股票概览
8.39
-2.21%
-0.19
8.5
开盘价
8.58
最高价
8.35
最低价
817,936
成交量
数据更新至: 2025-03-25
技术指标
8.46
MA5 (5日均线)
8.37
MA10 (10日均线)
8.23
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 | 8.5 | 8.58 | 8.35 | 8.39 | -2.21% | 817,936 | 690,178,619 |
| 2025-03-24 | 8.51 | 8.75 | 8.3 | 8.58 | +0.47% | 1,711,443 | 1,459,911,480 |
| 2025-03-21 | 8.85 | 8.95 | 8.49 | 8.54 | +1.3% | 2,376,444 | 2,058,748,522 |
| 2025-03-20 | 8.31 | 8.54 | 8.24 | 8.43 | +0.6% | 1,124,009 | 945,584,818 |
| 2025-03-19 | 8.52 | 8.6 | 8.36 | 8.38 | -1.06% | 1,106,034 | 936,706,770 |
| 2025-03-18 | 8.44 | 8.55 | 8.36 | 8.47 | +0.36% | 990,720 | 836,261,912 |
| 2025-03-17 | 8.5 | 8.57 | 8.3 | 8.44 | +0.96% | 1,289,487 | 1,084,671,392 |
| 2025-03-14 | 8.05 | 8.37 | 8.04 | 8.36 | +5.03% | 2,105,387 | 1,747,446,195 |
| 2025-03-13 | 8.07 | 8.1 | 7.85 | 7.96 | -1.73% | 858,562 | 682,748,801 |
| 2025-03-12 | 8.12 | 8.24 | 8.1 | 8.1 | +1% | 968,175 | 789,678,109 |
| 2025-03-11 | 7.92 | 8.02 | 7.89 | 8.02 | +0.12% | 567,725 | 451,173,352 |
| 2025-03-10 | 8.04 | 8.07 | 7.92 | 8.01 | -0.37% | 595,205 | 475,628,297 |
| 2025-03-07 | 8.19 | 8.19 | 8.01 | 8.04 | -2.07% | 915,453 | 740,909,434 |
| 2025-03-06 | 8.16 | 8.27 | 8.13 | 8.21 | +0.98% | 1,089,964 | 895,213,512 |
| 2025-03-05 | 8.01 | 8.2 | 8.01 | 8.13 | +0.87% | 823,912 | 667,609,953 |
| 2025-03-04 | 7.92 | 8.07 | 7.89 | 8.06 | +0.88% | 691,704 | 553,493,932 |
| 2025-03-03 | 7.95 | 8.18 | 7.91 | 7.99 | +1.27% | 1,011,579 | 813,292,661 |
| 2025-02-28 | 8.2 | 8.24 | 7.88 | 7.89 | -4.36% | 1,195,697 | 959,943,525 |
| 2025-02-27 | 8.35 | 8.5 | 8.1 | 8.25 | -0.6% | 1,175,113 | 972,376,606 |
| 2025-02-26 | 8.31 | 8.44 | 8.26 | 8.3 | +0.61% | 1,242,964 | 1,036,952,349 |
| 2025-02-25 | 8.15 | 8.37 | 8.1 | 8.25 | +0.36% | 1,064,691 | 880,203,656 |
| 2025-02-24 | 8.36 | 8.4 | 8.2 | 8.22 | -2.14% | 1,235,959 | 1,023,769,765 |
| 2025-02-21 | 8.53 | 8.57 | 8.23 | 8.4 | -1.41% | 1,581,505 | 1,319,784,536 |
| 2025-02-20 | 8.55 | 8.7 | 8.39 | 8.52 | +0.47% | 1,149,105 | 978,410,520 |
| 2025-02-19 | 8.4 | 8.61 | 8.4 | 8.48 | +1.44% | 1,099,420 | 933,860,597 |
| 2025-02-18 | 8.72 | 8.72 | 8.33 | 8.36 | -4.13% | 1,544,758 | 1,307,706,318 |
| 2025-02-17 | 8.84 | 9 | 8.68 | 8.72 | -0.91% | 1,709,806 | 1,501,509,346 |
| 2025-02-14 | 8.49 | 9.26 | 8.48 | 8.8 | +3.29% | 3,199,731 | 2,878,177,376 |
| 2025-02-13 | 8.86 | 8.97 | 8.51 | 8.52 | -3.51% | 1,749,491 | 1,523,174,577 |
| 2025-02-12 | 8.78 | 9.07 | 8.55 | 8.83 | -0.23% | 2,628,595 | 2,299,842,366 |
| 2025-02-11 | 9.06 | 9.08 | 8.82 | 8.85 | -3.07% | 1,907,422 | 1,699,375,367 |
| 2025-02-10 | 8.98 | 9.55 | 8.95 | 9.13 | +4.34% | 3,385,549 | 3,099,189,968 |
| 2025-02-07 | 8.3 | 8.79 | 8.27 | 8.75 | +5.68% | 3,170,304 | 2,731,104,789 |
| 2025-02-06 | 8.14 | 8.3 | 8.03 | 8.28 | +1.35% | 1,527,961 | 1,249,369,682 |
| 2025-02-05 | 8 | 8.25 | 7.88 | 8.17 | +2.9% | 1,495,704 | 1,213,200,651 |
| 2025-01-27 | 7.6 | 8.14 | 7.59 | 7.94 | +4.06% | 2,019,477 | 1,601,683,684 |
| 2025-01-24 | 7.7 | 7.73 | 7.58 | 7.63 | -0.91% | 928,367 | 709,887,336 |
| 2025-01-23 | 7.92 | 8.04 | 7.7 | 7.7 | -1.53% | 971,149 | 764,562,785 |
| 2025-01-22 | 7.8 | 7.9 | 7.7 | 7.82 | -0.13% | 825,071 | 642,585,925 |
| 2025-01-21 | 7.95 | 7.97 | 7.81 | 7.83 | -0.89% | 732,977 | 576,784,770 |
| 2025-01-20 | 8.09 | 8.15 | 7.85 | 7.9 | -0.75% | 1,053,888 | 838,925,485 |
| 2025-01-17 | 7.9 | 8.12 | 7.86 | 7.96 | +0.51% | 1,040,064 | 830,082,121 |
| 2025-01-16 | 7.86 | 8.15 | 7.79 | 7.92 | +1.02% | 1,420,422 | 1,130,935,540 |
| 2025-01-15 | 7.73 | 7.98 | 7.73 | 7.84 | +1.42% | 1,799,130 | 1,415,735,914 |
| 2025-01-14 | 7.09 | 7.73 | 7.07 | 7.73 | +9.96% | 2,023,847 | 1,514,034,465 |
| 2025-01-13 | 6.96 | 7.09 | 6.94 | 7.03 | -0.42% | 704,490 | 494,541,244 |
| 2025-01-10 | 7.24 | 7.32 | 7.06 | 7.06 | -2.62% | 885,386 | 638,696,696 |
| 2025-01-09 | 7.18 | 7.3 | 7.15 | 7.25 | +0.28% | 656,433 | 475,859,194 |
| 2025-01-08 | 7.34 | 7.34 | 7.03 | 7.23 | -1.63% | 1,021,275 | 733,407,746 |
| 2025-01-07 | 7.21 | 7.35 | 7.19 | 7.35 | +2.08% | 907,895 | 661,678,387 |
| 2025-01-06 | 7.32 | 7.39 | 7.13 | 7.2 | -2.31% | 1,084,292 | 786,538,078 |
| 2025-01-03 | 7.75 | 7.77 | 7.37 | 7.37 | -5.27% | 1,414,055 | 1,062,564,660 |
| 2025-01-02 | 8 | 8.13 | 7.67 | 7.78 | -2.75% | 1,360,846 | 1,074,534,714 |
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：