股票概览
8.58
+0.7%
+0.06
8.5
开盘价
8.6
最高价
8.47
最低价
49,599
成交量
数据更新至: 2025-03-25
技术指标
8.59
MA5 (5日均线)
8.55
MA10 (10日均线)
8.56
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 | 8.5 | 8.6 | 8.47 | 8.58 | +0.7% | 49,599 | 42,292,640 |
| 2025-03-24 | 8.52 | 8.58 | 8.43 | 8.52 | -0.47% | 96,503 | 82,043,115 |
| 2025-03-21 | 8.68 | 8.71 | 8.52 | 8.56 | -1.04% | 116,022 | 100,025,007 |
| 2025-03-20 | 8.64 | 8.69 | 8.6 | 8.65 | 0% | 75,833 | 65,584,723 |
| 2025-03-19 | 8.58 | 8.66 | 8.58 | 8.65 | +0.82% | 92,296 | 79,622,757 |
| 2025-03-18 | 8.58 | 8.65 | 8.54 | 8.58 | +0.35% | 90,148 | 77,396,100 |
| 2025-03-17 | 8.57 | 8.62 | 8.54 | 8.55 | -0.23% | 90,124 | 77,233,811 |
| 2025-03-14 | 8.4 | 8.57 | 8.39 | 8.57 | +2.15% | 121,764 | 103,457,364 |
| 2025-03-13 | 8.43 | 8.44 | 8.33 | 8.39 | -0.47% | 87,697 | 73,425,032 |
| 2025-03-12 | 8.55 | 8.58 | 8.4 | 8.43 | -1.17% | 124,452 | 105,262,464 |
| 2025-03-11 | 8.49 | 8.55 | 8.46 | 8.53 | -0.35% | 71,996 | 61,260,924 |
| 2025-03-10 | 8.51 | 8.63 | 8.49 | 8.56 | +0.71% | 99,332 | 85,025,471 |
| 2025-03-07 | 8.52 | 8.58 | 8.46 | 8.5 | -0.23% | 117,884 | 100,447,354 |
| 2025-03-06 | 8.53 | 8.56 | 8.45 | 8.52 | +0.12% | 100,907 | 85,811,644 |
| 2025-03-05 | 8.56 | 8.57 | 8.46 | 8.51 | -0.7% | 99,045 | 84,308,575 |
| 2025-03-04 | 8.55 | 8.61 | 8.51 | 8.57 | +0.35% | 91,145 | 78,185,214 |
| 2025-03-03 | 8.55 | 8.63 | 8.5 | 8.54 | +0.23% | 77,132 | 66,130,240 |
| 2025-02-28 | 8.68 | 8.72 | 8.48 | 8.52 | -1.96% | 115,282 | 98,829,365 |
| 2025-02-27 | 8.74 | 8.8 | 8.6 | 8.69 | -0.23% | 109,889 | 95,557,553 |
| 2025-02-26 | 8.65 | 8.71 | 8.61 | 8.71 | +0.81% | 105,680 | 91,521,767 |
| 2025-02-25 | 8.7 | 8.78 | 8.6 | 8.64 | -0.92% | 98,534 | 85,543,681 |
| 2025-02-24 | 8.66 | 8.83 | 8.6 | 8.72 | +0.58% | 119,844 | 104,661,942 |
| 2025-02-21 | 8.6 | 8.72 | 8.54 | 8.67 | +0.81% | 108,249 | 93,391,274 |
| 2025-02-20 | 8.53 | 8.67 | 8.53 | 8.6 | +0.58% | 135,304 | 116,255,161 |
| 2025-02-19 | 8.67 | 8.7 | 8.54 | 8.55 | -1.72% | 143,918 | 123,698,784 |
| 2025-02-18 | 8.76 | 8.79 | 8.65 | 8.7 | -0.8% | 115,543 | 100,842,840 |
| 2025-02-17 | 8.93 | 8.96 | 8.72 | 8.77 | -0.9% | 154,555 | 136,631,254 |
| 2025-02-14 | 8.75 | 8.91 | 8.75 | 8.85 | +0.57% | 103,249 | 91,396,383 |
| 2025-02-13 | 8.73 | 8.81 | 8.71 | 8.8 | +0.69% | 113,321 | 99,419,799 |
| 2025-02-12 | 8.8 | 8.82 | 8.7 | 8.74 | -0.79% | 109,071 | 95,522,425 |
| 2025-02-11 | 8.85 | 8.87 | 8.77 | 8.81 | -0.68% | 110,584 | 97,404,873 |
| 2025-02-10 | 8.84 | 8.97 | 8.81 | 8.87 | +1.03% | 188,100 | 167,413,175 |
| 2025-02-07 | 8.8 | 8.83 | 8.7 | 8.78 | +0.34% | 192,446 | 168,567,658 |
| 2025-02-06 | 8.78 | 8.78 | 8.62 | 8.75 | -0.57% | 197,730 | 172,001,352 |
| 2025-02-05 | 8.7 | 8.95 | 8.65 | 8.8 | +2.68% | 278,596 | 245,636,352 |
| 2025-01-27 | 8.52 | 8.71 | 8.48 | 8.57 | +0.59% | 134,337 | 115,830,828 |
| 2025-01-24 | 8.47 | 8.53 | 8.34 | 8.52 | +0.83% | 156,418 | 132,354,082 |
| 2025-01-23 | 8.34 | 8.67 | 8.34 | 8.45 | +1.93% | 250,461 | 213,634,231 |
| 2025-01-22 | 8.3 | 8.31 | 8.21 | 8.29 | +0.24% | 65,824 | 54,392,502 |
| 2025-01-21 | 8.28 | 8.39 | 8.18 | 8.27 | +0.85% | 94,517 | 78,062,729 |
| 2025-01-20 | 8.22 | 8.34 | 8.17 | 8.2 | +0.12% | 105,925 | 87,323,146 |
| 2025-01-17 | 8.03 | 8.2 | 8 | 8.19 | +1.49% | 100,430 | 81,546,569 |
| 2025-01-16 | 7.98 | 8.17 | 7.97 | 8.07 | +1.25% | 112,898 | 91,158,998 |
| 2025-01-15 | 7.88 | 8 | 7.8 | 7.97 | +0.76% | 120,043 | 95,098,420 |
| 2025-01-14 | 7.72 | 7.92 | 7.71 | 7.91 | +2.46% | 112,088 | 87,622,533 |
| 2025-01-13 | 7.64 | 7.72 | 7.57 | 7.72 | +0.78% | 85,570 | 65,554,417 |
| 2025-01-10 | 7.88 | 7.88 | 7.66 | 7.66 | -2.17% | 136,771 | 106,156,645 |
| 2025-01-09 | 7.85 | 7.95 | 7.75 | 7.83 | -0.89% | 100,207 | 78,868,324 |
| 2025-01-08 | 7.98 | 8.09 | 7.77 | 7.9 | -1.74% | 157,349 | 124,743,883 |
| 2025-01-07 | 8.4 | 8.4 | 7.97 | 8.04 | -4.51% | 227,638 | 184,122,234 |
| 2025-01-06 | 8.36 | 8.5 | 8.23 | 8.42 | +3.82% | 229,950 | 192,879,620 |
| 2025-01-03 | 8.12 | 8.35 | 8.06 | 8.11 | 0% | 123,471 | 101,322,373 |
| 2025-01-02 | 8.31 | 8.37 | 8.05 | 8.11 | -2.29% | 123,863 | 101,820,531 |
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：