股票概览
8.75
+0.92%
+0.08
8.7
开盘价
8.76
最高价
8.67
最低价
44,218
成交量
数据更新至: 2025-03-25
技术指标
8.74
MA5 (5日均线)
8.74
MA10 (10日均线)
8.84
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 | 8.7 | 8.76 | 8.67 | 8.75 | +0.92% | 44,218 | 38,521,887 |
| 2025-03-24 | 8.7 | 8.74 | 8.61 | 8.67 | -0.34% | 79,634 | 68,960,440 |
| 2025-03-21 | 8.77 | 8.84 | 8.68 | 8.7 | -0.91% | 68,834 | 60,299,706 |
| 2025-03-20 | 8.79 | 8.83 | 8.76 | 8.78 | -0.45% | 46,530 | 40,925,789 |
| 2025-03-19 | 8.81 | 8.85 | 8.78 | 8.82 | 0% | 52,025 | 45,796,511 |
| 2025-03-18 | 8.91 | 8.91 | 8.8 | 8.82 | -0.45% | 67,328 | 59,408,741 |
| 2025-03-17 | 8.71 | 8.95 | 8.71 | 8.86 | +1.84% | 153,842 | 136,002,343 |
| 2025-03-14 | 8.59 | 8.72 | 8.58 | 8.7 | +0.81% | 146,230 | 126,631,864 |
| 2025-03-13 | 8.69 | 8.71 | 8.57 | 8.63 | -0.8% | 107,546 | 92,720,891 |
| 2025-03-12 | 8.82 | 8.83 | 8.68 | 8.7 | -1.14% | 127,533 | 111,423,059 |
| 2025-03-11 | 8.88 | 8.91 | 8.76 | 8.8 | -1.46% | 107,218 | 94,499,755 |
| 2025-03-10 | 8.88 | 8.96 | 8.82 | 8.93 | +0.56% | 68,353 | 60,929,025 |
| 2025-03-07 | 9.11 | 9.11 | 8.85 | 8.88 | -2.52% | 105,736 | 94,350,790 |
| 2025-03-06 | 8.87 | 9.12 | 8.85 | 9.11 | +2.94% | 114,529 | 103,215,715 |
| 2025-03-05 | 9.03 | 9.15 | 8.81 | 8.85 | -1.34% | 117,579 | 105,139,790 |
| 2025-03-04 | 9 | 9.01 | 8.87 | 8.97 | +0.22% | 62,421 | 55,808,084 |
| 2025-03-03 | 8.9 | 9.08 | 8.88 | 8.95 | +0.79% | 89,632 | 80,638,048 |
| 2025-02-28 | 9 | 9.03 | 8.87 | 8.88 | -1.55% | 71,265 | 63,784,034 |
| 2025-02-27 | 9 | 9.07 | 8.96 | 9.02 | +0.33% | 71,584 | 64,490,610 |
| 2025-02-26 | 8.99 | 9.11 | 8.95 | 8.99 | +0.22% | 64,889 | 58,460,624 |
| 2025-02-25 | 9.02 | 9.07 | 8.96 | 8.97 | -1.1% | 51,652 | 46,471,000 |
| 2025-02-24 | 9.11 | 9.22 | 9.01 | 9.07 | -0.22% | 67,383 | 61,332,644 |
| 2025-02-21 | 8.92 | 9.17 | 8.89 | 9.09 | +2.02% | 82,318 | 74,526,389 |
| 2025-02-20 | 9 | 9.04 | 8.87 | 8.91 | -0.89% | 48,173 | 42,987,579 |
| 2025-02-19 | 8.91 | 9.03 | 8.9 | 8.99 | +0.78% | 47,819 | 42,869,592 |
| 2025-02-18 | 9.1 | 9.12 | 8.9 | 8.92 | -2.09% | 66,980 | 60,308,783 |
| 2025-02-17 | 9.2 | 9.24 | 8.96 | 9.11 | -0.76% | 75,601 | 68,826,983 |
| 2025-02-14 | 9.22 | 9.29 | 9.1 | 9.18 | -0.54% | 62,429 | 57,227,451 |
| 2025-02-13 | 9.17 | 9.33 | 9.15 | 9.23 | -0.11% | 77,294 | 71,508,730 |
| 2025-02-12 | 9.08 | 9.25 | 9.01 | 9.24 | +1.76% | 63,135 | 57,516,183 |
| 2025-02-11 | 9.2 | 9.2 | 8.96 | 9.08 | -0.66% | 63,757 | 57,605,037 |
| 2025-02-10 | 9.03 | 9.27 | 9.01 | 9.14 | +1.22% | 83,943 | 76,771,435 |
| 2025-02-07 | 8.92 | 9.15 | 8.84 | 9.03 | +1.12% | 65,330 | 58,999,162 |
| 2025-02-06 | 8.9 | 8.95 | 8.8 | 8.93 | +0.79% | 59,348 | 52,715,942 |
| 2025-02-05 | 9.04 | 9.12 | 8.8 | 8.86 | -1.99% | 72,629 | 64,597,911 |
| 2025-01-27 | 8.96 | 9.18 | 8.96 | 9.04 | +1.01% | 75,871 | 68,890,972 |
| 2025-01-24 | 8.95 | 9.11 | 8.89 | 8.95 | +0.11% | 71,957 | 64,670,053 |
| 2025-01-23 | 8.81 | 9.03 | 8.74 | 8.94 | +2.41% | 102,179 | 91,229,187 |
| 2025-01-22 | 8.79 | 8.83 | 8.66 | 8.73 | -1.47% | 61,860 | 53,945,111 |
| 2025-01-21 | 8.91 | 9.04 | 8.82 | 8.86 | -0.11% | 75,829 | 67,630,853 |
| 2025-01-20 | 8.98 | 9 | 8.81 | 8.87 | -0.22% | 63,748 | 56,760,492 |
| 2025-01-17 | 8.83 | 8.94 | 8.78 | 8.89 | +0.11% | 51,744 | 45,932,708 |
| 2025-01-16 | 8.88 | 9.11 | 8.82 | 8.88 | -0.11% | 65,812 | 58,808,098 |
| 2025-01-15 | 8.85 | 8.97 | 8.78 | 8.89 | +0.11% | 72,467 | 64,322,630 |
| 2025-01-14 | 8.79 | 8.91 | 8.69 | 8.88 | +1.72% | 89,081 | 78,416,908 |
| 2025-01-13 | 8.5 | 8.75 | 8.4 | 8.73 | +1.51% | 97,854 | 84,624,389 |
| 2025-01-10 | 8.77 | 8.8 | 8.59 | 8.6 | -1.71% | 84,054 | 72,934,049 |
| 2025-01-09 | 8.92 | 8.94 | 8.74 | 8.75 | -1.57% | 106,351 | 93,701,625 |
| 2025-01-08 | 9.13 | 9.13 | 8.83 | 8.89 | -1.77% | 126,708 | 113,728,959 |
| 2025-01-07 | 9.3 | 9.38 | 9.03 | 9.05 | -2.69% | 110,448 | 100,821,626 |
| 2025-01-06 | 9.43 | 9.49 | 9 | 9.3 | -1.48% | 216,009 | 199,657,594 |
| 2025-01-03 | 9.67 | 9.78 | 9.39 | 9.44 | -2.38% | 56,778 | 54,500,422 |
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：