股票概览
8.4
+0.48%
+0.04
8.44
开盘价
8.44
最高价
8.26
最低价
21,130
成交量
数据更新至: 2025-03-25
技术指标
8.56
MA5 (5日均线)
8.60
MA10 (10日均线)
8.52
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 | 8.44 | 8.44 | 8.26 | 8.4 | +0.48% | 21,130 | 17,610,847 |
| 2025-03-24 | 8.62 | 8.62 | 8.22 | 8.36 | -3.02% | 49,356 | 41,398,608 |
| 2025-03-21 | 8.65 | 8.72 | 8.53 | 8.62 | -0.69% | 38,967 | 33,655,161 |
| 2025-03-20 | 8.73 | 8.95 | 8.66 | 8.68 | -0.69% | 46,850 | 41,260,098 |
| 2025-03-19 | 8.8 | 8.98 | 8.68 | 8.74 | -1.02% | 38,178 | 33,467,069 |
| 2025-03-18 | 8.67 | 8.86 | 8.46 | 8.83 | +1.85% | 50,782 | 44,212,204 |
| 2025-03-17 | 8.76 | 8.96 | 8.63 | 8.67 | -1.03% | 44,757 | 39,070,333 |
| 2025-03-14 | 8.57 | 8.79 | 8.52 | 8.76 | +2.94% | 69,156 | 59,952,256 |
| 2025-03-13 | 8.47 | 8.51 | 8.34 | 8.51 | +0.59% | 35,837 | 30,231,329 |
| 2025-03-12 | 8.45 | 8.5 | 8.36 | 8.46 | 0% | 32,254 | 27,196,170 |
| 2025-03-11 | 8.3 | 8.46 | 8.29 | 8.46 | +0.83% | 25,667 | 21,510,354 |
| 2025-03-10 | 8.31 | 8.44 | 8.3 | 8.39 | +1.08% | 33,564 | 28,114,352 |
| 2025-03-07 | 8.46 | 8.46 | 8.28 | 8.3 | -2.12% | 38,189 | 31,821,272 |
| 2025-03-06 | 8.39 | 8.55 | 8.39 | 8.48 | +1.44% | 45,770 | 38,878,244 |
| 2025-03-05 | 8.42 | 8.48 | 8.23 | 8.36 | -1.42% | 36,349 | 30,172,918 |
| 2025-03-04 | 8.31 | 8.5 | 8.25 | 8.48 | +1.8% | 47,516 | 39,864,395 |
| 2025-03-03 | 8.5 | 8.6 | 8.3 | 8.33 | -2% | 50,887 | 42,914,977 |
| 2025-02-28 | 8.58 | 8.68 | 8.48 | 8.5 | -0.93% | 63,923 | 54,865,040 |
| 2025-02-27 | 8.43 | 8.61 | 8.43 | 8.58 | +1.54% | 63,945 | 54,506,975 |
| 2025-02-26 | 8.41 | 8.53 | 8.37 | 8.45 | +0.96% | 62,751 | 52,975,736 |
| 2025-02-25 | 8.36 | 8.44 | 8.3 | 8.37 | -0.71% | 60,116 | 50,223,666 |
| 2025-02-24 | 8.42 | 8.58 | 8.39 | 8.43 | -0.94% | 80,665 | 68,221,568 |
| 2025-02-21 | 8.7 | 8.79 | 8.47 | 8.51 | -3.41% | 100,767 | 86,134,709 |
| 2025-02-20 | 8.08 | 8.81 | 8.06 | 8.81 | +9.99% | 122,816 | 104,672,294 |
| 2025-02-19 | 8 | 8.06 | 7.95 | 8.01 | +0.25% | 16,922 | 13,536,433 |
| 2025-02-18 | 8.12 | 8.15 | 7.97 | 7.99 | -1.96% | 20,126 | 16,232,868 |
| 2025-02-17 | 8.16 | 8.23 | 8.07 | 8.15 | +0.62% | 18,135 | 14,753,787 |
| 2025-02-14 | 8.16 | 8.2 | 8.07 | 8.1 | -0.74% | 18,962 | 15,412,150 |
| 2025-02-13 | 8.23 | 8.27 | 8.16 | 8.16 | -0.85% | 15,399 | 12,630,674 |
| 2025-02-12 | 8.23 | 8.35 | 8.17 | 8.23 | -0.72% | 18,242 | 15,029,725 |
| 2025-02-11 | 8.25 | 8.32 | 8.18 | 8.29 | +0.48% | 28,833 | 23,824,715 |
| 2025-02-10 | 8.19 | 8.25 | 8.08 | 8.25 | +1.98% | 27,438 | 22,393,566 |
| 2025-02-07 | 8.01 | 8.17 | 7.99 | 8.09 | +1% | 26,371 | 21,344,410 |
| 2025-02-06 | 7.97 | 8.02 | 7.9 | 8.01 | +0.5% | 23,755 | 18,956,690 |
| 2025-02-05 | 8.01 | 8.1 | 7.92 | 7.97 | -0.75% | 20,641 | 16,451,520 |
| 2025-01-27 | 7.98 | 8.13 | 7.98 | 8.03 | +1.39% | 23,523 | 18,955,946 |
| 2025-01-24 | 7.89 | 7.93 | 7.8 | 7.92 | +0.76% | 19,555 | 15,424,333 |
| 2025-01-23 | 7.88 | 7.98 | 7.84 | 7.86 | +0.26% | 18,862 | 14,938,474 |
| 2025-01-22 | 7.95 | 7.96 | 7.81 | 7.84 | -1.75% | 14,510 | 11,396,810 |
| 2025-01-21 | 8.1 | 8.16 | 7.88 | 7.98 | -1.48% | 20,786 | 16,548,234 |
| 2025-01-20 | 7.9 | 8.13 | 7.83 | 8.1 | +2.53% | 24,493 | 19,676,445 |
| 2025-01-17 | 7.9 | 8.02 | 7.83 | 7.9 | -1.25% | 19,538 | 15,422,883 |
| 2025-01-16 | 7.84 | 8.11 | 7.83 | 8 | +2.17% | 25,960 | 20,765,877 |
| 2025-01-15 | 7.78 | 7.91 | 7.68 | 7.83 | +0.64% | 21,301 | 16,683,859 |
| 2025-01-14 | 7.5 | 7.78 | 7.5 | 7.78 | +3.73% | 29,763 | 22,851,674 |
| 2025-01-13 | 7.48 | 7.5 | 7.32 | 7.5 | +0.27% | 21,220 | 15,774,746 |
| 2025-01-10 | 7.81 | 7.84 | 7.47 | 7.48 | -4.23% | 28,481 | 21,754,778 |
| 2025-01-09 | 7.94 | 7.98 | 7.78 | 7.81 | -2.38% | 23,769 | 18,691,561 |
| 2025-01-08 | 7.96 | 8.03 | 7.73 | 8 | -0.12% | 24,501 | 19,312,761 |
| 2025-01-07 | 7.96 | 8.05 | 7.79 | 8.01 | +0.63% | 23,657 | 18,736,197 |
| 2025-01-06 | 8.01 | 8.16 | 7.72 | 7.96 | -1.12% | 42,262 | 33,558,520 |
| 2025-01-03 | 8.58 | 8.75 | 8.01 | 8.05 | -6.5% | 66,267 | 54,917,261 |
| 2025-01-02 | 8.48 | 8.9 | 8.37 | 8.61 | +2.38% | 81,597 | 70,668,353 |
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：