 146,363,639 |
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：