股票概览
8.51
+0.83%
+0.07
8.44
开盘价
8.52
最高价
8.38
最低价
15,861
成交量
数据更新至: 2025-03-25
技术指标
8.62
MA5 (5日均线)
8.71
MA10 (10日均线)
8.77
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 | 8.44 | 8.52 | 8.38 | 8.51 | +0.83% | 15,861 | 13,379,763 |
| 2025-03-24 | 8.61 | 8.66 | 8.32 | 8.44 | -1.97% | 42,688 | 36,173,734 |
| 2025-03-21 | 8.74 | 8.76 | 8.6 | 8.61 | -1.37% | 37,509 | 32,495,138 |
| 2025-03-20 | 8.8 | 8.82 | 8.73 | 8.73 | -1.02% | 32,449 | 28,461,493 |
| 2025-03-19 | 8.84 | 8.85 | 8.78 | 8.82 | -0.23% | 26,508 | 23,354,058 |
| 2025-03-18 | 8.85 | 8.86 | 8.77 | 8.84 | -0.23% | 27,512 | 24,236,859 |
| 2025-03-17 | 8.82 | 8.88 | 8.81 | 8.86 | +0.57% | 43,127 | 38,191,459 |
| 2025-03-14 | 8.74 | 8.82 | 8.7 | 8.81 | +0.69% | 41,410 | 36,394,865 |
| 2025-03-13 | 8.77 | 8.79 | 8.62 | 8.75 | -0.11% | 31,753 | 27,608,160 |
| 2025-03-12 | 8.78 | 8.82 | 8.74 | 8.76 | -0.68% | 27,669 | 24,253,669 |
| 2025-03-11 | 8.61 | 8.83 | 8.58 | 8.82 | +1.38% | 45,750 | 39,979,505 |
| 2025-03-10 | 8.74 | 8.78 | 8.62 | 8.7 | -0.57% | 40,797 | 35,480,388 |
| 2025-03-07 | 8.84 | 8.87 | 8.74 | 8.75 | -1.13% | 39,601 | 34,828,138 |
| 2025-03-06 | 8.8 | 8.87 | 8.74 | 8.85 | +0.34% | 53,897 | 47,476,434 |
| 2025-03-05 | 8.94 | 8.99 | 8.75 | 8.82 | -1.23% | 57,768 | 50,993,558 |
| 2025-03-04 | 8.94 | 8.95 | 8.76 | 8.93 | +1.02% | 65,256 | 57,866,968 |
| 2025-03-03 | 8.73 | 9.03 | 8.73 | 8.84 | +1.14% | 64,206 | 56,781,938 |
| 2025-02-28 | 8.83 | 8.93 | 8.73 | 8.74 | -1.58% | 65,018 | 57,466,234 |
| 2025-02-27 | 8.82 | 8.89 | 8.72 | 8.88 | +0.34% | 69,513 | 61,293,017 |
| 2025-02-26 | 8.91 | 8.92 | 8.73 | 8.85 | -0.78% | 99,876 | 88,007,899 |
| 2025-02-25 | 9.27 | 9.3 | 8.88 | 8.92 | -3.88% | 153,846 | 137,998,324 |
| 2025-02-24 | 9.6 | 9.9 | 9.21 | 9.28 | -0.75% | 261,044 | 249,995,424 |
| 2025-02-21 | 9.35 | 9.54 | 9.26 | 9.35 | +0.21% | 149,948 | 140,873,285 |
| 2025-02-20 | 8.98 | 9.63 | 8.86 | 9.33 | +4.25% | 170,009 | 157,415,037 |
| 2025-02-19 | 8.81 | 8.97 | 8.8 | 8.95 | +1.59% | 64,548 | 57,275,469 |
| 2025-02-18 | 9.22 | 9.22 | 8.79 | 8.81 | -4.65% | 98,019 | 87,897,674 |
| 2025-02-17 | 9 | 9.24 | 8.92 | 9.24 | +2.67% | 124,610 | 114,199,081 |
| 2025-02-14 | 9.1 | 9.11 | 8.92 | 9 | -1.75% | 98,195 | 88,483,998 |
| 2025-02-13 | 9.1 | 9.37 | 9.08 | 9.16 | +0.33% | 138,892 | 128,397,515 |
| 2025-02-12 | 9.07 | 9.14 | 9 | 9.13 | +0.44% | 72,877 | 66,141,500 |
| 2025-02-11 | 9.16 | 9.24 | 9.07 | 9.09 | -1.09% | 84,942 | 77,609,269 |
| 2025-02-10 | 9.23 | 9.24 | 9.14 | 9.19 | -0.54% | 94,806 | 86,984,623 |
| 2025-02-07 | 9.22 | 9.29 | 9.12 | 9.24 | -0.96% | 147,750 | 135,880,608 |
| 2025-02-06 | 9.22 | 9.36 | 9.14 | 9.33 | -0.43% | 154,866 | 143,076,978 |
| 2025-02-05 | 8.99 | 9.44 | 8.99 | 9.37 | +2.29% | 222,689 | 206,631,374 |
| 2025-01-27 | 8.6 | 9.3 | 8.6 | 9.16 | +5.9% | 219,643 | 196,941,020 |
| 2025-01-24 | 8.81 | 8.81 | 8.59 | 8.65 | -4.1% | 216,876 | 187,965,586 |
| 2025-01-23 | 8.29 | 9.02 | 8.29 | 9.02 | +10% | 167,398 | 149,753,253 |
| 2025-01-22 | 8.27 | 8.35 | 8.16 | 8.2 | -0.97% | 24,301 | 20,030,922 |
| 2025-01-21 | 8.46 | 8.51 | 8.21 | 8.28 | -2.24% | 37,381 | 31,057,649 |
| 2025-01-20 | 8.49 | 8.52 | 8.34 | 8.47 | +0.24% | 39,066 | 32,915,480 |
| 2025-01-17 | 8.34 | 8.47 | 8.31 | 8.45 | +0.24% | 38,763 | 32,566,045 |
| 2025-01-16 | 8.35 | 8.55 | 8.29 | 8.43 | +1.08% | 58,150 | 48,934,377 |
| 2025-01-15 | 8.35 | 8.45 | 8.27 | 8.34 | -0.71% | 42,158 | 35,202,063 |
| 2025-01-14 | 8.15 | 8.41 | 8.15 | 8.4 | +2.94% | 61,095 | 50,909,899 |
| 2025-01-13 | 8.03 | 8.25 | 7.93 | 8.16 | +0.99% | 37,883 | 30,740,134 |
| 2025-01-10 | 8.32 | 8.47 | 8.07 | 8.08 | -2.18% | 55,926 | 46,246,941 |
| 2025-01-09 | 8.03 | 8.36 | 8.03 | 8.26 | +1.72% | 45,972 | 37,812,642 |
| 2025-01-08 | 8.12 | 8.27 | 7.86 | 8.12 | -1.22% | 50,933 | 41,118,911 |
| 2025-01-07 | 7.92 | 8.3 | 7.92 | 8.22 | +3.27% | 61,794 | 50,268,032 |
| 2025-01-06 | 8.01 | 8.14 | 7.7 | 7.96 | -1.73% | 49,631 | 39,413,849 |
| 2025-01-03 | 8.53 | 8.56 | 8.05 | 8.1 | -5.04% | 64,846 | 53,802,342 |
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：