股票概览
8.33
+0.12%
+0.01
8.33
开盘价
8.38
最高价
8.29
最低价
47,183
成交量
数据更新至: 2025-03-25
技术指标
8.37
MA5 (5日均线)
8.33
MA10 (10日均线)
8.21
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 | 8.33 | 8.38 | 8.29 | 8.33 | +0.12% | 47,183 | 39,345,172 |
| 2025-03-24 | 8.39 | 8.41 | 8.21 | 8.32 | -0.48% | 117,835 | 97,920,824 |
| 2025-03-21 | 8.37 | 8.45 | 8.31 | 8.36 | -0.36% | 81,028 | 67,888,250 |
| 2025-03-20 | 8.45 | 8.49 | 8.37 | 8.39 | -0.71% | 89,730 | 75,513,754 |
| 2025-03-19 | 8.49 | 8.53 | 8.4 | 8.45 | -0.59% | 106,101 | 89,730,910 |
| 2025-03-18 | 8.46 | 8.82 | 8.4 | 8.5 | +0.95% | 347,158 | 299,967,349 |
| 2025-03-17 | 8.19 | 8.46 | 8.18 | 8.42 | +2.81% | 156,151 | 130,301,819 |
| 2025-03-14 | 8.18 | 8.21 | 8.13 | 8.19 | +0.24% | 78,241 | 64,014,752 |
| 2025-03-13 | 8.15 | 8.18 | 8.08 | 8.17 | +0.62% | 95,546 | 77,705,667 |
| 2025-03-12 | 8.1 | 8.14 | 8.06 | 8.12 | +0.25% | 76,266 | 61,790,853 |
| 2025-03-11 | 8.02 | 8.1 | 7.98 | 8.1 | +0.5% | 68,552 | 55,237,619 |
| 2025-03-10 | 7.97 | 8.06 | 7.96 | 8.06 | +1% | 71,048 | 57,062,928 |
| 2025-03-07 | 8.01 | 8.04 | 7.96 | 7.98 | -0.5% | 69,002 | 55,193,282 |
| 2025-03-06 | 8.01 | 8.04 | 7.97 | 8.02 | +0.25% | 82,336 | 65,933,859 |
| 2025-03-05 | 8.06 | 8.07 | 7.94 | 8 | -0.62% | 81,541 | 65,077,757 |
| 2025-03-04 | 8.04 | 8.1 | 8.03 | 8.05 | +0.25% | 55,569 | 44,773,160 |
| 2025-03-03 | 8.09 | 8.15 | 8 | 8.03 | -0.74% | 92,716 | 74,827,372 |
| 2025-02-28 | 8.2 | 8.23 | 8.05 | 8.09 | -1.7% | 123,080 | 99,840,072 |
| 2025-02-27 | 8.46 | 8.48 | 8.18 | 8.23 | -2.37% | 136,040 | 112,532,758 |
| 2025-02-26 | 8.3 | 8.65 | 8.27 | 8.43 | +2.55% | 271,810 | 230,831,366 |
| 2025-02-25 | 8.05 | 8.32 | 7.99 | 8.22 | +1.73% | 205,788 | 168,654,615 |
| 2025-02-24 | 7.89 | 8.11 | 7.89 | 8.08 | +2.67% | 225,595 | 181,628,362 |
| 2025-02-21 | 7.88 | 7.91 | 7.83 | 7.87 | 0% | 66,730 | 52,493,538 |
| 2025-02-20 | 7.92 | 7.92 | 7.85 | 7.87 | -0.38% | 71,506 | 56,306,741 |
| 2025-02-19 | 7.82 | 7.91 | 7.82 | 7.9 | +0.77% | 68,136 | 53,604,231 |
| 2025-02-18 | 7.94 | 7.97 | 7.8 | 7.84 | -1.38% | 80,685 | 63,601,811 |
| 2025-02-17 | 7.83 | 8.04 | 7.79 | 7.95 | +1.66% | 145,792 | 115,238,335 |
| 2025-02-14 | 7.83 | 7.86 | 7.78 | 7.82 | -0.13% | 59,040 | 46,145,650 |
| 2025-02-13 | 7.9 | 7.91 | 7.82 | 7.83 | -0.38% | 63,056 | 49,558,508 |
| 2025-02-12 | 7.84 | 7.87 | 7.79 | 7.86 | +0.26% | 50,024 | 39,193,428 |
| 2025-02-11 | 7.89 | 7.89 | 7.8 | 7.84 | -0.38% | 70,974 | 55,622,365 |
| 2025-02-10 | 7.9 | 7.94 | 7.86 | 7.87 | -0.38% | 78,319 | 61,781,087 |
| 2025-02-07 | 7.84 | 7.92 | 7.79 | 7.9 | +0.77% | 82,316 | 64,862,238 |
| 2025-02-06 | 7.81 | 7.86 | 7.75 | 7.84 | +0.26% | 50,925 | 39,797,888 |
| 2025-02-05 | 7.94 | 7.95 | 7.78 | 7.82 | -0.76% | 63,221 | 49,647,043 |
| 2025-01-27 | 7.82 | 7.98 | 7.8 | 7.88 | +0.9% | 72,015 | 57,027,296 |
| 2025-01-24 | 7.75 | 7.84 | 7.72 | 7.81 | +0.77% | 65,163 | 50,791,129 |
| 2025-01-23 | 7.78 | 7.88 | 7.75 | 7.75 | +0.26% | 67,441 | 52,718,685 |
| 2025-01-22 | 7.71 | 7.74 | 7.65 | 7.73 | +0.26% | 44,328 | 34,144,995 |
| 2025-01-21 | 7.8 | 7.83 | 7.68 | 7.71 | -0.9% | 54,210 | 41,859,062 |
| 2025-01-20 | 7.8 | 7.85 | 7.76 | 7.78 | +0.13% | 45,729 | 35,698,326 |
| 2025-01-17 | 7.75 | 7.8 | 7.72 | 7.77 | +0.13% | 46,475 | 36,100,378 |
| 2025-01-16 | 7.79 | 7.87 | 7.74 | 7.76 | +0.13% | 84,173 | 65,629,178 |
| 2025-01-15 | 7.77 | 7.81 | 7.72 | 7.75 | -0.64% | 52,035 | 40,352,606 |
| 2025-01-14 | 7.62 | 7.82 | 7.62 | 7.8 | +2.09% | 84,240 | 65,227,285 |
| 2025-01-13 | 7.57 | 7.67 | 7.55 | 7.64 | +0.26% | 52,390 | 39,934,883 |
| 2025-01-10 | 7.62 | 7.67 | 7.59 | 7.62 | -0.13% | 69,923 | 53,361,666 |
| 2025-01-09 | 7.69 | 7.71 | 7.62 | 7.63 | -1.17% | 59,181 | 45,362,158 |
| 2025-01-08 | 7.75 | 7.78 | 7.59 | 7.72 | -0.77% | 83,843 | 64,470,255 |
| 2025-01-07 | 7.85 | 7.87 | 7.72 | 7.78 | -0.89% | 65,821 | 51,199,294 |
| 2025-01-06 | 7.78 | 7.88 | 7.7 | 7.85 | +1.03% | 90,377 | 70,516,379 |
| 2025-01-03 | 8.01 | 8.02 | 7.6 | 7.77 | -2.51% | 115,490 | 90,941,279 |
| 2025-01-02 | 8.21 | 8.24 | 7.9 | 7.97 | -2.45% | 120,144 | 97,169,110 |
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：