股票概览
8.3
+4.14%
+0.33
8.07
开盘价
8.41
最高价
8.05
最低价
293,455
成交量
数据更新至: 2025-03-25
技术指标
8.05
MA5 (5日均线)
8.01
MA10 (10日均线)
7.97
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 | 8.07 | 8.41 | 8.05 | 8.3 | +4.14% | 293,455 | 242,637,023 |
| 2025-03-24 | 7.94 | 7.99 | 7.83 | 7.97 | +0.25% | 134,541 | 106,635,246 |
| 2025-03-21 | 7.98 | 8.08 | 7.9 | 7.95 | -0.38% | 119,310 | 95,370,369 |
| 2025-03-20 | 8.04 | 8.07 | 7.97 | 7.98 | -0.99% | 86,680 | 69,432,400 |
| 2025-03-19 | 8.03 | 8.09 | 7.98 | 8.06 | -0.12% | 92,353 | 74,249,041 |
| 2025-03-18 | 8.03 | 8.09 | 7.98 | 8.07 | +1.13% | 124,164 | 99,987,884 |
| 2025-03-17 | 8 | 8.04 | 7.97 | 7.98 | 0% | 108,775 | 87,036,725 |
| 2025-03-14 | 7.85 | 7.99 | 7.84 | 7.98 | +1.53% | 139,637 | 110,990,887 |
| 2025-03-13 | 7.93 | 7.94 | 7.8 | 7.86 | -0.76% | 111,718 | 87,704,870 |
| 2025-03-12 | 8.01 | 8.02 | 7.9 | 7.92 | -1.12% | 128,508 | 101,952,366 |
| 2025-03-11 | 7.94 | 8.04 | 7.87 | 8.01 | +0.13% | 139,026 | 110,727,167 |
| 2025-03-10 | 7.92 | 8.02 | 7.87 | 8 | +1.14% | 154,593 | 123,208,728 |
| 2025-03-07 | 7.86 | 7.96 | 7.86 | 7.91 | +0.25% | 112,867 | 89,401,741 |
| 2025-03-06 | 7.89 | 7.96 | 7.84 | 7.89 | +0.38% | 112,833 | 89,121,317 |
| 2025-03-05 | 7.93 | 8.01 | 7.8 | 7.86 | -1.5% | 111,632 | 87,780,153 |
| 2025-03-04 | 7.9 | 8.03 | 7.87 | 7.98 | +0.25% | 93,962 | 74,891,276 |
| 2025-03-03 | 7.83 | 8.08 | 7.81 | 7.96 | +1.53% | 164,833 | 131,628,243 |
| 2025-02-28 | 7.9 | 7.97 | 7.79 | 7.84 | -1.01% | 122,767 | 96,719,722 |
| 2025-02-27 | 8 | 8.02 | 7.85 | 7.92 | -0.88% | 110,948 | 87,668,529 |
| 2025-02-26 | 7.78 | 8.04 | 7.78 | 7.99 | +2.7% | 187,203 | 148,795,460 |
| 2025-02-25 | 7.8 | 7.86 | 7.75 | 7.78 | -0.64% | 104,375 | 81,553,568 |
| 2025-02-24 | 7.91 | 7.93 | 7.81 | 7.83 | -1.01% | 131,301 | 103,207,489 |
| 2025-02-21 | 7.97 | 8 | 7.88 | 7.91 | -0.63% | 154,951 | 122,933,194 |
| 2025-02-20 | 8.01 | 8.06 | 7.92 | 7.96 | -1.24% | 92,134 | 73,332,518 |
| 2025-02-19 | 7.89 | 8.09 | 7.87 | 8.06 | +1.9% | 104,997 | 84,159,684 |
| 2025-02-18 | 8.02 | 8.09 | 7.88 | 7.91 | -1.25% | 111,414 | 89,080,798 |
| 2025-02-17 | 8.19 | 8.19 | 7.97 | 8.01 | -1.35% | 109,700 | 88,083,823 |
| 2025-02-14 | 8 | 8.19 | 7.97 | 8.12 | +1.5% | 120,256 | 97,605,808 |
| 2025-02-13 | 8.05 | 8.15 | 7.98 | 8 | -0.62% | 107,819 | 86,827,614 |
| 2025-02-12 | 7.99 | 8.08 | 7.93 | 8.05 | +0.88% | 95,610 | 76,470,851 |
| 2025-02-11 | 8.13 | 8.15 | 7.86 | 7.98 | -1.85% | 171,503 | 136,490,202 |
| 2025-02-10 | 8.2 | 8.25 | 8.1 | 8.13 | -1.09% | 97,316 | 79,306,654 |
| 2025-02-07 | 8.24 | 8.32 | 8.15 | 8.22 | 0% | 109,142 | 89,784,649 |
| 2025-02-06 | 7.99 | 8.23 | 7.94 | 8.22 | +3.01% | 109,093 | 88,568,212 |
| 2025-02-05 | 8.13 | 8.15 | 7.91 | 7.98 | -1.48% | 114,580 | 91,704,566 |
| 2025-01-27 | 8.23 | 8.3 | 8.1 | 8.1 | -1.46% | 77,326 | 63,166,310 |
| 2025-01-24 | 8.18 | 8.28 | 8.18 | 8.22 | 0% | 93,146 | 76,619,554 |
| 2025-01-23 | 8.4 | 8.48 | 8.21 | 8.22 | -1.79% | 150,083 | 125,306,360 |
| 2025-01-22 | 8.18 | 8.38 | 8.11 | 8.37 | +1.82% | 124,850 | 103,203,102 |
| 2025-01-21 | 8.3 | 8.31 | 8.13 | 8.22 | -0.36% | 114,883 | 94,341,446 |
| 2025-01-20 | 8.27 | 8.49 | 8.19 | 8.25 | +1.6% | 221,166 | 184,294,025 |
| 2025-01-17 | 8.02 | 8.17 | 7.99 | 8.12 | +1.12% | 107,466 | 87,161,850 |
| 2025-01-16 | 8 | 8.15 | 7.95 | 8.03 | +0.12% | 95,762 | 77,151,411 |
| 2025-01-15 | 8.08 | 8.1 | 7.93 | 8.02 | -0.5% | 91,550 | 73,188,568 |
| 2025-01-14 | 7.9 | 8.08 | 7.8 | 8.06 | +2.28% | 122,940 | 98,119,177 |
| 2025-01-13 | 7.97 | 8.09 | 7.86 | 7.88 | -1.25% | 83,267 | 66,311,799 |
| 2025-01-10 | 7.98 | 8.05 | 7.92 | 7.98 | -0.25% | 82,784 | 66,172,697 |
| 2025-01-09 | 8.12 | 8.12 | 7.92 | 8 | -1.36% | 121,446 | 96,899,807 |
| 2025-01-08 | 7.95 | 8.14 | 7.94 | 8.11 | +1.76% | 160,127 | 129,114,217 |
| 2025-01-07 | 7.73 | 7.99 | 7.72 | 7.97 | +2.31% | 128,075 | 100,750,188 |
| 2025-01-06 | 7.69 | 7.89 | 7.69 | 7.79 | +1.43% | 112,176 | 87,398,731 |
| 2025-01-03 | 7.64 | 7.85 | 7.61 | 7.68 | +1.32% | 134,432 | 104,009,698 |
| 2025-01-02 | 7.77 | 7.82 | 7.5 | 7.58 | -2.82% | 118,138 | 90,684,839 |
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：