股票概览
8.78
+1.15%
+0.1
8.67
开盘价
8.8
最高价
8.64
最低价
63,113
成交量
数据更新至: 2025-03-25
技术指标
8.70
MA5 (5日均线)
8.63
MA10 (10日均线)
8.49
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 | 8.67 | 8.8 | 8.64 | 8.78 | +1.15% | 63,113 | 55,110,371 |
| 2025-03-24 | 8.71 | 8.73 | 8.61 | 8.68 | +0.23% | 74,596 | 64,691,824 |
| 2025-03-21 | 8.68 | 8.72 | 8.6 | 8.66 | -0.46% | 83,185 | 72,095,042 |
| 2025-03-20 | 8.68 | 8.8 | 8.66 | 8.7 | +0.23% | 104,150 | 90,880,320 |
| 2025-03-19 | 8.61 | 8.73 | 8.58 | 8.68 | +0.46% | 94,594 | 82,198,030 |
| 2025-03-18 | 8.61 | 8.65 | 8.53 | 8.64 | +0.35% | 70,223 | 60,361,233 |
| 2025-03-17 | 8.61 | 8.64 | 8.56 | 8.61 | 0% | 80,373 | 69,171,172 |
| 2025-03-14 | 8.55 | 8.62 | 8.5 | 8.61 | +0.23% | 116,751 | 100,079,329 |
| 2025-03-13 | 8.4 | 8.61 | 8.38 | 8.59 | +2.51% | 180,071 | 153,785,292 |
| 2025-03-12 | 8.42 | 8.43 | 8.36 | 8.38 | -0.59% | 44,229 | 37,109,796 |
| 2025-03-11 | 8.37 | 8.44 | 8.33 | 8.43 | +0.24% | 58,125 | 48,773,367 |
| 2025-03-10 | 8.32 | 8.42 | 8.3 | 8.41 | +1.08% | 66,877 | 56,016,537 |
| 2025-03-07 | 8.31 | 8.36 | 8.26 | 8.32 | +0.24% | 61,294 | 51,051,977 |
| 2025-03-06 | 8.29 | 8.31 | 8.24 | 8.3 | +0.48% | 47,622 | 39,453,035 |
| 2025-03-05 | 8.3 | 8.32 | 8.23 | 8.26 | -0.48% | 44,805 | 37,043,449 |
| 2025-03-04 | 8.36 | 8.37 | 8.28 | 8.3 | -0.72% | 47,831 | 39,715,550 |
| 2025-03-03 | 8.4 | 8.47 | 8.36 | 8.36 | -0.48% | 65,988 | 55,436,102 |
| 2025-02-28 | 8.34 | 8.44 | 8.32 | 8.4 | +0.72% | 83,899 | 70,297,483 |
| 2025-02-27 | 8.36 | 8.37 | 8.29 | 8.34 | -0.24% | 63,724 | 53,029,217 |
| 2025-02-26 | 8.29 | 8.39 | 8.26 | 8.36 | +0.72% | 72,221 | 60,100,641 |
| 2025-02-25 | 8.4 | 8.44 | 8.27 | 8.3 | -1.31% | 88,543 | 73,944,294 |
| 2025-02-24 | 8.48 | 8.51 | 8.4 | 8.41 | -0.83% | 97,102 | 82,002,995 |
| 2025-02-21 | 8.59 | 8.6 | 8.47 | 8.48 | -1.05% | 68,849 | 58,672,638 |
| 2025-02-20 | 8.54 | 8.58 | 8.51 | 8.57 | +0.47% | 44,644 | 38,167,449 |
| 2025-02-19 | 8.55 | 8.57 | 8.51 | 8.53 | -0.12% | 35,582 | 30,356,502 |
| 2025-02-18 | 8.63 | 8.66 | 8.51 | 8.54 | -1.16% | 65,110 | 55,963,023 |
| 2025-02-17 | 8.73 | 8.75 | 8.63 | 8.64 | -0.92% | 54,175 | 46,933,843 |
| 2025-02-14 | 8.72 | 8.79 | 8.7 | 8.72 | +0.11% | 53,179 | 46,474,901 |
| 2025-02-13 | 8.78 | 8.8 | 8.71 | 8.71 | -0.23% | 56,798 | 49,751,400 |
| 2025-02-12 | 8.79 | 8.82 | 8.71 | 8.73 | -1.02% | 51,768 | 45,304,832 |
| 2025-02-11 | 8.81 | 8.84 | 8.74 | 8.82 | +0.23% | 53,429 | 46,970,240 |
| 2025-02-10 | 8.88 | 8.93 | 8.79 | 8.8 | -1.23% | 69,172 | 61,102,093 |
| 2025-02-07 | 8.78 | 8.97 | 8.74 | 8.91 | +1.25% | 77,639 | 68,765,620 |
| 2025-02-06 | 8.69 | 8.8 | 8.62 | 8.8 | +1.15% | 59,491 | 51,895,509 |
| 2025-02-05 | 9.05 | 9.05 | 8.67 | 8.7 | -3.44% | 97,825 | 85,881,506 |
| 2025-01-27 | 8.73 | 9.04 | 8.73 | 9.01 | +3.68% | 118,679 | 105,999,220 |
| 2025-01-24 | 8.58 | 8.71 | 8.54 | 8.69 | +1.28% | 57,896 | 50,149,741 |
| 2025-01-23 | 8.53 | 8.66 | 8.53 | 8.58 | +0.59% | 56,021 | 48,247,572 |
| 2025-01-22 | 8.48 | 8.55 | 8.39 | 8.53 | -1.61% | 64,977 | 55,041,487 |
| 2025-01-21 | 8.77 | 8.82 | 8.64 | 8.67 | -1.37% | 64,963 | 56,437,853 |
| 2025-01-20 | 8.92 | 8.92 | 8.78 | 8.79 | -1.12% | 72,222 | 63,754,280 |
| 2025-01-17 | 8.89 | 8.94 | 8.84 | 8.89 | 0% | 48,688 | 43,306,407 |
| 2025-01-16 | 8.74 | 8.99 | 8.72 | 8.89 | +2.3% | 109,671 | 97,580,262 |
| 2025-01-15 | 8.68 | 8.74 | 8.64 | 8.69 | -0.23% | 59,379 | 51,608,107 |
| 2025-01-14 | 8.55 | 8.72 | 8.53 | 8.71 | +2.23% | 79,240 | 68,310,428 |
| 2025-01-13 | 8.46 | 8.55 | 8.44 | 8.52 | +0.24% | 62,346 | 52,936,308 |
| 2025-01-10 | 8.71 | 8.76 | 8.49 | 8.5 | -2.41% | 103,070 | 88,685,992 |
| 2025-01-09 | 8.88 | 8.88 | 8.71 | 8.71 | -1.91% | 86,341 | 75,604,778 |
| 2025-01-08 | 9.01 | 9.04 | 8.82 | 8.88 | -1.66% | 72,685 | 64,746,006 |
| 2025-01-07 | 9.14 | 9.19 | 8.93 | 9.03 | -1.42% | 95,471 | 86,262,669 |
| 2025-01-06 | 9.13 | 9.27 | 8.99 | 9.16 | +0.22% | 110,315 | 100,811,398 |
| 2025-01-03 | 9.13 | 9.34 | 9.07 | 9.14 | +0.22% | 105,066 | 96,706,682 |
| 2025-01-02 | 9.41 | 9.47 | 9.04 | 9.12 | -3.08% | 144,501 | 133,661,642 |
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：