股票概览
8.32
-0.12%
-0.01
8.33
开盘价
8.36
最高价
8.21
最低价
35,990
成交量
数据更新至: 2025-03-25
技术指标
8.47
MA5 (5日均线)
8.55
MA10 (10日均线)
8.48
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 | 8.33 | 8.36 | 8.21 | 8.32 | -0.12% | 35,990 | 29,733,199 |
| 2025-03-24 | 8.57 | 8.64 | 8.22 | 8.33 | -2.8% | 104,210 | 87,326,734 |
| 2025-03-21 | 8.51 | 8.67 | 8.46 | 8.57 | +0.35% | 98,007 | 83,911,415 |
| 2025-03-20 | 8.6 | 8.65 | 8.53 | 8.54 | -0.58% | 64,410 | 55,271,503 |
| 2025-03-19 | 8.68 | 8.72 | 8.58 | 8.59 | -1.38% | 79,639 | 68,654,202 |
| 2025-03-18 | 8.9 | 8.93 | 8.65 | 8.71 | -2.57% | 147,566 | 129,016,902 |
| 2025-03-17 | 8.77 | 9.13 | 8.59 | 8.94 | +3.23% | 272,576 | 240,950,093 |
| 2025-03-14 | 8.43 | 8.7 | 8.43 | 8.66 | +2.97% | 174,798 | 150,278,584 |
| 2025-03-13 | 8.46 | 8.49 | 8.29 | 8.41 | -0.47% | 70,934 | 59,489,311 |
| 2025-03-12 | 8.39 | 8.51 | 8.38 | 8.45 | +0.72% | 99,588 | 84,084,589 |
| 2025-03-11 | 8.23 | 8.42 | 8.17 | 8.39 | +1.21% | 89,135 | 73,963,451 |
| 2025-03-10 | 8.29 | 8.35 | 8.22 | 8.29 | +0.85% | 65,926 | 54,577,849 |
| 2025-03-07 | 8.31 | 8.38 | 8.21 | 8.22 | -1.79% | 83,653 | 69,236,240 |
| 2025-03-06 | 8.33 | 8.44 | 8.27 | 8.37 | +0.72% | 106,133 | 88,683,049 |
| 2025-03-05 | 8.31 | 8.41 | 8.24 | 8.31 | -0.24% | 83,946 | 69,812,306 |
| 2025-03-04 | 8.28 | 8.35 | 8.17 | 8.33 | +0.24% | 72,698 | 60,056,277 |
| 2025-03-03 | 8.49 | 8.5 | 8.24 | 8.31 | -1.42% | 145,325 | 121,337,414 |
| 2025-02-28 | 8.76 | 8.82 | 8.43 | 8.43 | -4.75% | 218,450 | 188,044,921 |
| 2025-02-27 | 8.56 | 8.96 | 8.54 | 8.85 | +3.39% | 351,141 | 307,996,713 |
| 2025-02-26 | 8.45 | 8.63 | 8.45 | 8.56 | +0.82% | 109,419 | 93,385,391 |
| 2025-02-25 | 8.46 | 8.64 | 8.35 | 8.49 | +0.12% | 142,188 | 121,522,227 |
| 2025-02-24 | 8.42 | 8.61 | 8.4 | 8.48 | +0.59% | 119,399 | 101,597,211 |
| 2025-02-21 | 8.56 | 8.65 | 8.32 | 8.43 | -2.09% | 157,852 | 132,643,755 |
| 2025-02-20 | 8.3 | 8.63 | 8.3 | 8.61 | +3.36% | 175,365 | 149,350,153 |
| 2025-02-19 | 8.28 | 8.34 | 8.2 | 8.33 | +0.73% | 95,507 | 78,978,864 |
| 2025-02-18 | 8.6 | 8.65 | 8.25 | 8.27 | -4.39% | 131,612 | 110,705,508 |
| 2025-02-17 | 8.48 | 8.74 | 8.46 | 8.65 | +1.29% | 130,071 | 111,974,457 |
| 2025-02-14 | 8.7 | 8.7 | 8.48 | 8.54 | -1.84% | 130,952 | 112,204,596 |
| 2025-02-13 | 8.7 | 8.89 | 8.6 | 8.7 | -0.11% | 179,380 | 156,679,936 |
| 2025-02-12 | 8.64 | 8.75 | 8.6 | 8.71 | +0.23% | 136,775 | 118,522,441 |
| 2025-02-11 | 8.62 | 8.83 | 8.61 | 8.69 | -1.59% | 159,941 | 139,119,592 |
| 2025-02-10 | 8.29 | 8.97 | 8.27 | 8.83 | +6.51% | 292,399 | 253,219,566 |
| 2025-02-07 | 8.11 | 8.47 | 8.1 | 8.29 | +1.72% | 144,519 | 120,291,259 |
| 2025-02-06 | 8 | 8.17 | 7.92 | 8.15 | +1.62% | 103,611 | 83,449,883 |
| 2025-02-05 | 8.09 | 8.15 | 7.96 | 8.02 | -0.37% | 72,081 | 57,674,682 |
| 2025-01-27 | 8.28 | 8.35 | 8.03 | 8.05 | -2.78% | 70,832 | 57,944,294 |
| 2025-01-24 | 8.26 | 8.3 | 8.18 | 8.28 | +0.24% | 74,766 | 61,646,285 |
| 2025-01-23 | 8.38 | 8.52 | 8.26 | 8.26 | -0.24% | 86,464 | 72,639,037 |
| 2025-01-22 | 8.39 | 8.48 | 8.26 | 8.28 | -2.01% | 84,745 | 70,573,150 |
| 2025-01-21 | 8.56 | 8.61 | 8.3 | 8.45 | 0% | 109,784 | 92,993,773 |
| 2025-01-20 | 8.4 | 8.57 | 8.23 | 8.45 | +1.68% | 119,141 | 100,637,260 |
| 2025-01-17 | 8.48 | 8.58 | 8.31 | 8.31 | -2.81% | 131,091 | 109,875,967 |
| 2025-01-16 | 8.4 | 8.72 | 8.4 | 8.55 | +0.94% | 188,337 | 161,764,308 |
| 2025-01-15 | 8.31 | 8.65 | 8.25 | 8.47 | +1.56% | 180,117 | 152,790,059 |
| 2025-01-14 | 7.98 | 8.36 | 7.93 | 8.34 | +5.84% | 169,234 | 138,657,911 |
| 2025-01-13 | 7.8 | 8.04 | 7.62 | 7.88 | -0.76% | 104,630 | 82,112,855 |
| 2025-01-10 | 8.39 | 8.46 | 7.93 | 7.94 | -5.14% | 168,637 | 137,209,881 |
| 2025-01-09 | 8.4 | 8.52 | 8.32 | 8.37 | -1.3% | 144,242 | 121,217,011 |
| 2025-01-08 | 8.36 | 8.63 | 8.17 | 8.48 | 0% | 208,210 | 175,345,190 |
| 2025-01-07 | 8.12 | 8.55 | 8.05 | 8.48 | +0.95% | 211,886 | 174,698,635 |
| 2025-01-06 | 8.87 | 8.9 | 8.4 | 8.4 | -9.97% | 281,957 | 242,304,341 |
| 2025-01-03 | 10.08 | 10.18 | 9.33 | 9.33 | -10.03% | 387,065 | 365,995,162 |
| 2025-01-02 | 9.53 | 10.7 | 9.46 | 10.37 | +6.58% | 617,894 | 637,222,346 |
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：