股票概览
8.81
+0.92%
+0.08
8.76
开盘价
8.86
最高价
8.71
最低价
184,645
成交量
数据更新至: 2025-03-25
技术指标
8.87
MA5 (5日均线)
8.92
MA10 (10日均线)
8.77
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 | 8.76 | 8.86 | 8.71 | 8.81 | +0.92% | 184,645 | 162,089,003 |
| 2025-03-24 | 8.9 | 8.97 | 8.65 | 8.73 | -1.36% | 289,355 | 253,652,356 |
| 2025-03-21 | 8.99 | 9.02 | 8.8 | 8.85 | -1.45% | 317,934 | 282,494,799 |
| 2025-03-20 | 8.99 | 9.1 | 8.95 | 8.98 | -0.11% | 262,323 | 236,317,225 |
| 2025-03-19 | 9 | 9.04 | 8.95 | 8.99 | -0.44% | 225,722 | 202,835,030 |
| 2025-03-18 | 9.03 | 9.06 | 8.95 | 9.03 | -0.11% | 183,197 | 165,180,569 |
| 2025-03-17 | 9.03 | 9.08 | 8.98 | 9.04 | +0.11% | 185,636 | 167,845,775 |
| 2025-03-14 | 9 | 9.04 | 8.92 | 9.03 | -0.11% | 320,333 | 287,705,766 |
| 2025-03-13 | 8.77 | 9.06 | 8.76 | 9.04 | +3.43% | 513,819 | 460,503,380 |
| 2025-03-12 | 8.82 | 8.85 | 8.73 | 8.74 | -0.91% | 128,912 | 112,893,563 |
| 2025-03-11 | 8.79 | 8.86 | 8.72 | 8.82 | 0% | 211,007 | 185,441,192 |
| 2025-03-10 | 8.61 | 8.83 | 8.59 | 8.82 | +2.68% | 341,795 | 299,200,699 |
| 2025-03-07 | 8.51 | 8.65 | 8.47 | 8.59 | +0.82% | 203,996 | 175,206,227 |
| 2025-03-06 | 8.4 | 8.54 | 8.38 | 8.52 | +1.67% | 186,359 | 158,016,661 |
| 2025-03-05 | 8.45 | 8.46 | 8.33 | 8.38 | -0.95% | 178,108 | 149,204,558 |
| 2025-03-04 | 8.56 | 8.56 | 8.45 | 8.46 | -1.28% | 205,007 | 173,875,297 |
| 2025-03-03 | 8.55 | 8.65 | 8.55 | 8.57 | +0.35% | 132,410 | 113,836,295 |
| 2025-02-28 | 8.7 | 8.72 | 8.54 | 8.54 | -1.61% | 306,974 | 264,211,423 |
| 2025-02-27 | 8.74 | 8.75 | 8.66 | 8.68 | -0.57% | 135,541 | 117,788,362 |
| 2025-02-26 | 8.67 | 8.79 | 8.65 | 8.73 | +0.81% | 212,023 | 184,562,795 |
| 2025-02-25 | 8.72 | 8.81 | 8.6 | 8.66 | -0.8% | 213,662 | 186,172,102 |
| 2025-02-24 | 8.7 | 8.74 | 8.62 | 8.73 | 0% | 213,471 | 185,469,390 |
| 2025-02-21 | 8.73 | 8.79 | 8.69 | 8.73 | -0.23% | 188,598 | 164,528,939 |
| 2025-02-20 | 8.82 | 8.84 | 8.73 | 8.75 | -0.79% | 192,111 | 168,614,006 |
| 2025-02-19 | 8.92 | 8.92 | 8.79 | 8.82 | -1.34% | 271,607 | 240,205,051 |
| 2025-02-18 | 8.98 | 9.01 | 8.91 | 8.94 | -0.45% | 176,391 | 158,058,902 |
| 2025-02-17 | 9 | 9.02 | 8.95 | 8.98 | -0.22% | 170,464 | 153,014,670 |
| 2025-02-14 | 9.05 | 9.07 | 8.97 | 9 | -0.55% | 168,224 | 151,451,787 |
| 2025-02-13 | 9.05 | 9.16 | 9.05 | 9.05 | 0% | 232,834 | 212,005,526 |
| 2025-02-12 | 9.03 | 9.06 | 8.98 | 9.05 | +0.22% | 131,022 | 118,138,527 |
| 2025-02-11 | 9.04 | 9.08 | 9.01 | 9.03 | -0.11% | 162,758 | 147,124,238 |
| 2025-02-10 | 9.14 | 9.14 | 9.03 | 9.04 | -0.99% | 190,091 | 172,207,224 |
| 2025-02-07 | 9.05 | 9.19 | 9 | 9.13 | +0.88% | 253,205 | 230,785,850 |
| 2025-02-06 | 8.99 | 9.06 | 8.94 | 9.05 | +0.78% | 141,483 | 127,289,438 |
| 2025-02-05 | 9.06 | 9.08 | 8.9 | 8.98 | -0.55% | 191,905 | 171,668,442 |
| 2025-01-27 | 9.06 | 9.11 | 9.01 | 9.03 | 0% | 189,840 | 172,042,984 |
| 2025-01-24 | 8.94 | 9.06 | 8.89 | 9.03 | +1.01% | 178,535 | 160,290,205 |
| 2025-01-23 | 9 | 9.08 | 8.93 | 8.94 | -0.33% | 209,633 | 188,890,164 |
| 2025-01-22 | 8.94 | 8.98 | 8.81 | 8.97 | +0.45% | 209,014 | 185,744,671 |
| 2025-01-21 | 9.02 | 9.03 | 8.88 | 8.93 | -0.67% | 175,062 | 156,197,205 |
| 2025-01-20 | 9.09 | 9.09 | 8.97 | 8.99 | -0.77% | 199,554 | 180,133,414 |
| 2025-01-17 | 9.07 | 9.18 | 9.01 | 9.06 | -0.11% | 191,831 | 173,767,456 |
| 2025-01-16 | 9.02 | 9.22 | 9.02 | 9.07 | +0.89% | 317,738 | 289,877,740 |
| 2025-01-15 | 9.07 | 9.08 | 8.95 | 8.99 | -0.88% | 199,962 | 179,810,099 |
| 2025-01-14 | 8.95 | 9.07 | 8.88 | 9.07 | +1.68% | 225,391 | 202,994,724 |
| 2025-01-13 | 8.93 | 9.09 | 8.87 | 8.92 | -0.67% | 184,477 | 164,836,890 |
| 2025-01-10 | 9 | 9.1 | 8.87 | 8.98 | -0.77% | 258,636 | 232,281,280 |
| 2025-01-09 | 9.17 | 9.21 | 9 | 9.05 | -1.84% | 215,370 | 195,532,242 |
| 2025-01-08 | 9.28 | 9.33 | 9.12 | 9.22 | -1.18% | 191,289 | 176,402,726 |
| 2025-01-07 | 9.5 | 9.5 | 9.21 | 9.33 | -1.79% | 268,783 | 250,423,354 |
| 2025-01-06 | 9.56 | 9.69 | 9.38 | 9.5 | -0.63% | 238,921 | 227,215,214 |
| 2025-01-03 | 9.65 | 9.8 | 9.54 | 9.56 | -0.83% | 287,189 | 277,269,839 |
| 2025-01-02 | 10.12 | 10.13 | 9.6 | 9.64 | -3.79% | 388,716 | 381,940,397 |
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：