股票概览
8.61
+0.58%
+0.05
8.54
开盘价
8.62
最高价
8.54
最低价
113,467
成交量
数据更新至: 2025-03-25
技术指标
8.71
MA5 (5日均线)
8.74
MA10 (10日均线)
8.63
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 | 8.54 | 8.62 | 8.54 | 8.61 | +0.58% | 113,467 | 97,322,698 |
| 2025-03-24 | 8.69 | 8.71 | 8.47 | 8.56 | -1.61% | 287,313 | 246,297,570 |
| 2025-03-21 | 8.76 | 8.79 | 8.63 | 8.7 | -0.91% | 250,518 | 218,114,668 |
| 2025-03-20 | 8.92 | 8.93 | 8.76 | 8.78 | -1.24% | 256,901 | 226,989,339 |
| 2025-03-19 | 8.91 | 8.98 | 8.82 | 8.89 | -0.34% | 360,678 | 320,284,509 |
| 2025-03-18 | 8.77 | 8.99 | 8.73 | 8.92 | +1.94% | 433,514 | 385,416,390 |
| 2025-03-17 | 8.79 | 8.81 | 8.73 | 8.75 | -0.34% | 258,241 | 226,596,775 |
| 2025-03-14 | 8.9 | 8.95 | 8.75 | 8.78 | +0.69% | 404,962 | 356,164,067 |
| 2025-03-13 | 8.65 | 8.8 | 8.63 | 8.72 | +0.93% | 350,174 | 305,109,704 |
| 2025-03-12 | 8.58 | 8.68 | 8.56 | 8.64 | +0.7% | 265,998 | 229,593,014 |
| 2025-03-11 | 8.48 | 8.58 | 8.44 | 8.58 | +0.7% | 171,555 | 146,073,868 |
| 2025-03-10 | 8.5 | 8.53 | 8.46 | 8.52 | -0.12% | 132,223 | 112,286,925 |
| 2025-03-07 | 8.51 | 8.59 | 8.5 | 8.53 | -0.23% | 180,955 | 154,721,702 |
| 2025-03-06 | 8.53 | 8.56 | 8.49 | 8.55 | +0.23% | 186,703 | 159,242,125 |
| 2025-03-05 | 8.5 | 8.53 | 8.44 | 8.53 | +0.47% | 154,716 | 131,368,746 |
| 2025-03-04 | 8.43 | 8.52 | 8.4 | 8.49 | +0.59% | 161,728 | 136,860,722 |
| 2025-03-03 | 8.46 | 8.54 | 8.41 | 8.44 | -0.35% | 179,748 | 152,359,117 |
| 2025-02-28 | 8.53 | 8.56 | 8.46 | 8.47 | -1.05% | 218,950 | 186,138,440 |
| 2025-02-27 | 8.55 | 8.61 | 8.52 | 8.56 | +0.12% | 223,458 | 191,018,627 |
| 2025-02-26 | 8.61 | 8.67 | 8.52 | 8.55 | -1.04% | 379,200 | 324,768,200 |
| 2025-02-25 | 8.68 | 8.74 | 8.62 | 8.64 | -0.69% | 235,924 | 204,749,885 |
| 2025-02-24 | 8.69 | 8.73 | 8.62 | 8.7 | -0.11% | 217,141 | 188,600,428 |
| 2025-02-21 | 8.8 | 8.8 | 8.66 | 8.71 | -1.36% | 340,427 | 296,331,758 |
| 2025-02-20 | 8.75 | 8.88 | 8.7 | 8.83 | +1.03% | 394,416 | 346,567,814 |
| 2025-02-19 | 8.73 | 8.77 | 8.67 | 8.74 | +0.58% | 282,208 | 246,001,859 |
| 2025-02-18 | 8.73 | 8.76 | 8.63 | 8.69 | -0.69% | 342,244 | 297,668,323 |
| 2025-02-17 | 8.82 | 8.83 | 8.69 | 8.75 | -1.69% | 537,852 | 470,016,035 |
| 2025-02-14 | 8.96 | 9.01 | 8.88 | 8.9 | -0.56% | 382,371 | 341,261,660 |
| 2025-02-13 | 9.01 | 9.09 | 8.9 | 8.95 | -1% | 578,194 | 519,982,153 |
| 2025-02-12 | 9.16 | 9.16 | 8.94 | 9.04 | -4.74% | 914,669 | 827,616,800 |
| 2025-02-11 | 8.68 | 9.5 | 8.67 | 9.49 | +9.84% | 1,373,809 | 1,273,211,131 |
| 2025-02-10 | 8.65 | 8.7 | 8.61 | 8.64 | -0.12% | 138,521 | 119,591,719 |
| 2025-02-07 | 8.62 | 8.68 | 8.56 | 8.65 | +0.35% | 186,764 | 161,240,231 |
| 2025-02-06 | 8.66 | 8.67 | 8.52 | 8.62 | -0.35% | 239,246 | 205,158,296 |
| 2025-02-05 | 8.66 | 8.69 | 8.57 | 8.65 | +1.29% | 239,561 | 207,036,405 |
| 2025-01-27 | 8.5 | 8.63 | 8.47 | 8.54 | +0.83% | 129,756 | 111,174,985 |
| 2025-01-24 | 8.42 | 8.47 | 8.37 | 8.47 | +0.71% | 111,755 | 94,313,853 |
| 2025-01-23 | 8.41 | 8.48 | 8.39 | 8.41 | +0.24% | 109,781 | 92,554,353 |
| 2025-01-22 | 8.4 | 8.44 | 8.33 | 8.39 | 0% | 102,363 | 85,839,407 |
| 2025-01-21 | 8.45 | 8.46 | 8.36 | 8.39 | -0.59% | 75,279 | 63,112,256 |
| 2025-01-20 | 8.44 | 8.52 | 8.42 | 8.44 | +0.12% | 85,150 | 72,024,319 |
| 2025-01-17 | 8.41 | 8.46 | 8.37 | 8.43 | +0.24% | 91,744 | 77,220,894 |
| 2025-01-16 | 8.4 | 8.5 | 8.36 | 8.41 | 0% | 136,915 | 115,640,834 |
| 2025-01-15 | 8.4 | 8.44 | 8.35 | 8.41 | -0.12% | 87,662 | 73,484,424 |
| 2025-01-14 | 8.3 | 8.43 | 8.3 | 8.42 | +0.84% | 137,078 | 114,999,636 |
| 2025-01-13 | 8.24 | 8.39 | 8.14 | 8.35 | +1.09% | 126,019 | 104,868,385 |
| 2025-01-10 | 8.48 | 8.49 | 8.25 | 8.26 | -2.48% | 145,650 | 121,453,933 |
| 2025-01-09 | 8.57 | 8.57 | 8.46 | 8.47 | -1.17% | 103,959 | 88,280,173 |
| 2025-01-08 | 8.54 | 8.62 | 8.46 | 8.57 | +0.47% | 154,133 | 131,733,495 |
| 2025-01-07 | 8.53 | 8.59 | 8.46 | 8.53 | -0.35% | 96,527 | 82,232,702 |
| 2025-01-06 | 8.51 | 8.66 | 8.27 | 8.56 | +0.71% | 162,767 | 138,552,123 |
| 2025-01-03 | 8.56 | 8.76 | 8.45 | 8.5 | -0.7% | 223,340 | 192,083,210 |
| 2025-01-02 | 8.63 | 8.78 | 8.52 | 8.56 | -0.7% | 214,680 | 186,118,094 |
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：