股票概览
8.28
+0.61%
+0.05
8.24
开盘价
8.29
最高价
8.21
最低价
189,415
成交量
数据更新至: 2025-03-25
技术指标
8.27
MA5 (5日均线)
8.29
MA10 (10日均线)
8.32
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 | 8.24 | 8.29 | 8.21 | 8.28 | +0.61% | 189,415 | 156,526,586 |
| 2025-03-24 | 8.28 | 8.31 | 8.19 | 8.23 | -0.36% | 341,842 | 281,539,188 |
| 2025-03-21 | 8.31 | 8.41 | 8.26 | 8.26 | -0.72% | 491,397 | 409,638,383 |
| 2025-03-20 | 8.28 | 8.35 | 8.27 | 8.32 | +0.48% | 314,907 | 262,008,947 |
| 2025-03-19 | 8.34 | 8.36 | 8.26 | 8.28 | -0.84% | 366,444 | 304,140,994 |
| 2025-03-18 | 8.4 | 8.42 | 8.34 | 8.35 | -0.48% | 291,092 | 243,521,879 |
| 2025-03-17 | 8.37 | 8.43 | 8.37 | 8.39 | +0.36% | 398,250 | 334,507,017 |
| 2025-03-14 | 8.22 | 8.37 | 8.21 | 8.36 | +1.58% | 595,653 | 495,301,381 |
| 2025-03-13 | 8.23 | 8.28 | 8.2 | 8.23 | -0.12% | 305,259 | 251,613,509 |
| 2025-03-12 | 8.21 | 8.3 | 8.18 | 8.24 | +0.49% | 344,104 | 283,627,064 |
| 2025-03-11 | 8.17 | 8.21 | 8.15 | 8.2 | -0.12% | 330,435 | 269,993,789 |
| 2025-03-10 | 8.29 | 8.3 | 8.2 | 8.21 | -0.97% | 382,171 | 314,527,682 |
| 2025-03-07 | 8.35 | 8.36 | 8.28 | 8.29 | -1.07% | 357,816 | 297,665,577 |
| 2025-03-06 | 8.35 | 8.4 | 8.3 | 8.38 | +0.48% | 384,812 | 321,387,644 |
| 2025-03-05 | 8.34 | 8.38 | 8.29 | 8.34 | -0.12% | 348,939 | 290,736,112 |
| 2025-03-04 | 8.37 | 8.38 | 8.32 | 8.35 | -0.36% | 293,288 | 244,695,410 |
| 2025-03-03 | 8.41 | 8.47 | 8.36 | 8.38 | -0.36% | 443,110 | 372,896,620 |
| 2025-02-28 | 8.42 | 8.54 | 8.4 | 8.41 | -0.47% | 604,768 | 512,388,351 |
| 2025-02-27 | 8.48 | 8.5 | 8.38 | 8.45 | -0.24% | 420,577 | 354,301,985 |
| 2025-02-26 | 8.36 | 8.52 | 8.36 | 8.47 | +0.95% | 420,425 | 355,726,618 |
| 2025-02-25 | 8.51 | 8.51 | 8.37 | 8.39 | -1.41% | 479,567 | 405,023,467 |
| 2025-02-24 | 8.23 | 8.58 | 8.2 | 8.51 | +3.15% | 1,031,769 | 871,362,448 |
| 2025-02-21 | 8.28 | 8.3 | 8.16 | 8.25 | -0.36% | 594,813 | 489,465,474 |
| 2025-02-20 | 8.41 | 8.42 | 8.27 | 8.28 | -1.66% | 697,504 | 579,834,595 |
| 2025-02-19 | 8.39 | 8.46 | 8.37 | 8.42 | +0.24% | 375,815 | 316,660,015 |
| 2025-02-18 | 8.5 | 8.52 | 8.39 | 8.4 | -1.18% | 461,152 | 390,218,501 |
| 2025-02-17 | 8.51 | 8.53 | 8.43 | 8.5 | -0.12% | 522,806 | 442,690,131 |
| 2025-02-14 | 8.51 | 8.54 | 8.43 | 8.51 | -0.23% | 408,671 | 346,470,345 |
| 2025-02-13 | 8.51 | 8.59 | 8.5 | 8.53 | +0.12% | 569,809 | 487,269,710 |
| 2025-02-12 | 8.5 | 8.52 | 8.44 | 8.52 | +0.12% | 372,783 | 316,200,642 |
| 2025-02-11 | 8.57 | 8.58 | 8.46 | 8.51 | -0.7% | 350,529 | 298,141,436 |
| 2025-02-10 | 8.53 | 8.63 | 8.53 | 8.57 | +0.23% | 469,140 | 402,401,371 |
| 2025-02-07 | 8.45 | 8.6 | 8.41 | 8.55 | +1.18% | 609,117 | 518,026,154 |
| 2025-02-06 | 8.42 | 8.46 | 8.34 | 8.45 | +0.36% | 375,687 | 315,604,426 |
| 2025-02-05 | 8.54 | 8.57 | 8.39 | 8.42 | -1.41% | 339,654 | 286,575,049 |
| 2025-01-27 | 8.52 | 8.63 | 8.51 | 8.54 | +0.47% | 333,864 | 286,155,197 |
| 2025-01-24 | 8.45 | 8.51 | 8.42 | 8.5 | +0.35% | 274,734 | 232,776,245 |
| 2025-01-23 | 8.41 | 8.55 | 8.41 | 8.47 | +1.56% | 382,865 | 325,034,318 |
| 2025-01-22 | 8.47 | 8.47 | 8.29 | 8.34 | -1.42% | 304,597 | 254,487,898 |
| 2025-01-21 | 8.54 | 8.56 | 8.45 | 8.46 | -0.7% | 302,669 | 256,974,289 |
| 2025-01-20 | 8.58 | 8.59 | 8.51 | 8.52 | 0% | 327,012 | 279,544,743 |
| 2025-01-17 | 8.48 | 8.55 | 8.4 | 8.52 | 0% | 264,764 | 225,099,363 |
| 2025-01-16 | 8.52 | 8.58 | 8.46 | 8.52 | +0.47% | 329,217 | 280,819,172 |
| 2025-01-15 | 8.57 | 8.57 | 8.45 | 8.48 | -0.7% | 316,027 | 268,745,495 |
| 2025-01-14 | 8.38 | 8.56 | 8.38 | 8.54 | +2.03% | 367,886 | 312,034,793 |
| 2025-01-13 | 8.32 | 8.43 | 8.26 | 8.37 | 0% | 291,346 | 243,501,502 |
| 2025-01-10 | 8.48 | 8.51 | 8.37 | 8.37 | -1.3% | 281,144 | 236,822,138 |
| 2025-01-09 | 8.54 | 8.56 | 8.45 | 8.48 | -1.05% | 321,665 | 273,546,241 |
| 2025-01-08 | 8.69 | 8.69 | 8.4 | 8.57 | -1.27% | 561,115 | 478,854,074 |
| 2025-01-07 | 8.67 | 8.69 | 8.57 | 8.68 | +0.23% | 344,503 | 297,408,771 |
| 2025-01-06 | 8.69 | 8.7 | 8.51 | 8.66 | -0.23% | 494,229 | 424,864,371 |
| 2025-01-03 | 8.75 | 8.88 | 8.65 | 8.68 | -1.25% | 532,656 | 466,581,798 |
| 2025-01-02 | 9.17 | 9.18 | 8.74 | 8.79 | -4.14% | 915,408 | 818,768,110 |
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：