股票概览
8.65
-1.26%
-0.11
8.76
开盘价
8.78
最高价
8.57
最低价
39,852
成交量
数据更新至: 2025-03-25
技术指标
8.92
MA5 (5日均线)
9.06
MA10 (10日均线)
9.08
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 | 8.76 | 8.78 | 8.57 | 8.65 | -1.26% | 39,852 | 34,404,518 |
| 2025-03-24 | 8.93 | 8.97 | 8.61 | 8.76 | -1.46% | 78,387 | 68,891,359 |
| 2025-03-21 | 9.09 | 9.12 | 8.86 | 8.89 | -2.52% | 66,894 | 59,971,539 |
| 2025-03-20 | 9.18 | 9.22 | 9.1 | 9.12 | -0.44% | 47,678 | 43,610,400 |
| 2025-03-19 | 9.23 | 9.26 | 9.12 | 9.16 | -1.19% | 47,322 | 43,492,392 |
| 2025-03-18 | 9.35 | 9.39 | 9.19 | 9.27 | -0.86% | 77,714 | 71,998,812 |
| 2025-03-17 | 9.45 | 9.6 | 9.33 | 9.35 | -0.11% | 130,392 | 122,884,360 |
| 2025-03-14 | 9.04 | 9.39 | 9.03 | 9.36 | +3.88% | 176,500 | 163,216,965 |
| 2025-03-13 | 9.04 | 9.06 | 8.81 | 9.01 | -0.44% | 75,412 | 67,383,572 |
| 2025-03-12 | 9 | 9.15 | 8.98 | 9.05 | +0.33% | 73,208 | 66,253,158 |
| 2025-03-11 | 8.92 | 9.03 | 8.84 | 9.02 | +0.11% | 70,106 | 62,518,669 |
| 2025-03-10 | 8.94 | 9.1 | 8.88 | 9.01 | +0.67% | 68,848 | 61,970,376 |
| 2025-03-07 | 9.07 | 9.12 | 8.91 | 8.95 | -1.32% | 84,066 | 75,846,847 |
| 2025-03-06 | 8.99 | 9.14 | 8.88 | 9.07 | +0.89% | 117,339 | 106,078,955 |
| 2025-03-05 | 8.89 | 9.1 | 8.83 | 8.99 | +0.78% | 100,728 | 90,149,315 |
| 2025-03-04 | 9.02 | 9.05 | 8.82 | 8.92 | -1.98% | 110,656 | 98,381,094 |
| 2025-03-03 | 9.16 | 9.29 | 8.91 | 9.1 | -2.78% | 187,763 | 170,424,086 |
| 2025-02-28 | 9.55 | 10 | 9.07 | 9.36 | -1.37% | 283,626 | 268,624,327 |
| 2025-02-27 | 9.1 | 9.83 | 9.06 | 9.49 | +4.29% | 273,503 | 258,164,163 |
| 2025-02-26 | 9.01 | 9.16 | 9.01 | 9.1 | +1% | 66,664 | 60,481,528 |
| 2025-02-25 | 8.98 | 9.19 | 8.93 | 9.01 | -0.66% | 84,317 | 76,646,815 |
| 2025-02-24 | 9.25 | 9.35 | 9 | 9.07 | -2.47% | 125,679 | 115,186,770 |
| 2025-02-21 | 9.25 | 9.5 | 9.07 | 9.3 | +0.22% | 171,409 | 158,325,709 |
| 2025-02-20 | 8.96 | 9.35 | 8.96 | 9.28 | +3.57% | 168,476 | 155,145,127 |
| 2025-02-19 | 8.82 | 8.97 | 8.76 | 8.96 | +1.47% | 88,996 | 78,944,971 |
| 2025-02-18 | 9.19 | 9.33 | 8.8 | 8.83 | -5.05% | 163,335 | 147,598,245 |
| 2025-02-17 | 9 | 9.79 | 8.9 | 9.3 | +3.45% | 222,620 | 206,873,007 |
| 2025-02-14 | 9.14 | 9.14 | 8.86 | 8.99 | -1.96% | 125,316 | 112,483,923 |
| 2025-02-13 | 9.18 | 9.33 | 9.12 | 9.17 | -0.22% | 150,813 | 139,031,505 |
| 2025-02-12 | 9.06 | 9.19 | 8.95 | 9.19 | +1.21% | 125,580 | 114,015,046 |
| 2025-02-11 | 9.25 | 9.33 | 9.01 | 9.08 | -1.3% | 135,695 | 123,447,630 |
| 2025-02-10 | 8.86 | 9.24 | 8.86 | 9.2 | +3.72% | 164,336 | 149,049,873 |
| 2025-02-07 | 8.71 | 9.02 | 8.7 | 8.87 | +1.84% | 139,844 | 123,935,907 |
| 2025-02-06 | 8.6 | 8.73 | 8.55 | 8.71 | +0.81% | 120,985 | 104,795,233 |
| 2025-02-05 | 8.82 | 8.9 | 8.53 | 8.64 | -1.82% | 141,238 | 121,942,721 |
| 2025-01-27 | 9.65 | 9.66 | 8.79 | 8.8 | -8.71% | 172,631 | 157,907,655 |
| 2025-01-24 | 9.6 | 9.76 | 9.32 | 9.64 | -1.53% | 189,834 | 180,876,949 |
| 2025-01-23 | 9.98 | 10.11 | 9.55 | 9.79 | -3.74% | 270,468 | 266,129,164 |
| 2025-01-22 | 10.05 | 10.55 | 9.77 | 10.17 | +2.62% | 410,199 | 418,171,417 |
| 2025-01-21 | 9.02 | 9.91 | 8.93 | 9.91 | +9.99% | 289,799 | 274,756,135 |
| 2025-01-20 | 8.94 | 9.2 | 8.81 | 9.01 | +0.78% | 153,466 | 138,869,771 |
| 2025-01-17 | 9.28 | 9.39 | 8.93 | 8.94 | -6.09% | 223,494 | 202,998,351 |
| 2025-01-16 | 8.97 | 9.74 | 8.85 | 9.52 | +6.13% | 317,934 | 295,649,284 |
| 2025-01-15 | 8.78 | 9.48 | 8.52 | 8.97 | +2.16% | 244,800 | 218,430,376 |
| 2025-01-14 | 8.45 | 8.81 | 8.4 | 8.78 | +4.52% | 175,063 | 151,489,869 |
| 2025-01-13 | 8.3 | 8.61 | 8.02 | 8.4 | -0.59% | 148,495 | 123,631,600 |
| 2025-01-10 | 9.01 | 9.09 | 8.45 | 8.45 | -7.04% | 228,783 | 198,293,718 |
| 2025-01-09 | 9.1 | 9.29 | 8.95 | 9.09 | -3.81% | 238,608 | 217,326,780 |
| 2025-01-08 | 9.18 | 9.62 | 8.72 | 9.45 | +2.05% | 330,970 | 306,354,338 |
| 2025-01-07 | 9.04 | 9.99 | 9.04 | 9.26 | -7.77% | 378,572 | 349,679,931 |
| 2025-01-06 | 10.04 | 10.04 | 10.04 | 10.04 | -9.96% | 33,615 | 33,749,460 |
| 2025-01-03 | 11.81 | 12.06 | 11.15 | 11.15 | -10.01% | 240,399 | 272,229,297 |
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：