股票概览
8.45
-0.71%
-0.06
8.47
开盘价
8.51
最高价
8.3
最低价
112,740
成交量
数据更新至: 2025-03-25
技术指标
8.47
MA5 (5日均线)
8.48
MA10 (10日均线)
8.15
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 | 8.47 | 8.51 | 8.3 | 8.45 | -0.71% | 112,740 | 94,531,629 |
| 2025-03-24 | 8.65 | 8.7 | 8.3 | 8.51 | -0.35% | 219,052 | 185,799,254 |
| 2025-03-21 | 8.43 | 8.69 | 8.42 | 8.54 | +0.47% | 271,159 | 232,806,781 |
| 2025-03-20 | 8.31 | 8.6 | 8.31 | 8.5 | +1.92% | 257,124 | 217,664,111 |
| 2025-03-19 | 8.42 | 8.47 | 8.32 | 8.34 | -2.34% | 224,977 | 188,429,429 |
| 2025-03-18 | 8.44 | 8.65 | 8.31 | 8.54 | +0.95% | 373,627 | 316,830,902 |
| 2025-03-17 | 8.61 | 8.7 | 8.33 | 8.46 | -2.87% | 492,482 | 416,103,300 |
| 2025-03-14 | 8.43 | 9.2 | 8.24 | 8.71 | +4.19% | 597,217 | 528,711,812 |
| 2025-03-13 | 8.29 | 8.48 | 8.24 | 8.36 | -0.24% | 252,545 | 211,098,358 |
| 2025-03-12 | 7.89 | 8.56 | 7.88 | 8.38 | +6.08% | 401,799 | 334,676,969 |
| 2025-03-11 | 7.81 | 7.9 | 7.73 | 7.9 | +0.25% | 91,442 | 71,532,325 |
| 2025-03-10 | 7.82 | 7.89 | 7.81 | 7.88 | +0.51% | 44,747 | 35,166,695 |
| 2025-03-07 | 7.78 | 7.89 | 7.76 | 7.84 | +0.26% | 69,437 | 54,422,385 |
| 2025-03-06 | 7.72 | 7.83 | 7.66 | 7.82 | +1.56% | 71,234 | 55,168,676 |
| 2025-03-05 | 7.75 | 7.78 | 7.66 | 7.7 | -1.03% | 45,618 | 35,104,904 |
| 2025-03-04 | 7.75 | 7.78 | 7.72 | 7.78 | +0.52% | 36,142 | 28,030,245 |
| 2025-03-03 | 7.8 | 7.85 | 7.72 | 7.74 | -0.77% | 49,922 | 38,864,433 |
| 2025-02-28 | 7.92 | 7.92 | 7.77 | 7.8 | -1.14% | 55,180 | 43,316,910 |
| 2025-02-27 | 7.84 | 7.89 | 7.8 | 7.89 | +0.64% | 52,144 | 40,922,923 |
| 2025-02-26 | 7.74 | 7.85 | 7.74 | 7.84 | +1.29% | 51,540 | 40,282,313 |
| 2025-02-25 | 7.75 | 7.83 | 7.69 | 7.74 | -0.64% | 73,171 | 56,772,876 |
| 2025-02-24 | 7.78 | 7.81 | 7.74 | 7.79 | 0% | 56,576 | 43,956,772 |
| 2025-02-21 | 7.86 | 7.86 | 7.74 | 7.79 | -0.64% | 59,235 | 46,126,574 |
| 2025-02-20 | 7.91 | 7.92 | 7.82 | 7.84 | -1.01% | 43,545 | 34,183,764 |
| 2025-02-19 | 7.82 | 7.92 | 7.82 | 7.92 | +1.41% | 52,037 | 40,927,573 |
| 2025-02-18 | 7.9 | 7.97 | 7.8 | 7.81 | -1.26% | 70,469 | 55,653,534 |
| 2025-02-17 | 7.9 | 7.93 | 7.86 | 7.91 | +0.13% | 51,782 | 40,880,500 |
| 2025-02-14 | 7.88 | 7.91 | 7.85 | 7.9 | +0.38% | 49,045 | 38,652,514 |
| 2025-02-13 | 7.92 | 7.94 | 7.86 | 7.87 | -0.76% | 47,597 | 37,586,999 |
| 2025-02-12 | 7.88 | 7.95 | 7.85 | 7.93 | 0% | 61,706 | 48,741,156 |
| 2025-02-11 | 7.92 | 7.98 | 7.91 | 7.93 | -0.25% | 67,641 | 53,725,565 |
| 2025-02-10 | 7.96 | 7.97 | 7.89 | 7.95 | -0.87% | 102,218 | 81,060,404 |
| 2025-02-07 | 7.86 | 8.06 | 7.83 | 8.02 | +1.78% | 117,924 | 93,526,795 |
| 2025-02-06 | 7.83 | 7.88 | 7.79 | 7.88 | +0.25% | 63,330 | 49,658,371 |
| 2025-02-05 | 7.81 | 7.86 | 7.75 | 7.86 | +1.16% | 83,846 | 65,547,279 |
| 2025-01-27 | 7.72 | 7.82 | 7.71 | 7.77 | +0.78% | 60,546 | 47,131,569 |
| 2025-01-24 | 7.72 | 7.74 | 7.64 | 7.71 | -0.39% | 55,477 | 42,664,000 |
| 2025-01-23 | 7.69 | 7.83 | 7.68 | 7.74 | +1.04% | 74,133 | 57,596,469 |
| 2025-01-22 | 7.69 | 7.72 | 7.62 | 7.66 | -0.26% | 42,676 | 32,703,109 |
| 2025-01-21 | 7.76 | 7.79 | 7.65 | 7.68 | -1.03% | 42,536 | 32,708,137 |
| 2025-01-20 | 7.72 | 7.8 | 7.66 | 7.76 | +0.78% | 49,665 | 38,469,289 |
| 2025-01-17 | 7.66 | 7.72 | 7.61 | 7.7 | +0.65% | 48,716 | 37,386,570 |
| 2025-01-16 | 7.63 | 7.75 | 7.6 | 7.65 | +0.26% | 59,685 | 45,800,699 |
| 2025-01-15 | 7.63 | 7.69 | 7.61 | 7.63 | -0.78% | 48,203 | 36,799,757 |
| 2025-01-14 | 7.5 | 7.71 | 7.48 | 7.69 | +2.67% | 75,050 | 57,277,806 |
| 2025-01-13 | 7.36 | 7.52 | 7.36 | 7.49 | +0.4% | 45,827 | 34,128,487 |
| 2025-01-10 | 7.59 | 7.66 | 7.45 | 7.46 | -1.97% | 69,459 | 52,373,643 |
| 2025-01-09 | 7.7 | 7.71 | 7.58 | 7.61 | -1.81% | 101,189 | 77,218,531 |
| 2025-01-08 | 7.71 | 7.91 | 7.59 | 7.75 | +0.52% | 115,827 | 89,745,561 |
| 2025-01-07 | 7.75 | 7.81 | 7.6 | 7.71 | -0.64% | 58,594 | 44,952,200 |
| 2025-01-06 | 7.67 | 7.83 | 7.6 | 7.76 | +0.65% | 57,270 | 44,182,011 |
| 2025-01-03 | 7.84 | 7.93 | 7.7 | 7.71 | -1.41% | 75,406 | 58,839,665 |
| 2025-01-02 | 8.07 | 8.11 | 7.78 | 7.82 | -2.62% | 76,111 | 60,536,025 |
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：