股票概览
8.29
+0.97%
+0.08
8.18
开盘价
8.35
最高价
8.14
最低价
52,575
成交量
数据更新至: 2025-03-25
技术指标
8.18
MA5 (5日均线)
8.18
MA10 (10日均线)
8.08
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 | 8.18 | 8.35 | 8.14 | 8.29 | +0.97% | 52,575 | 43,216,545 |
| 2025-03-24 | 8.1 | 8.24 | 8.01 | 8.21 | +1.11% | 82,721 | 66,954,664 |
| 2025-03-21 | 8.15 | 8.21 | 8.08 | 8.12 | -0.25% | 35,893 | 29,194,672 |
| 2025-03-20 | 8.15 | 8.19 | 8.11 | 8.14 | -0.25% | 23,778 | 19,396,167 |
| 2025-03-19 | 8.18 | 8.18 | 8.1 | 8.16 | -0.49% | 28,884 | 23,507,778 |
| 2025-03-18 | 8.14 | 8.21 | 8.12 | 8.2 | +0.12% | 34,916 | 28,544,974 |
| 2025-03-17 | 8.26 | 8.26 | 8.13 | 8.19 | -0.49% | 48,423 | 39,578,492 |
| 2025-03-14 | 8.09 | 8.23 | 8.08 | 8.23 | +1.6% | 47,339 | 38,645,411 |
| 2025-03-13 | 8.15 | 8.16 | 8.01 | 8.1 | -0.49% | 38,279 | 30,852,001 |
| 2025-03-12 | 7.98 | 8.19 | 7.97 | 8.14 | +2.01% | 66,310 | 53,783,602 |
| 2025-03-11 | 7.86 | 7.98 | 7.83 | 7.98 | +0.88% | 40,009 | 31,736,702 |
| 2025-03-10 | 7.9 | 8 | 7.84 | 7.91 | +0.38% | 38,638 | 30,481,433 |
| 2025-03-07 | 7.96 | 7.97 | 7.85 | 7.88 | -1.01% | 44,049 | 34,891,136 |
| 2025-03-06 | 7.89 | 7.99 | 7.86 | 7.96 | +1.14% | 48,673 | 38,635,413 |
| 2025-03-05 | 7.99 | 7.99 | 7.77 | 7.87 | -1.01% | 42,643 | 33,461,712 |
| 2025-03-04 | 7.91 | 8.02 | 7.91 | 7.95 | -0.13% | 43,318 | 34,461,803 |
| 2025-03-03 | 7.96 | 8.05 | 7.93 | 7.96 | 0% | 46,658 | 37,267,745 |
| 2025-02-28 | 8.17 | 8.21 | 7.94 | 7.96 | -2.81% | 39,481 | 31,831,311 |
| 2025-02-27 | 8.17 | 8.26 | 8.13 | 8.19 | -0.24% | 31,009 | 25,353,699 |
| 2025-02-26 | 8.24 | 8.28 | 8.17 | 8.21 | +0.12% | 34,343 | 28,158,955 |
| 2025-02-25 | 8.29 | 8.39 | 8.18 | 8.2 | -1.8% | 43,651 | 36,095,769 |
| 2025-02-24 | 8.4 | 8.44 | 8.32 | 8.35 | -0.83% | 38,753 | 32,404,901 |
| 2025-02-21 | 8.3 | 8.43 | 8.28 | 8.42 | +1.08% | 41,790 | 34,972,774 |
| 2025-02-20 | 8.33 | 8.41 | 8.3 | 8.33 | -0.48% | 32,354 | 27,032,281 |
| 2025-02-19 | 8.37 | 8.42 | 8.26 | 8.37 | +0.24% | 39,294 | 32,679,129 |
| 2025-02-18 | 8.5 | 8.58 | 8.31 | 8.35 | -2.45% | 40,296 | 34,037,847 |
| 2025-02-17 | 8.64 | 8.67 | 8.47 | 8.56 | -0.81% | 49,162 | 42,124,749 |
| 2025-02-14 | 8.69 | 8.74 | 8.46 | 8.63 | -0.69% | 41,569 | 35,651,834 |
| 2025-02-13 | 8.87 | 8.87 | 8.64 | 8.69 | -1.47% | 48,379 | 42,168,300 |
| 2025-02-12 | 8.71 | 8.86 | 8.66 | 8.82 | +1.26% | 55,066 | 48,445,193 |
| 2025-02-11 | 8.53 | 8.75 | 8.46 | 8.71 | +2.11% | 58,948 | 50,779,362 |
| 2025-02-10 | 8.36 | 8.56 | 8.34 | 8.53 | +2.16% | 66,206 | 55,856,204 |
| 2025-02-07 | 8.42 | 8.46 | 8.28 | 8.35 | -0.24% | 77,518 | 64,769,448 |
| 2025-02-06 | 8.39 | 8.43 | 8.29 | 8.37 | 0% | 56,469 | 47,181,419 |
| 2025-02-05 | 8.31 | 8.46 | 8.25 | 8.37 | +0.97% | 54,096 | 45,183,135 |
| 2025-01-27 | 8.23 | 8.33 | 8.21 | 8.29 | +1.22% | 46,370 | 38,420,354 |
| 2025-01-24 | 7.94 | 8.24 | 7.9 | 8.19 | +2.89% | 61,480 | 49,788,701 |
| 2025-01-23 | 7.79 | 8.05 | 7.79 | 7.96 | +2.58% | 58,012 | 46,118,763 |
| 2025-01-22 | 8.02 | 8.04 | 7.74 | 7.76 | -3.12% | 79,033 | 61,893,249 |
| 2025-01-21 | 8.18 | 8.24 | 7.96 | 8.01 | -2.08% | 49,152 | 39,529,357 |
| 2025-01-20 | 8.17 | 8.27 | 8.14 | 8.18 | +0.12% | 39,118 | 32,085,563 |
| 2025-01-17 | 8.24 | 8.24 | 8.07 | 8.17 | -0.37% | 30,640 | 25,000,332 |
| 2025-01-16 | 8.16 | 8.4 | 8.15 | 8.2 | +0.49% | 53,338 | 43,986,460 |
| 2025-01-15 | 8.08 | 8.27 | 8.04 | 8.16 | +1.49% | 56,715 | 46,180,179 |
| 2025-01-14 | 7.89 | 8.05 | 7.83 | 8.04 | +2.29% | 54,800 | 43,661,613 |
| 2025-01-13 | 7.9 | 7.94 | 7.73 | 7.86 | -1.38% | 40,808 | 32,016,905 |
| 2025-01-10 | 8.1 | 8.18 | 7.97 | 7.97 | -1.85% | 47,596 | 38,392,311 |
| 2025-01-09 | 8.18 | 8.34 | 8.11 | 8.12 | -2.17% | 38,060 | 31,142,472 |
| 2025-01-08 | 8.2 | 8.37 | 8.12 | 8.3 | +0.73% | 48,656 | 40,159,058 |
| 2025-01-07 | 8.38 | 8.38 | 8.17 | 8.24 | -0.72% | 35,264 | 29,015,477 |
| 2025-01-06 | 8.37 | 8.47 | 8.17 | 8.3 | -0.84% | 43,571 | 36,197,523 |
| 2025-01-03 | 8.64 | 8.74 | 8.35 | 8.37 | -3.24% | 61,591 | 52,357,819 |
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：