股票概览
8.65
+0.23%
+0.02
8.63
开盘价
8.75
最高价
8.48
最低价
222,161
成交量
数据更新至: 2025-03-25
技术指标
8.60
MA5 (5日均线)
8.63
MA10 (10日均线)
8.43
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 | 8.63 | 8.75 | 8.48 | 8.65 | +0.23% | 222,161 | 190,955,299 |
| 2025-03-24 | 8.55 | 8.63 | 8.43 | 8.63 | +1.53% | 303,433 | 259,248,945 |
| 2025-03-21 | 8.55 | 8.62 | 8.47 | 8.5 | -1.05% | 198,667 | 169,730,646 |
| 2025-03-20 | 8.68 | 8.82 | 8.55 | 8.59 | -0.69% | 252,234 | 218,465,944 |
| 2025-03-19 | 8.76 | 8.77 | 8.62 | 8.65 | -1.48% | 236,373 | 204,980,135 |
| 2025-03-18 | 8.9 | 8.96 | 8.73 | 8.78 | -1.46% | 391,596 | 344,307,970 |
| 2025-03-17 | 9.2 | 9.23 | 8.86 | 8.91 | -1.66% | 785,514 | 708,461,900 |
| 2025-03-14 | 8.32 | 9.06 | 8.32 | 9.06 | +9.95% | 798,917 | 700,787,116 |
| 2025-03-13 | 8.25 | 8.26 | 8.19 | 8.24 | 0% | 81,429 | 67,007,093 |
| 2025-03-12 | 8.26 | 8.3 | 8.21 | 8.24 | -0.24% | 88,793 | 73,160,184 |
| 2025-03-11 | 8.14 | 8.3 | 8.11 | 8.26 | +0.85% | 122,200 | 100,328,407 |
| 2025-03-10 | 8.18 | 8.2 | 8.15 | 8.19 | 0% | 61,005 | 49,852,127 |
| 2025-03-07 | 8.19 | 8.23 | 8.16 | 8.19 | -0.24% | 77,376 | 63,397,485 |
| 2025-03-06 | 8.19 | 8.22 | 8.15 | 8.21 | +0.49% | 97,383 | 79,776,219 |
| 2025-03-05 | 8.21 | 8.22 | 8.13 | 8.17 | -0.24% | 101,536 | 82,885,577 |
| 2025-03-04 | 8.18 | 8.2 | 8.12 | 8.19 | -0.24% | 87,987 | 71,826,150 |
| 2025-03-03 | 8.34 | 8.36 | 8.2 | 8.21 | -0.97% | 158,418 | 130,998,302 |
| 2025-02-28 | 8.36 | 8.45 | 8.28 | 8.29 | -1.31% | 184,262 | 154,037,973 |
| 2025-02-27 | 8.22 | 8.42 | 8.21 | 8.4 | +2.31% | 263,082 | 219,115,445 |
| 2025-02-26 | 8.16 | 8.21 | 8.13 | 8.21 | +0.74% | 80,855 | 66,107,522 |
| 2025-02-25 | 8.21 | 8.22 | 8.13 | 8.15 | -1.09% | 85,737 | 70,117,565 |
| 2025-02-24 | 8.21 | 8.29 | 8.21 | 8.24 | +0.49% | 96,723 | 79,736,924 |
| 2025-02-21 | 8.21 | 8.27 | 8.17 | 8.2 | -0.12% | 101,279 | 83,097,379 |
| 2025-02-20 | 8.16 | 8.26 | 8.16 | 8.21 | +0.37% | 87,944 | 72,274,016 |
| 2025-02-19 | 8.13 | 8.18 | 8.11 | 8.18 | +0.74% | 74,963 | 61,143,748 |
| 2025-02-18 | 8.24 | 8.24 | 8.11 | 8.12 | -1.46% | 89,346 | 73,022,341 |
| 2025-02-17 | 8.22 | 8.25 | 8.16 | 8.24 | +0.24% | 97,861 | 80,342,715 |
| 2025-02-14 | 8.25 | 8.26 | 8.18 | 8.22 | -0.24% | 89,523 | 73,552,355 |
| 2025-02-13 | 8.22 | 8.28 | 8.2 | 8.24 | +0.24% | 105,751 | 87,176,496 |
| 2025-02-12 | 8.2 | 8.23 | 8.15 | 8.22 | +0.12% | 69,207 | 56,710,071 |
| 2025-02-11 | 8.27 | 8.29 | 8.16 | 8.21 | -0.48% | 74,037 | 60,672,974 |
| 2025-02-10 | 8.19 | 8.27 | 8.16 | 8.25 | +0.73% | 105,124 | 86,478,466 |
| 2025-02-07 | 8.1 | 8.23 | 8.08 | 8.19 | +0.86% | 118,613 | 96,846,225 |
| 2025-02-06 | 8.06 | 8.12 | 8.02 | 8.12 | +0.74% | 71,116 | 57,466,575 |
| 2025-02-05 | 8.17 | 8.19 | 8.04 | 8.06 | -1.1% | 74,126 | 60,048,949 |
| 2025-01-27 | 8.14 | 8.21 | 8.12 | 8.15 | +0.62% | 82,818 | 67,698,375 |
| 2025-01-24 | 8.07 | 8.13 | 8.05 | 8.1 | +0.37% | 61,421 | 49,721,647 |
| 2025-01-23 | 8.13 | 8.2 | 8.07 | 8.07 | 0% | 84,501 | 68,767,367 |
| 2025-01-22 | 8.12 | 8.15 | 8.04 | 8.07 | -1.22% | 61,692 | 49,833,304 |
| 2025-01-21 | 8.2 | 8.21 | 8.1 | 8.17 | 0% | 65,463 | 53,293,296 |
| 2025-01-20 | 8.16 | 8.22 | 8.13 | 8.17 | +0.49% | 63,626 | 52,081,962 |
| 2025-01-17 | 8.08 | 8.17 | 8.03 | 8.13 | +0.37% | 78,486 | 63,685,288 |
| 2025-01-16 | 8.12 | 8.2 | 8.06 | 8.1 | 0% | 105,095 | 85,390,179 |
| 2025-01-15 | 8.13 | 8.18 | 8.08 | 8.1 | -0.74% | 73,600 | 59,725,417 |
| 2025-01-14 | 8 | 8.17 | 8 | 8.16 | +2% | 124,758 | 101,011,854 |
| 2025-01-13 | 7.96 | 8.03 | 7.89 | 8 | +0.13% | 79,545 | 63,371,423 |
| 2025-01-10 | 8.13 | 8.17 | 7.98 | 7.99 | -1.72% | 81,800 | 65,975,070 |
| 2025-01-09 | 8.18 | 8.21 | 8.1 | 8.13 | -0.97% | 81,610 | 66,475,175 |
| 2025-01-08 | 8.23 | 8.26 | 8.09 | 8.21 | -0.61% | 107,106 | 87,659,066 |
| 2025-01-07 | 8.22 | 8.28 | 8.14 | 8.26 | +0.36% | 104,400 | 85,665,613 |
| 2025-01-06 | 8.25 | 8.34 | 8.12 | 8.23 | -0.72% | 100,931 | 83,114,616 |
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：