股票概览
8.13
+0.62%
+0.05
8.09
开盘价
8.15
最高价
8.06
最低价
142,654
成交量
数据更新至: 2025-03-25
技术指标
8.08
MA5 (5日均线)
8.11
MA10 (10日均线)
8.17
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 | 8.09 | 8.15 | 8.06 | 8.13 | +0.62% | 142,654 | 115,733,536 |
| 2025-03-24 | 8.05 | 8.12 | 8.05 | 8.08 | +0.37% | 199,591 | 161,323,690 |
| 2025-03-21 | 8.06 | 8.12 | 8.02 | 8.05 | 0% | 299,221 | 241,039,445 |
| 2025-03-20 | 8.12 | 8.13 | 8.04 | 8.05 | -0.74% | 283,046 | 228,556,341 |
| 2025-03-19 | 8.14 | 8.16 | 8.09 | 8.11 | -0.37% | 262,470 | 212,960,674 |
| 2025-03-18 | 8.17 | 8.17 | 8.1 | 8.14 | 0% | 188,246 | 152,889,863 |
| 2025-03-17 | 8.21 | 8.23 | 8.14 | 8.14 | -0.49% | 221,563 | 181,060,594 |
| 2025-03-14 | 8.13 | 8.2 | 8.11 | 8.18 | +0.74% | 342,496 | 279,401,300 |
| 2025-03-13 | 8.16 | 8.18 | 8.08 | 8.12 | -0.25% | 257,141 | 208,792,436 |
| 2025-03-12 | 8.27 | 8.27 | 8.13 | 8.14 | -1.69% | 209,397 | 171,136,588 |
| 2025-03-11 | 8.08 | 8.28 | 8.06 | 8.28 | +2.1% | 183,277 | 150,142,900 |
| 2025-03-10 | 8.22 | 8.24 | 8.09 | 8.11 | -1.46% | 234,206 | 190,203,656 |
| 2025-03-07 | 8.33 | 8.33 | 8.22 | 8.23 | -1.2% | 150,149 | 124,049,190 |
| 2025-03-06 | 8.34 | 8.37 | 8.23 | 8.33 | 0% | 203,572 | 168,863,945 |
| 2025-03-05 | 8.33 | 8.36 | 8.24 | 8.33 | 0% | 188,557 | 156,462,398 |
| 2025-03-04 | 8.06 | 8.33 | 8.05 | 8.33 | +2.97% | 272,875 | 224,348,047 |
| 2025-03-03 | 8.15 | 8.19 | 8.02 | 8.09 | -1.82% | 274,181 | 221,602,687 |
| 2025-02-28 | 8.25 | 8.37 | 8.18 | 8.24 | -0.12% | 248,603 | 205,116,563 |
| 2025-02-27 | 8.09 | 8.3 | 8.08 | 8.25 | +2.1% | 359,313 | 295,132,725 |
| 2025-02-26 | 8.04 | 8.14 | 8.04 | 8.08 | +0.25% | 226,719 | 183,270,482 |
| 2025-02-25 | 8.09 | 8.15 | 8.03 | 8.06 | -0.62% | 229,924 | 185,933,605 |
| 2025-02-24 | 8.11 | 8.15 | 8.07 | 8.11 | +0.12% | 181,572 | 147,332,258 |
| 2025-02-21 | 8.08 | 8.15 | 8.07 | 8.1 | +0.5% | 199,663 | 161,897,155 |
| 2025-02-20 | 8.06 | 8.1 | 8.03 | 8.06 | -0.12% | 153,507 | 123,913,973 |
| 2025-02-19 | 8.03 | 8.07 | 7.98 | 8.07 | +0.75% | 183,096 | 147,087,723 |
| 2025-02-18 | 8.06 | 8.12 | 8 | 8.01 | -0.62% | 209,760 | 169,080,527 |
| 2025-02-17 | 8.1 | 8.11 | 8.03 | 8.06 | -0.37% | 172,253 | 138,761,990 |
| 2025-02-14 | 8.18 | 8.19 | 8.05 | 8.09 | -0.86% | 226,555 | 183,337,323 |
| 2025-02-13 | 8.16 | 8.23 | 8.12 | 8.16 | 0% | 189,150 | 154,851,926 |
| 2025-02-12 | 8.18 | 8.21 | 8.09 | 8.16 | -0.61% | 194,747 | 158,358,582 |
| 2025-02-11 | 8.1 | 8.23 | 8.1 | 8.21 | +2.24% | 360,594 | 294,871,488 |
| 2025-02-10 | 8.03 | 8.13 | 7.99 | 8.03 | 0% | 188,436 | 151,634,432 |
| 2025-02-07 | 8 | 8.1 | 7.9 | 8.03 | 0% | 252,213 | 202,697,543 |
| 2025-02-06 | 8.09 | 8.17 | 7.99 | 8.03 | -0.86% | 284,881 | 228,748,517 |
| 2025-02-05 | 8.18 | 8.19 | 8.07 | 8.1 | -0.74% | 210,922 | 171,017,746 |
| 2025-01-27 | 8.14 | 8.2 | 8.12 | 8.16 | +0.37% | 171,297 | 139,846,935 |
| 2025-01-24 | 8.08 | 8.19 | 8.03 | 8.13 | +0.62% | 179,282 | 145,515,253 |
| 2025-01-23 | 8.04 | 8.15 | 8.04 | 8.08 | +1.13% | 170,848 | 138,230,293 |
| 2025-01-22 | 8.07 | 8.09 | 7.97 | 7.99 | -0.99% | 155,265 | 124,350,091 |
| 2025-01-21 | 8.15 | 8.17 | 8.04 | 8.07 | -0.49% | 157,600 | 127,354,500 |
| 2025-01-20 | 8.2 | 8.3 | 8.1 | 8.11 | -0.49% | 221,404 | 181,429,894 |
| 2025-01-17 | 8.16 | 8.24 | 8.08 | 8.15 | -0.37% | 147,035 | 120,124,579 |
| 2025-01-16 | 8.18 | 8.29 | 8.1 | 8.18 | +0.62% | 212,506 | 174,374,925 |
| 2025-01-15 | 8.22 | 8.3 | 8.1 | 8.13 | -1.09% | 239,249 | 195,493,466 |
| 2025-01-14 | 8.04 | 8.24 | 8.03 | 8.22 | +2.37% | 210,302 | 171,249,126 |
| 2025-01-13 | 8.1 | 8.12 | 7.98 | 8.03 | -0.99% | 188,642 | 151,498,679 |
| 2025-01-10 | 8.21 | 8.24 | 8.07 | 8.11 | -0.86% | 178,267 | 145,446,942 |
| 2025-01-09 | 8.37 | 8.42 | 8.17 | 8.18 | -2.5% | 230,628 | 190,491,487 |
| 2025-01-08 | 8.48 | 8.51 | 8.3 | 8.39 | -1.29% | 304,097 | 255,110,129 |
| 2025-01-07 | 8.52 | 8.58 | 8.43 | 8.5 | -0.47% | 223,255 | 189,828,285 |
| 2025-01-06 | 8.47 | 8.55 | 8.42 | 8.54 | -0.12% | 279,014 | 236,767,460 |
| 2025-01-03 | 8.66 | 8.7 | 8.51 | 8.55 | -1.27% | 373,005 | 320,551,019 |
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：