股票概览
8.57
+0.35%
+0.03
8.54
开盘价
8.62
最高价
8.49
最低价
91,826
成交量
数据更新至: 2025-03-25
技术指标
8.80
MA5 (5日均线)
9.01
MA10 (10日均线)
9.21
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 | 8.62 | 8.49 | 8.57 | +0.35% | 91,826 | 78,563,150 |
| 2025-03-24 | 8.78 | 8.78 | 8.35 | 8.54 | -2.95% | 278,031 | 237,387,094 |
| 2025-03-21 | 9.06 | 9.06 | 8.77 | 8.8 | -2.98% | 272,803 | 242,168,769 |
| 2025-03-20 | 9.02 | 9.25 | 9 | 9.07 | +0.33% | 214,324 | 195,429,150 |
| 2025-03-19 | 9.14 | 9.17 | 9.02 | 9.04 | -1.53% | 190,593 | 172,553,252 |
| 2025-03-18 | 9.22 | 9.26 | 9.12 | 9.18 | -0.22% | 177,074 | 162,696,472 |
| 2025-03-17 | 9.16 | 9.27 | 9.15 | 9.2 | +0.22% | 171,559 | 157,986,403 |
| 2025-03-14 | 9.08 | 9.2 | 9.03 | 9.18 | +0.88% | 222,742 | 203,559,063 |
| 2025-03-13 | 9.39 | 9.39 | 9.03 | 9.1 | -3.19% | 292,742 | 268,124,899 |
| 2025-03-12 | 9.31 | 9.53 | 9.3 | 9.4 | +0.97% | 291,885 | 274,303,226 |
| 2025-03-11 | 9.11 | 9.35 | 9.11 | 9.31 | +0.54% | 230,692 | 212,847,943 |
| 2025-03-10 | 9.34 | 9.36 | 9.2 | 9.26 | -1.28% | 240,494 | 222,544,880 |
| 2025-03-07 | 9.63 | 9.64 | 9.28 | 9.38 | -3.2% | 456,420 | 432,578,164 |
| 2025-03-06 | 9.63 | 9.89 | 9.47 | 9.69 | +0.41% | 651,596 | 629,540,177 |
| 2025-03-05 | 9.18 | 9.88 | 9.18 | 9.65 | +4.78% | 726,108 | 696,093,428 |
| 2025-03-04 | 8.95 | 9.35 | 8.85 | 9.21 | +2.79% | 396,603 | 362,686,559 |
| 2025-03-03 | 9.02 | 9.16 | 8.81 | 8.96 | -0.67% | 341,144 | 307,161,667 |
| 2025-02-28 | 9.58 | 9.58 | 8.93 | 9.02 | -7.01% | 507,648 | 470,757,050 |
| 2025-02-27 | 10 | 10.08 | 9.52 | 9.7 | -2.61% | 537,477 | 524,268,280 |
| 2025-02-26 | 9.94 | 10 | 9.8 | 9.96 | +0.5% | 581,164 | 574,338,646 |
| 2025-02-25 | 9.82 | 10.3 | 9.82 | 9.91 | -1% | 746,708 | 752,119,257 |
| 2025-02-24 | 10.25 | 10.34 | 9.87 | 10.01 | -0.79% | 1,391,253 | 1,410,945,686 |
| 2025-02-21 | 9.17 | 10.09 | 9.1 | 10.09 | +10.03% | 689,993 | 675,101,188 |
| 2025-02-20 | 9.21 | 9.26 | 9.11 | 9.17 | -0.11% | 203,186 | 186,516,250 |
| 2025-02-19 | 8.96 | 9.18 | 8.91 | 9.18 | +2.34% | 253,544 | 230,732,386 |
| 2025-02-18 | 9.3 | 9.39 | 8.92 | 8.97 | -3.96% | 386,352 | 352,173,072 |
| 2025-02-17 | 9.3 | 9.44 | 9.24 | 9.34 | +0.43% | 345,851 | 322,958,143 |
| 2025-02-14 | 9.42 | 9.44 | 9.16 | 9.3 | -0.75% | 361,120 | 335,300,602 |
| 2025-02-13 | 9.44 | 9.58 | 9.24 | 9.37 | -0.21% | 527,155 | 496,621,220 |
| 2025-02-12 | 9.1 | 9.44 | 9.08 | 9.39 | +3.07% | 488,231 | 454,477,008 |
| 2025-02-11 | 9.27 | 9.27 | 9.06 | 9.11 | -1.73% | 422,702 | 386,442,872 |
| 2025-02-10 | 9.01 | 9.37 | 8.94 | 9.27 | +2.89% | 587,922 | 541,076,320 |
| 2025-02-07 | 8.7 | 9.16 | 8.65 | 9.01 | +2.62% | 724,343 | 649,340,625 |
| 2025-02-06 | 8.29 | 8.89 | 8.18 | 8.78 | +6.17% | 605,969 | 522,993,252 |
| 2025-02-05 | 8.11 | 8.4 | 8.08 | 8.27 | +3.25% | 329,342 | 271,685,824 |
| 2025-01-27 | 8.11 | 8.23 | 7.99 | 8.01 | -2.08% | 251,255 | 202,895,080 |
| 2025-01-24 | 8.07 | 8.2 | 8.03 | 8.18 | +1.36% | 237,152 | 193,185,697 |
| 2025-01-23 | 8.23 | 8.45 | 8.05 | 8.07 | -0.62% | 361,862 | 298,939,413 |
| 2025-01-22 | 8.25 | 8.35 | 8.09 | 8.12 | -2.64% | 234,241 | 191,941,176 |
| 2025-01-21 | 8.48 | 8.51 | 8.25 | 8.34 | -0.83% | 233,174 | 194,474,780 |
| 2025-01-20 | 8.54 | 8.58 | 8.37 | 8.41 | +0.12% | 257,816 | 217,920,098 |
| 2025-01-17 | 8.41 | 8.46 | 8.26 | 8.4 | -0.36% | 300,962 | 251,828,806 |
| 2025-01-16 | 8.4 | 8.69 | 8.31 | 8.43 | +0.48% | 374,093 | 317,200,692 |
| 2025-01-15 | 8.44 | 8.53 | 8.32 | 8.39 | -0.12% | 447,248 | 376,483,295 |
| 2025-01-14 | 7.87 | 8.4 | 7.85 | 8.4 | +6.87% | 501,439 | 411,087,682 |
| 2025-01-13 | 7.7 | 7.94 | 7.52 | 7.86 | -0.25% | 321,887 | 250,114,109 |
| 2025-01-10 | 8.32 | 8.32 | 7.86 | 7.88 | -4.6% | 427,813 | 346,560,541 |
| 2025-01-09 | 8.01 | 8.47 | 7.99 | 8.26 | +2.35% | 564,526 | 464,687,531 |
| 2025-01-08 | 7.97 | 8.16 | 7.68 | 8.07 | +1.13% | 502,012 | 398,683,889 |
| 2025-01-07 | 7.75 | 8 | 7.73 | 7.98 | +3.91% | 393,694 | 310,039,414 |
| 2025-01-06 | 7.8 | 7.93 | 7.55 | 7.68 | -1.54% | 393,417 | 304,111,191 |
| 2025-01-03 | 8.38 | 8.43 | 7.77 | 7.8 | -7.03% | 539,758 | 432,496,288 |
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：