股票概览
8.65
-0.23%
-0.02
8.64
开盘价
8.7
最高价
8.6
最低价
29,311
成交量
数据更新至: 2025-03-25
技术指标
8.71
MA5 (5日均线)
8.69
MA10 (10日均线)
8.71
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 | 8.64 | 8.7 | 8.6 | 8.65 | -0.23% | 29,311 | 25,350,985 |
| 2025-03-24 | 8.8 | 8.8 | 8.53 | 8.67 | -1.14% | 99,214 | 85,726,562 |
| 2025-03-21 | 8.7 | 8.85 | 8.66 | 8.77 | +0.92% | 95,372 | 83,700,609 |
| 2025-03-20 | 8.75 | 8.77 | 8.65 | 8.69 | -0.69% | 42,284 | 36,889,172 |
| 2025-03-19 | 8.74 | 8.79 | 8.69 | 8.75 | -0.23% | 55,573 | 48,519,259 |
| 2025-03-18 | 8.81 | 8.81 | 8.71 | 8.77 | -0.23% | 48,113 | 42,095,083 |
| 2025-03-17 | 8.66 | 8.92 | 8.66 | 8.79 | +1.27% | 101,762 | 89,665,283 |
| 2025-03-14 | 8.53 | 8.68 | 8.53 | 8.68 | +1.52% | 63,998 | 55,242,295 |
| 2025-03-13 | 8.59 | 8.61 | 8.51 | 8.55 | -0.7% | 56,168 | 48,053,319 |
| 2025-03-12 | 8.63 | 8.74 | 8.58 | 8.61 | -0.12% | 57,878 | 50,059,253 |
| 2025-03-11 | 8.6 | 8.62 | 8.5 | 8.62 | -0.23% | 60,903 | 52,095,258 |
| 2025-03-10 | 8.7 | 8.74 | 8.62 | 8.64 | -1.03% | 53,384 | 46,269,617 |
| 2025-03-07 | 8.79 | 8.8 | 8.7 | 8.73 | -0.46% | 53,990 | 47,236,105 |
| 2025-03-06 | 8.72 | 8.79 | 8.64 | 8.77 | +1.04% | 65,455 | 57,153,611 |
| 2025-03-05 | 8.77 | 8.77 | 8.64 | 8.68 | -1.03% | 52,235 | 45,390,128 |
| 2025-03-04 | 8.76 | 8.79 | 8.7 | 8.77 | +0.46% | 46,807 | 40,978,289 |
| 2025-03-03 | 8.75 | 8.83 | 8.7 | 8.73 | -0.23% | 65,472 | 57,428,186 |
| 2025-02-28 | 8.78 | 8.86 | 8.71 | 8.75 | -0.79% | 90,298 | 79,221,292 |
| 2025-02-27 | 8.92 | 8.92 | 8.74 | 8.82 | -0.34% | 76,956 | 67,763,423 |
| 2025-02-26 | 8.75 | 8.9 | 8.74 | 8.85 | +1.26% | 90,291 | 79,577,304 |
| 2025-02-25 | 8.8 | 8.83 | 8.69 | 8.74 | -1.35% | 86,357 | 75,735,368 |
| 2025-02-24 | 8.63 | 8.9 | 8.62 | 8.86 | +2.9% | 167,498 | 147,515,584 |
| 2025-02-21 | 8.62 | 8.66 | 8.53 | 8.61 | -0.35% | 63,529 | 54,532,692 |
| 2025-02-20 | 8.7 | 8.7 | 8.57 | 8.64 | -0.8% | 73,997 | 63,731,863 |
| 2025-02-19 | 8.58 | 8.82 | 8.58 | 8.71 | +0.93% | 82,006 | 71,623,436 |
| 2025-02-18 | 8.7 | 8.76 | 8.6 | 8.63 | -0.8% | 78,061 | 67,646,979 |
| 2025-02-17 | 8.84 | 8.9 | 8.67 | 8.7 | -0.91% | 107,885 | 94,259,298 |
| 2025-02-14 | 8.65 | 8.79 | 8.63 | 8.78 | +1.74% | 111,053 | 96,687,189 |
| 2025-02-13 | 8.61 | 8.82 | 8.54 | 8.63 | +0.58% | 146,376 | 127,052,563 |
| 2025-02-12 | 8.55 | 8.61 | 8.51 | 8.58 | +0.23% | 42,420 | 36,316,695 |
| 2025-02-11 | 8.64 | 8.64 | 8.5 | 8.56 | -0.58% | 48,858 | 41,709,089 |
| 2025-02-10 | 8.56 | 8.62 | 8.54 | 8.61 | +0.7% | 61,463 | 52,813,233 |
| 2025-02-07 | 8.45 | 8.61 | 8.41 | 8.55 | +1.18% | 83,158 | 70,947,651 |
| 2025-02-06 | 8.41 | 8.47 | 8.33 | 8.45 | +0.6% | 43,339 | 36,456,314 |
| 2025-02-05 | 8.58 | 8.58 | 8.38 | 8.4 | -1.29% | 44,703 | 37,705,159 |
| 2025-01-27 | 8.48 | 8.58 | 8.46 | 8.51 | +0.95% | 44,276 | 37,750,412 |
| 2025-01-24 | 8.37 | 8.47 | 8.37 | 8.43 | +0.36% | 37,770 | 31,832,792 |
| 2025-01-23 | 8.45 | 8.57 | 8.4 | 8.4 | +0.12% | 51,802 | 43,956,696 |
| 2025-01-22 | 8.45 | 8.45 | 8.33 | 8.39 | -0.47% | 29,688 | 24,828,655 |
| 2025-01-21 | 8.52 | 8.52 | 8.38 | 8.43 | -0.47% | 28,315 | 23,832,353 |
| 2025-01-20 | 8.54 | 8.55 | 8.47 | 8.47 | -0.12% | 43,064 | 36,650,059 |
| 2025-01-17 | 8.47 | 8.54 | 8.41 | 8.48 | +0.24% | 37,180 | 31,525,059 |
| 2025-01-16 | 8.48 | 8.59 | 8.44 | 8.46 | 0% | 41,945 | 35,694,833 |
| 2025-01-15 | 8.47 | 8.48 | 8.4 | 8.46 | -0.35% | 43,109 | 36,373,683 |
| 2025-01-14 | 8.33 | 8.5 | 8.32 | 8.49 | +1.92% | 56,903 | 47,997,000 |
| 2025-01-13 | 8.24 | 8.36 | 8.2 | 8.33 | +0.73% | 36,942 | 30,624,745 |
| 2025-01-10 | 8.4 | 8.43 | 8.26 | 8.27 | -1.78% | 59,886 | 49,825,851 |
| 2025-01-09 | 8.47 | 8.53 | 8.39 | 8.42 | -1.17% | 59,023 | 49,756,261 |
| 2025-01-08 | 8.65 | 8.65 | 8.4 | 8.52 | -1.39% | 41,985 | 35,764,753 |
| 2025-01-07 | 8.56 | 8.65 | 8.5 | 8.64 | +0.93% | 51,247 | 44,062,198 |
| 2025-01-06 | 8.51 | 8.59 | 8.41 | 8.56 | +0.71% | 48,844 | 41,572,207 |
| 2025-01-03 | 8.67 | 8.73 | 8.48 | 8.5 | -1.96% | 61,776 | 53,127,383 |
| 2025-01-02 | 8.86 | 8.93 | 8.62 | 8.67 | -2.14% | 59,883 | 52,478,984 |
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：