股票概览
8.16
+0.99%
+0.08
8.06
开盘价
8.18
最高价
8.04
最低价
159,870
成交量
数据更新至: 2025-03-25
技术指标
8.03
MA5 (5日均线)
7.98
MA10 (10日均线)
7.95
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 | 8.06 | 8.18 | 8.04 | 8.16 | +0.99% | 159,870 | 129,664,846 |
| 2025-03-24 | 8.03 | 8.12 | 7.98 | 8.08 | +0.75% | 165,828 | 133,480,092 |
| 2025-03-21 | 7.93 | 8.08 | 7.91 | 8.02 | +1.13% | 231,380 | 185,587,242 |
| 2025-03-20 | 7.95 | 7.98 | 7.91 | 7.93 | -0.13% | 100,677 | 79,885,020 |
| 2025-03-19 | 7.95 | 7.97 | 7.91 | 7.94 | -0.25% | 84,071 | 66,781,449 |
| 2025-03-18 | 7.93 | 7.97 | 7.92 | 7.96 | +0.38% | 81,908 | 65,109,741 |
| 2025-03-17 | 8.01 | 8.02 | 7.91 | 7.93 | -0.63% | 122,145 | 97,004,357 |
| 2025-03-14 | 7.88 | 7.99 | 7.85 | 7.98 | +1.27% | 143,857 | 114,154,958 |
| 2025-03-13 | 7.88 | 7.92 | 7.81 | 7.88 | 0% | 112,485 | 88,385,553 |
| 2025-03-12 | 7.91 | 7.93 | 7.85 | 7.88 | -0.25% | 82,850 | 65,329,950 |
| 2025-03-11 | 7.83 | 7.91 | 7.78 | 7.9 | +0.51% | 82,417 | 64,688,818 |
| 2025-03-10 | 7.95 | 7.96 | 7.83 | 7.86 | -1.01% | 128,492 | 101,120,632 |
| 2025-03-07 | 7.92 | 7.99 | 7.9 | 7.94 | 0% | 93,678 | 74,495,239 |
| 2025-03-06 | 8.05 | 8.05 | 7.89 | 7.94 | -0.87% | 157,898 | 125,264,844 |
| 2025-03-05 | 8.09 | 8.11 | 7.99 | 8.01 | -1.11% | 120,207 | 96,547,549 |
| 2025-03-04 | 7.85 | 8.14 | 7.79 | 8.1 | +3.05% | 266,642 | 213,463,702 |
| 2025-03-03 | 7.95 | 8.01 | 7.85 | 7.86 | -1.01% | 152,777 | 120,914,385 |
| 2025-02-28 | 7.89 | 8.02 | 7.87 | 7.94 | +0.38% | 242,890 | 193,242,443 |
| 2025-02-27 | 7.75 | 7.92 | 7.75 | 7.91 | +2.2% | 239,339 | 187,619,355 |
| 2025-02-26 | 7.62 | 7.76 | 7.62 | 7.74 | +1.57% | 152,123 | 117,159,299 |
| 2025-02-25 | 7.63 | 7.66 | 7.61 | 7.62 | -0.65% | 95,511 | 72,875,609 |
| 2025-02-24 | 7.6 | 7.72 | 7.59 | 7.67 | +0.79% | 145,708 | 111,742,710 |
| 2025-02-21 | 7.64 | 7.67 | 7.6 | 7.61 | -0.52% | 132,199 | 100,745,552 |
| 2025-02-20 | 7.62 | 7.68 | 7.6 | 7.65 | +0.13% | 100,745 | 76,925,272 |
| 2025-02-19 | 7.62 | 7.65 | 7.6 | 7.64 | 0% | 115,903 | 88,324,953 |
| 2025-02-18 | 7.68 | 7.74 | 7.6 | 7.64 | -0.39% | 152,008 | 116,691,873 |
| 2025-02-17 | 7.75 | 7.79 | 7.66 | 7.67 | -1.29% | 176,584 | 135,818,013 |
| 2025-02-14 | 7.8 | 7.84 | 7.75 | 7.77 | -0.38% | 106,923 | 83,252,698 |
| 2025-02-13 | 7.82 | 7.87 | 7.79 | 7.8 | -0.51% | 120,636 | 94,456,857 |
| 2025-02-12 | 7.86 | 7.91 | 7.77 | 7.84 | -0.38% | 113,511 | 89,033,601 |
| 2025-02-11 | 7.81 | 7.89 | 7.75 | 7.87 | +0.64% | 167,010 | 130,631,552 |
| 2025-02-10 | 7.85 | 7.86 | 7.81 | 7.82 | -0.26% | 134,425 | 105,245,671 |
| 2025-02-07 | 7.8 | 7.89 | 7.77 | 7.84 | +0.51% | 131,835 | 103,320,512 |
| 2025-02-06 | 7.75 | 7.81 | 7.71 | 7.8 | +0.39% | 92,127 | 71,573,925 |
| 2025-02-05 | 7.89 | 7.93 | 7.75 | 7.77 | -1.77% | 135,714 | 106,138,832 |
| 2025-01-27 | 7.88 | 8.02 | 7.87 | 7.91 | +0.51% | 126,101 | 100,268,733 |
| 2025-01-24 | 7.78 | 7.88 | 7.75 | 7.87 | +1.29% | 105,803 | 82,741,071 |
| 2025-01-23 | 7.79 | 7.88 | 7.77 | 7.77 | 0% | 95,047 | 74,345,859 |
| 2025-01-22 | 7.78 | 7.83 | 7.72 | 7.77 | -0.38% | 78,698 | 61,149,112 |
| 2025-01-21 | 7.84 | 7.85 | 7.72 | 7.8 | 0% | 99,426 | 77,283,083 |
| 2025-01-20 | 7.85 | 7.91 | 7.78 | 7.8 | -0.51% | 80,950 | 63,449,294 |
| 2025-01-17 | 7.7 | 7.86 | 7.69 | 7.84 | +1.42% | 121,681 | 94,865,784 |
| 2025-01-16 | 7.7 | 7.83 | 7.69 | 7.73 | +0.39% | 124,458 | 96,603,728 |
| 2025-01-15 | 7.7 | 7.74 | 7.65 | 7.7 | -0.39% | 115,173 | 88,570,296 |
| 2025-01-14 | 7.62 | 7.75 | 7.54 | 7.73 | +1.98% | 152,804 | 117,298,404 |
| 2025-01-13 | 7.53 | 7.63 | 7.52 | 7.58 | -0.13% | 91,427 | 69,262,581 |
| 2025-01-10 | 7.72 | 7.77 | 7.58 | 7.59 | -1.94% | 153,435 | 117,336,554 |
| 2025-01-09 | 7.77 | 7.81 | 7.73 | 7.74 | -0.77% | 99,947 | 77,667,672 |
| 2025-01-08 | 7.87 | 7.9 | 7.7 | 7.8 | -1.39% | 158,522 | 123,556,923 |
| 2025-01-07 | 7.91 | 7.98 | 7.81 | 7.91 | 0% | 140,271 | 110,626,854 |
| 2025-01-06 | 7.76 | 8.03 | 7.74 | 7.91 | +1.8% | 239,832 | 189,627,856 |
| 2025-01-03 | 7.86 | 8 | 7.76 | 7.77 | -1.15% | 226,448 | 178,376,711 |
| 2025-01-02 | 7.95 | 8.1 | 7.8 | 7.86 | -1.38% | 239,480 | 190,754,807 |
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：