股票概览
8.56
+0.23%
+0.02
8.54
开盘价
8.58
最高价
8.5
最低价
105,407
成交量
数据更新至: 2025-03-25
技术指标
8.63
MA5 (5日均线)
8.67
MA10 (10日均线)
8.64
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 | 8.54 | 8.58 | 8.5 | 8.56 | +0.23% | 105,407 | 90,047,915 |
| 2025-03-24 | 8.55 | 8.58 | 8.45 | 8.54 | -0.35% | 223,751 | 190,574,212 |
| 2025-03-21 | 8.68 | 8.72 | 8.53 | 8.57 | -1.38% | 281,902 | 242,837,712 |
| 2025-03-20 | 8.76 | 8.78 | 8.66 | 8.69 | -1.03% | 254,078 | 221,365,331 |
| 2025-03-19 | 8.76 | 8.82 | 8.72 | 8.78 | +0.11% | 226,925 | 198,840,437 |
| 2025-03-18 | 8.8 | 8.85 | 8.74 | 8.77 | 0% | 243,687 | 213,800,235 |
| 2025-03-17 | 8.83 | 8.84 | 8.74 | 8.77 | -0.68% | 296,539 | 260,264,118 |
| 2025-03-14 | 8.63 | 8.91 | 8.61 | 8.83 | +2.44% | 661,928 | 581,847,441 |
| 2025-03-13 | 8.62 | 8.7 | 8.54 | 8.62 | +0.12% | 279,273 | 240,397,312 |
| 2025-03-12 | 8.61 | 8.73 | 8.56 | 8.61 | +0.47% | 340,628 | 294,203,553 |
| 2025-03-11 | 8.46 | 8.58 | 8.44 | 8.57 | +0.35% | 201,931 | 172,070,689 |
| 2025-03-10 | 8.53 | 8.56 | 8.46 | 8.54 | -0.12% | 228,139 | 194,054,178 |
| 2025-03-07 | 8.63 | 8.65 | 8.53 | 8.55 | -1.5% | 276,380 | 237,171,018 |
| 2025-03-06 | 8.6 | 8.71 | 8.57 | 8.68 | +1.64% | 398,882 | 345,410,951 |
| 2025-03-05 | 8.56 | 8.56 | 8.42 | 8.54 | -0.12% | 243,297 | 206,860,778 |
| 2025-03-04 | 8.45 | 8.58 | 8.41 | 8.55 | +0.83% | 192,965 | 164,444,758 |
| 2025-03-03 | 8.52 | 8.61 | 8.44 | 8.48 | -0.47% | 326,324 | 278,483,540 |
| 2025-02-28 | 8.74 | 8.88 | 8.5 | 8.52 | -3.07% | 481,553 | 417,447,399 |
| 2025-02-27 | 8.77 | 8.88 | 8.63 | 8.79 | -0.68% | 554,730 | 485,500,583 |
| 2025-02-26 | 8.66 | 8.86 | 8.62 | 8.85 | +2.31% | 496,530 | 433,409,137 |
| 2025-02-25 | 8.65 | 8.72 | 8.63 | 8.65 | -1.26% | 254,812 | 221,032,525 |
| 2025-02-24 | 8.89 | 8.89 | 8.7 | 8.76 | -1.57% | 447,801 | 393,798,047 |
| 2025-02-21 | 8.65 | 8.99 | 8.58 | 8.9 | +3.37% | 747,278 | 659,378,747 |
| 2025-02-20 | 8.63 | 8.68 | 8.56 | 8.61 | -0.46% | 264,505 | 227,716,507 |
| 2025-02-19 | 8.61 | 8.71 | 8.57 | 8.65 | +0.12% | 408,011 | 352,293,589 |
| 2025-02-18 | 8.82 | 8.83 | 8.58 | 8.64 | -2.37% | 344,837 | 300,643,877 |
| 2025-02-17 | 8.95 | 8.96 | 8.81 | 8.85 | +0.11% | 378,930 | 336,340,452 |
| 2025-02-14 | 8.82 | 8.9 | 8.77 | 8.84 | -0.34% | 314,835 | 277,770,400 |
| 2025-02-13 | 8.97 | 8.99 | 8.83 | 8.87 | -1.11% | 520,946 | 464,020,396 |
| 2025-02-12 | 8.77 | 9 | 8.76 | 8.97 | +1.82% | 474,895 | 420,883,817 |
| 2025-02-11 | 8.9 | 8.91 | 8.71 | 8.81 | -0.9% | 437,250 | 384,235,235 |
| 2025-02-10 | 8.71 | 8.92 | 8.71 | 8.89 | +0.68% | 884,397 | 782,174,848 |
| 2025-02-07 | 8.37 | 9.14 | 8.36 | 8.83 | +5.88% | 1,461,479 | 1,292,831,156 |
| 2025-02-06 | 8.22 | 8.36 | 8.18 | 8.34 | +1.58% | 300,472 | 249,088,683 |
| 2025-02-05 | 8.27 | 8.31 | 8.2 | 8.21 | -0.12% | 235,572 | 194,426,166 |
| 2025-01-27 | 8.43 | 8.43 | 8.22 | 8.22 | -2.14% | 254,219 | 210,918,928 |
| 2025-01-24 | 8.32 | 8.44 | 8.31 | 8.4 | +0.72% | 258,889 | 217,049,184 |
| 2025-01-23 | 8.38 | 8.55 | 8.32 | 8.34 | +0.85% | 413,055 | 348,574,314 |
| 2025-01-22 | 8.28 | 8.29 | 8.2 | 8.27 | -0.24% | 224,247 | 184,942,695 |
| 2025-01-21 | 8.35 | 8.36 | 8.24 | 8.29 | 0% | 184,308 | 152,795,316 |
| 2025-01-20 | 8.3 | 8.39 | 8.26 | 8.29 | +0.61% | 236,023 | 196,567,358 |
| 2025-01-17 | 8.23 | 8.31 | 8.19 | 8.24 | 0% | 198,623 | 163,964,114 |
| 2025-01-16 | 8.28 | 8.39 | 8.18 | 8.24 | 0% | 279,860 | 231,951,697 |
| 2025-01-15 | 8.25 | 8.28 | 8.19 | 8.24 | -0.48% | 271,060 | 223,141,873 |
| 2025-01-14 | 8.06 | 8.31 | 8.06 | 8.28 | +2.73% | 420,679 | 345,482,129 |
| 2025-01-13 | 7.95 | 8.09 | 7.95 | 8.06 | +0.5% | 222,111 | 178,271,552 |
| 2025-01-10 | 8.15 | 8.2 | 8.01 | 8.02 | -1.6% | 208,006 | 168,637,347 |
| 2025-01-09 | 8.14 | 8.23 | 8.12 | 8.15 | -0.37% | 224,004 | 182,864,077 |
| 2025-01-08 | 8.2 | 8.23 | 7.99 | 8.18 | -0.61% | 348,526 | 282,386,002 |
| 2025-01-07 | 8.19 | 8.24 | 8.1 | 8.23 | +0.49% | 268,360 | 219,366,466 |
| 2025-01-06 | 8.16 | 8.25 | 8.11 | 8.19 | -0.12% | 277,484 | 226,690,679 |
| 2025-01-03 | 8.35 | 8.41 | 8.18 | 8.2 | -1.68% | 380,073 | 315,001,475 |
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：