股票概览
8.35
-0.24%
-0.02
8.37
开盘价
8.49
最高价
8.26
最低价
90,563
成交量
数据更新至: 2025-03-25
技术指标
8.54
MA5 (5日均线)
8.66
MA10 (10日均线)
8.81
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 | 8.37 | 8.49 | 8.26 | 8.35 | -0.24% | 90,563 | 75,793,744 |
| 2025-03-24 | 8.39 | 8.43 | 8.17 | 8.37 | -0.24% | 195,202 | 162,173,014 |
| 2025-03-21 | 8.7 | 8.71 | 8.34 | 8.39 | -3.89% | 285,998 | 242,474,233 |
| 2025-03-20 | 8.92 | 8.95 | 8.7 | 8.73 | -1.69% | 280,528 | 247,459,061 |
| 2025-03-19 | 8.75 | 8.96 | 8.73 | 8.88 | +1.6% | 353,399 | 313,116,294 |
| 2025-03-18 | 8.78 | 8.87 | 8.71 | 8.74 | -0.11% | 161,428 | 141,673,131 |
| 2025-03-17 | 8.75 | 8.79 | 8.67 | 8.75 | -0.11% | 177,049 | 154,584,942 |
| 2025-03-14 | 8.7 | 8.79 | 8.56 | 8.76 | +1.04% | 217,302 | 188,936,757 |
| 2025-03-13 | 8.99 | 8.99 | 8.57 | 8.67 | -3.56% | 332,933 | 290,487,779 |
| 2025-03-12 | 8.98 | 9.06 | 8.9 | 8.99 | +0.22% | 332,096 | 298,161,033 |
| 2025-03-11 | 8.8 | 9.01 | 8.78 | 8.97 | +0.56% | 267,441 | 238,370,988 |
| 2025-03-10 | 9.1 | 9.13 | 8.82 | 8.92 | -1.76% | 332,635 | 296,053,522 |
| 2025-03-07 | 8.99 | 9.3 | 8.95 | 9.08 | +0.67% | 549,692 | 500,857,022 |
| 2025-03-06 | 9.04 | 9.08 | 8.9 | 9.02 | 0% | 418,806 | 376,362,257 |
| 2025-03-05 | 9.04 | 9.11 | 8.78 | 9.02 | +0.22% | 366,251 | 327,183,126 |
| 2025-03-04 | 8.72 | 9.17 | 8.68 | 9 | +2.04% | 451,710 | 405,245,876 |
| 2025-03-03 | 8.95 | 9.18 | 8.75 | 8.82 | +0.57% | 484,363 | 434,628,701 |
| 2025-02-28 | 8.89 | 8.99 | 8.7 | 8.77 | -1.57% | 396,827 | 350,459,733 |
| 2025-02-27 | 9.13 | 9.21 | 8.8 | 8.91 | -0.67% | 402,974 | 361,534,526 |
| 2025-02-26 | 8.81 | 9.09 | 8.81 | 8.97 | +1.47% | 455,325 | 408,438,094 |
| 2025-02-25 | 8.91 | 8.97 | 8.72 | 8.84 | -2.64% | 441,384 | 389,742,812 |
| 2025-02-24 | 9.21 | 9.28 | 9 | 9.08 | -1.41% | 602,821 | 549,719,424 |
| 2025-02-21 | 8.71 | 9.5 | 8.68 | 9.21 | +5.02% | 849,854 | 782,816,548 |
| 2025-02-20 | 8.54 | 8.9 | 8.54 | 8.77 | +4.65% | 755,657 | 657,736,160 |
| 2025-02-19 | 8.08 | 8.41 | 8.08 | 8.38 | +3.2% | 493,573 | 410,067,204 |
| 2025-02-18 | 8.17 | 8.35 | 8.07 | 8.12 | -0.49% | 314,012 | 256,948,890 |
| 2025-02-17 | 8.18 | 8.23 | 8.09 | 8.16 | +0.49% | 236,762 | 192,988,723 |
| 2025-02-14 | 8.17 | 8.28 | 8.07 | 8.12 | -0.37% | 183,674 | 149,819,462 |
| 2025-02-13 | 8.4 | 8.45 | 8.13 | 8.15 | -3.09% | 289,165 | 238,067,372 |
| 2025-02-12 | 8.41 | 8.52 | 8.34 | 8.41 | -0.59% | 293,411 | 246,814,303 |
| 2025-02-11 | 8.49 | 8.69 | 8.38 | 8.46 | -0.47% | 305,472 | 259,482,598 |
| 2025-02-10 | 8.59 | 8.66 | 8.33 | 8.5 | -1.39% | 412,047 | 349,073,946 |
| 2025-02-07 | 8.5 | 8.86 | 8.39 | 8.62 | +1.17% | 789,708 | 682,176,403 |
| 2025-02-06 | 7.8 | 8.66 | 7.8 | 8.52 | +8.12% | 808,192 | 670,230,053 |
| 2025-02-05 | 7.76 | 8.06 | 7.69 | 7.88 | +3.82% | 320,880 | 252,962,449 |
| 2025-01-27 | 7.71 | 7.82 | 7.56 | 7.59 | -0.78% | 148,640 | 114,023,309 |
| 2025-01-24 | 7.43 | 7.66 | 7.41 | 7.65 | +2.82% | 146,364 | 110,363,498 |
| 2025-01-23 | 7.48 | 7.68 | 7.43 | 7.44 | -0.27% | 161,421 | 122,185,062 |
| 2025-01-22 | 7.52 | 7.55 | 7.38 | 7.46 | -1.32% | 134,805 | 100,432,281 |
| 2025-01-21 | 7.7 | 7.76 | 7.48 | 7.56 | -2.2% | 176,823 | 133,703,564 |
| 2025-01-20 | 7.84 | 7.88 | 7.7 | 7.73 | -1.02% | 180,328 | 140,379,050 |
| 2025-01-17 | 7.73 | 7.89 | 7.73 | 7.81 | -0.38% | 175,140 | 136,840,752 |
| 2025-01-16 | 7.9 | 8.04 | 7.79 | 7.84 | +0.38% | 297,210 | 234,736,750 |
| 2025-01-15 | 7.85 | 7.93 | 7.69 | 7.81 | -0.51% | 278,629 | 217,221,507 |
| 2025-01-14 | 7.4 | 7.85 | 7.36 | 7.85 | +5.65% | 375,910 | 288,790,582 |
| 2025-01-13 | 7.47 | 7.54 | 7.26 | 7.43 | -0.67% | 319,466 | 236,639,370 |
| 2025-01-10 | 7.18 | 7.58 | 7.12 | 7.48 | +4.03% | 349,453 | 259,982,285 |
| 2025-01-09 | 7.1 | 7.31 | 7.1 | 7.19 | +0.28% | 115,273 | 83,240,273 |
| 2025-01-08 | 7.31 | 7.31 | 6.93 | 7.17 | -1.92% | 175,583 | 124,564,691 |
| 2025-01-07 | 7.05 | 7.33 | 7.05 | 7.31 | +3.25% | 137,055 | 99,169,049 |
| 2025-01-06 | 6.93 | 7.24 | 6.88 | 7.08 | +0.85% | 121,774 | 86,063,138 |
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：