股票概览
8.45
+0.84%
+0.07
8.4
开盘价
8.46
最高价
8.34
最低价
47,963
成交量
数据更新至: 2025-03-25
技术指标
8.43
MA5 (5日均线)
8.45
MA10 (10日均线)
8.39
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 | 8.4 | 8.46 | 8.34 | 8.45 | +0.84% | 47,963 | 40,258,163 |
| 2025-03-24 | 8.39 | 8.42 | 8.3 | 8.38 | -0.12% | 77,121 | 64,504,349 |
| 2025-03-21 | 8.43 | 8.49 | 8.35 | 8.39 | -0.83% | 70,275 | 59,145,992 |
| 2025-03-20 | 8.48 | 8.51 | 8.44 | 8.46 | -0.24% | 65,264 | 55,240,812 |
| 2025-03-19 | 8.49 | 8.52 | 8.45 | 8.48 | -0.24% | 67,086 | 56,902,802 |
| 2025-03-18 | 8.55 | 8.55 | 8.46 | 8.5 | -0.12% | 60,845 | 51,651,161 |
| 2025-03-17 | 8.6 | 8.65 | 8.49 | 8.51 | -0.7% | 131,360 | 112,326,839 |
| 2025-03-14 | 8.35 | 8.61 | 8.35 | 8.57 | +2.27% | 202,625 | 172,490,863 |
| 2025-03-13 | 8.39 | 8.41 | 8.32 | 8.38 | 0% | 59,097 | 49,436,553 |
| 2025-03-12 | 8.43 | 8.45 | 8.36 | 8.38 | -0.36% | 59,841 | 50,186,977 |
| 2025-03-11 | 8.3 | 8.41 | 8.28 | 8.41 | +0.84% | 88,349 | 73,855,662 |
| 2025-03-10 | 8.29 | 8.36 | 8.25 | 8.34 | +0.36% | 67,529 | 56,031,277 |
| 2025-03-07 | 8.31 | 8.37 | 8.27 | 8.31 | 0% | 63,084 | 52,488,505 |
| 2025-03-06 | 8.3 | 8.34 | 8.25 | 8.31 | +0.24% | 81,556 | 67,663,658 |
| 2025-03-05 | 8.32 | 8.32 | 8.23 | 8.29 | 0% | 54,410 | 44,988,572 |
| 2025-03-04 | 8.26 | 8.33 | 8.24 | 8.29 | -0.12% | 67,516 | 55,956,579 |
| 2025-03-03 | 8.35 | 8.46 | 8.27 | 8.3 | -0.84% | 100,340 | 84,012,905 |
| 2025-02-28 | 8.35 | 8.47 | 8.34 | 8.37 | -0.36% | 102,637 | 86,313,758 |
| 2025-02-27 | 8.32 | 8.42 | 8.3 | 8.4 | +0.84% | 117,472 | 98,387,956 |
| 2025-02-26 | 8.28 | 8.34 | 8.25 | 8.33 | +0.97% | 74,367 | 61,709,815 |
| 2025-02-25 | 8.28 | 8.3 | 8.21 | 8.25 | -0.72% | 94,606 | 78,041,545 |
| 2025-02-24 | 8.31 | 8.39 | 8.3 | 8.31 | -0.12% | 81,967 | 68,371,299 |
| 2025-02-21 | 8.32 | 8.36 | 8.25 | 8.32 | 0% | 97,931 | 81,287,081 |
| 2025-02-20 | 8.34 | 8.38 | 8.28 | 8.32 | -0.36% | 72,813 | 60,727,028 |
| 2025-02-19 | 8.32 | 8.36 | 8.27 | 8.35 | +0.36% | 65,933 | 54,791,072 |
| 2025-02-18 | 8.39 | 8.4 | 8.3 | 8.32 | -0.83% | 86,039 | 71,844,972 |
| 2025-02-17 | 8.4 | 8.43 | 8.36 | 8.39 | -0.12% | 78,635 | 65,989,638 |
| 2025-02-14 | 8.4 | 8.43 | 8.36 | 8.4 | -0.24% | 70,884 | 59,488,980 |
| 2025-02-13 | 8.41 | 8.48 | 8.4 | 8.42 | +0.12% | 104,314 | 88,094,685 |
| 2025-02-12 | 8.4 | 8.43 | 8.32 | 8.41 | +0.12% | 83,450 | 69,855,000 |
| 2025-02-11 | 8.5 | 8.51 | 8.39 | 8.4 | -1.06% | 90,053 | 75,930,170 |
| 2025-02-10 | 8.31 | 8.51 | 8.3 | 8.49 | +2.17% | 153,968 | 129,273,620 |
| 2025-02-07 | 8.27 | 8.36 | 8.22 | 8.31 | +0.61% | 103,238 | 85,726,401 |
| 2025-02-06 | 8.22 | 8.26 | 8.17 | 8.26 | +0.73% | 64,767 | 53,228,597 |
| 2025-02-05 | 8.36 | 8.36 | 8.19 | 8.2 | -1.32% | 82,228 | 67,934,090 |
| 2025-01-27 | 8.34 | 8.43 | 8.31 | 8.31 | -0.24% | 72,286 | 60,502,999 |
| 2025-01-24 | 8.24 | 8.36 | 8.22 | 8.33 | +0.85% | 69,259 | 57,491,858 |
| 2025-01-23 | 8.36 | 8.43 | 8.25 | 8.26 | -0.6% | 89,614 | 74,705,384 |
| 2025-01-22 | 8.36 | 8.36 | 8.22 | 8.31 | -0.24% | 56,983 | 47,202,277 |
| 2025-01-21 | 8.43 | 8.45 | 8.31 | 8.33 | -0.6% | 60,055 | 50,155,375 |
| 2025-01-20 | 8.36 | 8.42 | 8.32 | 8.38 | +0.72% | 81,715 | 68,435,281 |
| 2025-01-17 | 8.26 | 8.36 | 8.23 | 8.32 | +0.24% | 59,802 | 49,732,923 |
| 2025-01-16 | 8.29 | 8.41 | 8.24 | 8.3 | +0.24% | 84,724 | 70,463,450 |
| 2025-01-15 | 8.29 | 8.34 | 8.23 | 8.28 | -0.84% | 91,049 | 75,404,425 |
| 2025-01-14 | 8.15 | 8.36 | 8.14 | 8.35 | +2.33% | 105,754 | 87,456,983 |
| 2025-01-13 | 8.12 | 8.18 | 8.03 | 8.16 | +0.12% | 73,662 | 59,730,775 |
| 2025-01-10 | 8.3 | 8.32 | 8.15 | 8.15 | -1.57% | 66,507 | 54,633,939 |
| 2025-01-09 | 8.31 | 8.44 | 8.26 | 8.28 | -0.72% | 73,507 | 61,254,881 |
| 2025-01-08 | 8.36 | 8.4 | 8.19 | 8.34 | -0.36% | 108,912 | 90,386,108 |
| 2025-01-07 | 8.43 | 8.48 | 8.31 | 8.37 | -0.83% | 83,559 | 69,924,616 |
| 2025-01-06 | 8.39 | 8.54 | 8.27 | 8.44 | -0.71% | 101,935 | 85,849,952 |
| 2025-01-03 | 8.77 | 8.79 | 8.48 | 8.5 | -2.63% | 115,057 | 99,084,228 |
| 2025-01-02 | 8.88 | 8.99 | 8.67 | 8.73 | -1.69% | 125,087 | 110,942,651 |
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：