股票概览
8.15
+1.12%
+0.09
8.04
开盘价
8.15
最高价
8.03
最低价
151,272
成交量
数据更新至: 2025-03-25
技术指标
8.10
MA5 (5日均线)
8.08
MA10 (10日均线)
8.06
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 | 8.04 | 8.15 | 8.03 | 8.15 | +1.12% | 151,272 | 122,599,724 |
| 2025-03-24 | 8.04 | 8.1 | 8.01 | 8.06 | +0.25% | 152,099 | 122,338,839 |
| 2025-03-21 | 8.13 | 8.17 | 8.04 | 8.04 | -1.11% | 189,019 | 152,980,642 |
| 2025-03-20 | 8.09 | 8.14 | 8.06 | 8.13 | +0.25% | 187,767 | 152,262,704 |
| 2025-03-19 | 8.01 | 8.12 | 7.99 | 8.11 | +1.12% | 269,193 | 217,326,418 |
| 2025-03-18 | 8.05 | 8.06 | 8 | 8.02 | -0.5% | 166,087 | 133,158,000 |
| 2025-03-17 | 8.04 | 8.08 | 8.02 | 8.06 | +0.37% | 146,307 | 117,782,446 |
| 2025-03-14 | 8.05 | 8.11 | 8.02 | 8.03 | -0.5% | 255,380 | 205,482,670 |
| 2025-03-13 | 8.1 | 8.13 | 8.04 | 8.07 | -0.37% | 176,328 | 142,457,676 |
| 2025-03-12 | 8.13 | 8.13 | 8.03 | 8.1 | -0.49% | 143,674 | 116,209,592 |
| 2025-03-11 | 8 | 8.14 | 7.98 | 8.14 | +1.62% | 154,511 | 124,478,684 |
| 2025-03-10 | 8.06 | 8.07 | 8 | 8.01 | -0.5% | 98,297 | 78,841,156 |
| 2025-03-07 | 8.11 | 8.17 | 8.05 | 8.05 | -0.74% | 142,535 | 115,304,159 |
| 2025-03-06 | 8.19 | 8.22 | 8.09 | 8.11 | -0.98% | 153,504 | 124,768,969 |
| 2025-03-05 | 8.02 | 8.24 | 8.01 | 8.19 | +2.12% | 309,393 | 252,084,128 |
| 2025-03-04 | 7.97 | 8.07 | 7.95 | 8.02 | +0.5% | 119,988 | 96,358,440 |
| 2025-03-03 | 7.98 | 8.02 | 7.92 | 7.98 | 0% | 155,354 | 123,795,611 |
| 2025-02-28 | 8 | 8.06 | 7.97 | 7.98 | -0.25% | 172,437 | 138,257,067 |
| 2025-02-27 | 7.95 | 8.02 | 7.88 | 8 | +0.88% | 189,056 | 150,720,593 |
| 2025-02-26 | 7.96 | 8.04 | 7.92 | 7.93 | +0.13% | 183,012 | 145,714,799 |
| 2025-02-25 | 8.01 | 8.03 | 7.92 | 7.92 | -1.25% | 210,020 | 167,038,280 |
| 2025-02-24 | 8.02 | 8.07 | 8.01 | 8.02 | -0.25% | 148,220 | 119,082,262 |
| 2025-02-21 | 8.18 | 8.18 | 8.01 | 8.04 | -1.47% | 315,045 | 253,554,632 |
| 2025-02-20 | 8.04 | 8.18 | 8.03 | 8.16 | +1.37% | 307,710 | 250,157,618 |
| 2025-02-19 | 8.06 | 8.11 | 8.02 | 8.05 | -0.25% | 211,453 | 170,296,063 |
| 2025-02-18 | 8.06 | 8.15 | 8.04 | 8.07 | +0.12% | 244,963 | 198,219,183 |
| 2025-02-17 | 8.07 | 8.09 | 8.01 | 8.06 | -0.25% | 186,956 | 150,250,299 |
| 2025-02-14 | 8.12 | 8.13 | 8.03 | 8.08 | -0.12% | 201,914 | 162,825,628 |
| 2025-02-13 | 8.17 | 8.24 | 8.09 | 8.09 | -1.34% | 182,299 | 148,381,155 |
| 2025-02-12 | 8.15 | 8.21 | 8.08 | 8.2 | +0.37% | 179,181 | 146,057,875 |
| 2025-02-11 | 8.05 | 8.22 | 8.05 | 8.17 | +1.36% | 272,141 | 221,939,926 |
| 2025-02-10 | 8.09 | 8.1 | 8.04 | 8.06 | -0.12% | 207,543 | 167,509,450 |
| 2025-02-07 | 8.17 | 8.21 | 8.04 | 8.07 | -1.59% | 416,738 | 337,090,437 |
| 2025-02-06 | 8.18 | 8.26 | 8.09 | 8.2 | +0.24% | 216,064 | 176,221,490 |
| 2025-02-05 | 8.35 | 8.38 | 8.17 | 8.18 | -2.04% | 150,792 | 124,613,724 |
| 2025-01-27 | 8.2 | 8.45 | 8.2 | 8.35 | +1.71% | 217,255 | 181,432,709 |
| 2025-01-24 | 8.17 | 8.23 | 8.04 | 8.21 | +0.61% | 157,131 | 128,123,912 |
| 2025-01-23 | 7.98 | 8.22 | 7.98 | 8.16 | +2.77% | 284,039 | 230,865,509 |
| 2025-01-22 | 8.05 | 8.09 | 7.92 | 7.94 | -1.61% | 156,910 | 125,101,920 |
| 2025-01-21 | 8.12 | 8.14 | 8.05 | 8.07 | -0.49% | 145,102 | 117,293,270 |
| 2025-01-20 | 8.18 | 8.2 | 8.07 | 8.11 | -0.73% | 174,243 | 141,645,077 |
| 2025-01-17 | 8.23 | 8.26 | 8.15 | 8.17 | -0.97% | 126,051 | 103,306,565 |
| 2025-01-16 | 8.3 | 8.3 | 8.13 | 8.25 | +0.61% | 150,431 | 123,696,307 |
| 2025-01-15 | 8.12 | 8.28 | 8.11 | 8.2 | +0.74% | 182,149 | 149,660,073 |
| 2025-01-14 | 8.04 | 8.19 | 8.03 | 8.14 | +1.24% | 162,856 | 132,103,056 |
| 2025-01-13 | 8.12 | 8.14 | 7.92 | 8.04 | -1.71% | 267,502 | 214,850,271 |
| 2025-01-10 | 8.22 | 8.28 | 8.1 | 8.18 | -0.73% | 165,615 | 135,717,366 |
| 2025-01-09 | 8.34 | 8.34 | 8.19 | 8.24 | -1.2% | 158,299 | 130,631,063 |
| 2025-01-08 | 8.27 | 8.35 | 8.2 | 8.34 | +0.85% | 194,134 | 161,058,264 |
| 2025-01-07 | 8.21 | 8.28 | 8.13 | 8.27 | 0% | 164,220 | 134,864,231 |
| 2025-01-06 | 8.08 | 8.3 | 7.91 | 8.27 | +1.97% | 347,419 | 282,333,410 |
| 2025-01-03 | 8.35 | 8.37 | 8.1 | 8.11 | -2.29% | 329,399 | 268,773,777 |
| 2025-01-02 | 8.51 | 8.57 | 8.24 | 8.3 | -2.47% | 473,365 | 396,276,910 |
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：