股票概览
8.89
+1.14%
+0.1
8.79
开盘价
8.93
最高价
8.74
最低价
191,892
成交量
数据更新至: 2025-03-25
技术指标
8.83
MA5 (5日均线)
8.95
MA10 (10日均线)
8.87
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 | 8.79 | 8.93 | 8.74 | 8.89 | +1.14% | 191,892 | 169,702,217 |
| 2025-03-24 | 8.71 | 8.81 | 8.68 | 8.79 | +0.92% | 221,398 | 193,858,093 |
| 2025-03-21 | 8.8 | 8.86 | 8.66 | 8.71 | -1.25% | 292,019 | 255,373,142 |
| 2025-03-20 | 8.95 | 8.98 | 8.8 | 8.82 | -1.56% | 185,018 | 164,060,476 |
| 2025-03-19 | 8.88 | 9 | 8.84 | 8.96 | +1.01% | 227,225 | 203,108,748 |
| 2025-03-18 | 9.11 | 9.13 | 8.83 | 8.87 | -2.21% | 315,888 | 280,866,609 |
| 2025-03-17 | 9.24 | 9.28 | 9.06 | 9.07 | -1.95% | 214,375 | 196,420,925 |
| 2025-03-14 | 9.23 | 9.37 | 9.19 | 9.25 | +0.22% | 259,256 | 240,057,177 |
| 2025-03-13 | 8.94 | 9.25 | 8.92 | 9.23 | +3.59% | 323,603 | 294,844,420 |
| 2025-03-12 | 8.75 | 8.93 | 8.73 | 8.91 | +1.6% | 240,222 | 212,798,583 |
| 2025-03-11 | 8.68 | 8.77 | 8.65 | 8.77 | +0.69% | 138,844 | 121,077,360 |
| 2025-03-10 | 8.73 | 8.75 | 8.63 | 8.71 | -0.34% | 147,471 | 128,001,709 |
| 2025-03-07 | 8.72 | 8.8 | 8.69 | 8.74 | +0.23% | 151,186 | 132,236,646 |
| 2025-03-06 | 8.85 | 8.85 | 8.7 | 8.72 | -1.36% | 241,327 | 210,827,286 |
| 2025-03-05 | 8.85 | 8.88 | 8.77 | 8.84 | +0.23% | 110,787 | 97,876,164 |
| 2025-03-04 | 8.85 | 8.93 | 8.79 | 8.82 | -0.9% | 138,140 | 122,118,781 |
| 2025-03-03 | 8.91 | 8.94 | 8.76 | 8.9 | -0.11% | 209,923 | 185,861,912 |
| 2025-02-28 | 8.8 | 9 | 8.79 | 8.91 | +1.02% | 234,860 | 209,343,479 |
| 2025-02-27 | 8.71 | 8.84 | 8.64 | 8.82 | +1.15% | 186,316 | 163,104,667 |
| 2025-02-26 | 8.72 | 8.8 | 8.66 | 8.72 | +0.11% | 159,956 | 139,518,161 |
| 2025-02-25 | 8.74 | 8.9 | 8.67 | 8.71 | -0.34% | 256,943 | 225,825,767 |
| 2025-02-24 | 8.61 | 8.79 | 8.57 | 8.74 | +1.39% | 256,112 | 222,789,834 |
| 2025-02-21 | 8.74 | 8.76 | 8.56 | 8.62 | -1.82% | 209,354 | 180,821,886 |
| 2025-02-20 | 8.84 | 8.87 | 8.58 | 8.78 | -0.79% | 271,798 | 236,773,447 |
| 2025-02-19 | 8.73 | 8.85 | 8.68 | 8.85 | +1.49% | 279,166 | 245,285,144 |
| 2025-02-18 | 8.54 | 8.87 | 8.5 | 8.72 | +1.99% | 435,182 | 380,180,511 |
| 2025-02-17 | 8.48 | 8.56 | 8.37 | 8.55 | +0.83% | 303,536 | 257,126,180 |
| 2025-02-14 | 8.46 | 8.48 | 8.4 | 8.48 | +0.59% | 150,867 | 127,535,028 |
| 2025-02-13 | 8.49 | 8.52 | 8.43 | 8.43 | -0.59% | 135,006 | 114,346,045 |
| 2025-02-12 | 8.51 | 8.59 | 8.41 | 8.48 | -0.35% | 182,244 | 154,620,573 |
| 2025-02-11 | 8.59 | 8.71 | 8.49 | 8.51 | -0.7% | 201,091 | 172,142,763 |
| 2025-02-10 | 8.6 | 8.68 | 8.54 | 8.57 | -0.23% | 206,749 | 177,722,474 |
| 2025-02-07 | 8.54 | 8.7 | 8.49 | 8.59 | +0.47% | 263,739 | 226,996,581 |
| 2025-02-06 | 8.52 | 8.59 | 8.42 | 8.55 | 0% | 290,250 | 246,595,646 |
| 2025-02-05 | 8.7 | 8.73 | 8.48 | 8.55 | -1.72% | 222,934 | 190,131,048 |
| 2025-01-27 | 8.59 | 8.75 | 8.54 | 8.7 | +1.75% | 283,986 | 246,206,234 |
| 2025-01-24 | 8.54 | 8.6 | 8.46 | 8.55 | +0.23% | 233,257 | 199,128,098 |
| 2025-01-23 | 8.71 | 8.83 | 8.51 | 8.53 | -1.73% | 339,014 | 291,779,209 |
| 2025-01-22 | 8.61 | 8.7 | 8.56 | 8.68 | +0.35% | 182,371 | 157,560,215 |
| 2025-01-21 | 8.7 | 8.78 | 8.54 | 8.65 | -0.35% | 214,402 | 184,939,582 |
| 2025-01-20 | 8.83 | 8.87 | 8.64 | 8.68 | -1.03% | 294,032 | 256,146,280 |
| 2025-01-17 | 8.82 | 8.84 | 8.72 | 8.77 | -0.57% | 151,841 | 133,341,756 |
| 2025-01-16 | 8.89 | 8.94 | 8.81 | 8.82 | -0.45% | 133,992 | 118,734,430 |
| 2025-01-15 | 8.88 | 9.12 | 8.84 | 8.86 | -0.23% | 182,199 | 163,379,221 |
| 2025-01-14 | 8.8 | 8.94 | 8.76 | 8.88 | +0.79% | 211,156 | 186,922,130 |
| 2025-01-13 | 8.93 | 8.98 | 8.7 | 8.81 | -1.67% | 233,895 | 206,284,145 |
| 2025-01-10 | 9 | 9.08 | 8.86 | 8.96 | -0.11% | 160,984 | 144,987,208 |
| 2025-01-09 | 9.08 | 9.12 | 8.83 | 8.97 | -0.99% | 207,183 | 186,157,920 |
| 2025-01-08 | 8.95 | 9.22 | 8.93 | 9.06 | +0.67% | 288,402 | 261,624,331 |
| 2025-01-07 | 9.12 | 9.14 | 8.84 | 9 | -1.42% | 375,761 | 335,614,682 |
| 2025-01-06 | 9.21 | 9.29 | 9.05 | 9.13 | -1.19% | 319,989 | 292,439,939 |
| 2025-01-03 | 9.3 | 9.38 | 9.2 | 9.24 | -0.11% | 299,855 | 277,967,485 |
| 2025-01-02 | 9.49 | 9.56 | 9.19 | 9.25 | -2.53% | 317,823 | 297,775,200 |
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：