股票概览
8.31
0%
0
8.25
开盘价
8.34
最高价
8.22
最低价
21,973
成交量
数据更新至: 2025-03-25
技术指标
8.41
MA5 (5日均线)
8.39
MA10 (10日均线)
8.32
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 | 8.25 | 8.34 | 8.22 | 8.31 | 0% | 21,973 | 18,186,571 |
| 2025-03-24 | 8.47 | 8.5 | 8.18 | 8.31 | -2.12% | 52,159 | 43,413,217 |
| 2025-03-21 | 8.52 | 8.54 | 8.41 | 8.49 | 0% | 42,287 | 35,820,581 |
| 2025-03-20 | 8.47 | 8.54 | 8.44 | 8.49 | +0.24% | 28,542 | 24,205,626 |
| 2025-03-19 | 8.48 | 8.58 | 8.44 | 8.47 | -0.59% | 37,822 | 32,091,287 |
| 2025-03-18 | 8.57 | 8.6 | 8.5 | 8.52 | -1.39% | 73,711 | 63,025,065 |
| 2025-03-17 | 8.32 | 8.84 | 8.3 | 8.64 | +4.1% | 163,630 | 140,996,969 |
| 2025-03-14 | 8.16 | 8.32 | 8.12 | 8.3 | +1.72% | 53,777 | 44,274,489 |
| 2025-03-13 | 8.19 | 8.21 | 8.06 | 8.16 | -0.37% | 38,737 | 31,452,843 |
| 2025-03-12 | 8.15 | 8.23 | 8.13 | 8.19 | +0.37% | 40,579 | 33,196,997 |
| 2025-03-11 | 8.1 | 8.16 | 8.04 | 8.16 | +0.12% | 37,972 | 30,769,255 |
| 2025-03-10 | 8.26 | 8.3 | 8.08 | 8.15 | -2.51% | 113,697 | 92,820,891 |
| 2025-03-07 | 8.43 | 8.88 | 8.32 | 8.36 | -1.07% | 169,441 | 145,742,995 |
| 2025-03-06 | 8.24 | 8.46 | 8.19 | 8.45 | +2.42% | 80,688 | 67,352,475 |
| 2025-03-05 | 8.22 | 8.28 | 8.12 | 8.25 | +0.24% | 39,314 | 32,321,341 |
| 2025-03-04 | 8.1 | 8.23 | 8.07 | 8.23 | +1.86% | 36,703 | 29,965,441 |
| 2025-03-03 | 8.13 | 8.29 | 8.05 | 8.08 | -0.62% | 42,255 | 34,460,429 |
| 2025-02-28 | 8.28 | 8.35 | 8.13 | 8.13 | -2.28% | 42,938 | 35,387,150 |
| 2025-02-27 | 8.3 | 8.37 | 8.15 | 8.32 | +0.24% | 49,438 | 40,853,877 |
| 2025-02-26 | 8.13 | 8.34 | 8.11 | 8.3 | +1.59% | 57,956 | 47,898,829 |
| 2025-02-25 | 8.08 | 8.38 | 8.06 | 8.17 | +0.12% | 50,586 | 41,530,932 |
| 2025-02-24 | 8.18 | 8.24 | 8.11 | 8.16 | -0.24% | 36,467 | 29,850,582 |
| 2025-02-21 | 8.26 | 8.26 | 8.11 | 8.18 | -0.24% | 37,739 | 30,806,564 |
| 2025-02-20 | 8.16 | 8.25 | 8.1 | 8.2 | +0.74% | 40,020 | 32,830,200 |
| 2025-02-19 | 8.06 | 8.15 | 8.01 | 8.14 | +0.87% | 29,035 | 23,561,441 |
| 2025-02-18 | 8.2 | 8.35 | 8.03 | 8.07 | -1.82% | 36,463 | 29,780,822 |
| 2025-02-17 | 8.16 | 8.23 | 8.14 | 8.22 | +0.74% | 30,175 | 24,702,594 |
| 2025-02-14 | 8.18 | 8.22 | 8.11 | 8.16 | -0.24% | 34,732 | 28,358,938 |
| 2025-02-13 | 8.29 | 8.31 | 8.18 | 8.18 | -1.33% | 32,361 | 26,663,402 |
| 2025-02-12 | 8.24 | 8.3 | 8.17 | 8.29 | +0.73% | 36,540 | 30,109,008 |
| 2025-02-11 | 8.3 | 8.37 | 8.17 | 8.23 | -1.2% | 37,225 | 30,637,098 |
| 2025-02-10 | 8.1 | 8.38 | 8.1 | 8.33 | +2.97% | 70,008 | 57,873,946 |
| 2025-02-07 | 8.05 | 8.2 | 8.02 | 8.09 | +0.87% | 61,596 | 49,866,996 |
| 2025-02-06 | 7.94 | 8.02 | 7.86 | 8.02 | +1.01% | 35,117 | 27,947,704 |
| 2025-02-05 | 7.93 | 8 | 7.89 | 7.94 | +0.51% | 34,209 | 27,162,337 |
| 2025-01-27 | 7.85 | 8.06 | 7.85 | 7.9 | +0.89% | 48,421 | 38,630,833 |
| 2025-01-24 | 7.77 | 7.83 | 7.68 | 7.83 | +0.9% | 24,727 | 19,190,354 |
| 2025-01-23 | 7.74 | 7.9 | 7.74 | 7.76 | +0.78% | 34,741 | 27,262,561 |
| 2025-01-22 | 7.91 | 7.91 | 7.67 | 7.7 | -1.28% | 29,213 | 22,642,416 |
| 2025-01-21 | 7.95 | 7.97 | 7.76 | 7.8 | -1.52% | 27,481 | 21,501,153 |
| 2025-01-20 | 7.84 | 7.96 | 7.8 | 7.92 | +1.67% | 33,839 | 26,737,676 |
| 2025-01-17 | 7.82 | 7.85 | 7.74 | 7.79 | -0.64% | 26,202 | 20,421,752 |
| 2025-01-16 | 7.79 | 7.9 | 7.74 | 7.84 | +0.77% | 33,153 | 26,000,291 |
| 2025-01-15 | 7.85 | 7.85 | 7.75 | 7.78 | -0.89% | 20,980 | 16,347,902 |
| 2025-01-14 | 7.65 | 7.85 | 7.64 | 7.85 | +2.88% | 36,382 | 28,329,777 |
| 2025-01-13 | 7.51 | 7.66 | 7.42 | 7.63 | +0.66% | 27,203 | 20,557,956 |
| 2025-01-10 | 7.68 | 7.83 | 7.58 | 7.58 | -1.81% | 34,464 | 26,598,579 |
| 2025-01-09 | 7.73 | 7.79 | 7.68 | 7.72 | -0.39% | 27,701 | 21,461,407 |
| 2025-01-08 | 7.82 | 7.86 | 7.57 | 7.75 | -0.9% | 35,058 | 27,017,540 |
| 2025-01-07 | 7.79 | 7.82 | 7.68 | 7.82 | +1.03% | 20,560 | 15,926,138 |
| 2025-01-06 | 7.73 | 7.84 | 7.51 | 7.74 | +0.13% | 28,303 | 21,815,329 |
| 2025-01-03 | 8 | 8.06 | 7.7 | 7.73 | -3.13% | 44,343 | 34,718,585 |
| 2025-01-02 | 8.1 | 8.25 | 7.91 | 7.98 | -1.72% | 39,452 | 31,844,563 |
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：