股票概览
8.56
+0.82%
+0.07
8.5
开盘价
8.58
最高价
8.46
最低价
40,557
成交量
数据更新至: 2025-03-25
技术指标
8.50
MA5 (5日均线)
8.45
MA10 (10日均线)
8.38
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 | 8.5 | 8.58 | 8.46 | 8.56 | +0.82% | 40,557 | 34,641,157 |
| 2025-03-24 | 8.44 | 8.51 | 8.39 | 8.49 | +0.35% | 44,948 | 38,024,164 |
| 2025-03-21 | 8.43 | 8.5 | 8.4 | 8.46 | 0% | 34,624 | 29,248,839 |
| 2025-03-20 | 8.52 | 8.57 | 8.42 | 8.46 | -0.7% | 43,511 | 36,951,856 |
| 2025-03-19 | 8.51 | 8.56 | 8.45 | 8.52 | -0.12% | 39,194 | 33,307,736 |
| 2025-03-18 | 8.58 | 8.64 | 8.5 | 8.53 | -0.7% | 54,931 | 47,005,594 |
| 2025-03-17 | 8.4 | 8.64 | 8.35 | 8.59 | +2.75% | 91,076 | 77,685,781 |
| 2025-03-14 | 8.33 | 8.39 | 8.28 | 8.36 | +0.48% | 44,236 | 36,877,224 |
| 2025-03-13 | 8.26 | 8.34 | 8.21 | 8.32 | +0.85% | 54,944 | 45,412,731 |
| 2025-03-12 | 8.22 | 8.27 | 8.18 | 8.25 | +0.36% | 44,571 | 36,695,218 |
| 2025-03-11 | 8.18 | 8.22 | 8.13 | 8.22 | 0% | 39,834 | 32,643,370 |
| 2025-03-10 | 8.21 | 8.22 | 8.17 | 8.22 | +0.24% | 37,806 | 30,974,362 |
| 2025-03-07 | 8.19 | 8.22 | 8.16 | 8.2 | -0.12% | 47,666 | 39,037,135 |
| 2025-03-06 | 8.23 | 8.26 | 8.11 | 8.21 | 0% | 70,007 | 57,259,977 |
| 2025-03-05 | 8.27 | 8.28 | 8.16 | 8.21 | -0.61% | 41,964 | 34,428,036 |
| 2025-03-04 | 8.32 | 8.33 | 8.23 | 8.26 | -0.12% | 42,021 | 34,779,322 |
| 2025-03-03 | 8.43 | 8.48 | 8.26 | 8.27 | -1.55% | 63,391 | 52,778,590 |
| 2025-02-28 | 8.53 | 8.53 | 8.33 | 8.4 | -1.18% | 70,390 | 59,305,719 |
| 2025-02-27 | 8.65 | 8.67 | 8.45 | 8.5 | -0.93% | 68,243 | 58,127,226 |
| 2025-02-26 | 8.28 | 8.65 | 8.2 | 8.58 | +4% | 148,618 | 126,628,680 |
| 2025-02-25 | 8.26 | 8.36 | 8.18 | 8.25 | -0.36% | 60,852 | 50,334,781 |
| 2025-02-24 | 8.03 | 8.29 | 8 | 8.28 | +3.37% | 103,443 | 84,918,185 |
| 2025-02-21 | 8.03 | 8.05 | 7.98 | 8.01 | -0.37% | 39,259 | 31,449,925 |
| 2025-02-20 | 8.02 | 8.05 | 7.96 | 8.04 | +0.12% | 38,811 | 31,085,729 |
| 2025-02-19 | 8.05 | 8.07 | 8.01 | 8.03 | 0% | 37,937 | 30,467,116 |
| 2025-02-18 | 8.06 | 8.11 | 8.01 | 8.03 | -0.37% | 39,627 | 31,971,267 |
| 2025-02-17 | 8.08 | 8.09 | 8.01 | 8.06 | -0.12% | 43,915 | 35,383,728 |
| 2025-02-14 | 8.02 | 8.14 | 7.98 | 8.07 | +0.62% | 57,982 | 46,689,235 |
| 2025-02-13 | 8.11 | 8.11 | 8.01 | 8.02 | -0.37% | 45,876 | 36,925,474 |
| 2025-02-12 | 8.08 | 8.19 | 8.01 | 8.05 | -0.62% | 49,857 | 40,241,273 |
| 2025-02-11 | 7.96 | 8.13 | 7.94 | 8.1 | +1.76% | 108,622 | 87,609,318 |
| 2025-02-10 | 8 | 8.04 | 7.89 | 7.96 | -0.5% | 111,251 | 88,473,137 |
| 2025-02-07 | 8.09 | 8.09 | 7.98 | 8 | -0.62% | 123,157 | 98,641,099 |
| 2025-02-06 | 8 | 8.06 | 7.94 | 8.05 | +0.63% | 34,053 | 27,293,556 |
| 2025-02-05 | 8.23 | 8.23 | 7.99 | 8 | -1.84% | 57,000 | 46,093,646 |
| 2025-01-27 | 7.98 | 8.23 | 7.98 | 8.15 | +2% | 51,119 | 41,668,901 |
| 2025-01-24 | 7.92 | 8 | 7.88 | 7.99 | +0.88% | 33,242 | 26,415,133 |
| 2025-01-23 | 7.93 | 8.08 | 7.91 | 7.92 | +0.13% | 42,398 | 33,896,552 |
| 2025-01-22 | 7.8 | 7.96 | 7.75 | 7.91 | +1.28% | 44,859 | 35,232,911 |
| 2025-01-21 | 8.02 | 8.03 | 7.79 | 7.81 | -2.13% | 58,838 | 46,319,219 |
| 2025-01-20 | 7.98 | 8.06 | 7.95 | 7.98 | +0.25% | 27,987 | 22,407,210 |
| 2025-01-17 | 7.91 | 7.99 | 7.85 | 7.96 | +0.38% | 23,367 | 18,562,253 |
| 2025-01-16 | 7.94 | 8.03 | 7.9 | 7.93 | +0.13% | 30,221 | 24,080,810 |
| 2025-01-15 | 7.94 | 8 | 7.89 | 7.92 | -0.25% | 36,565 | 29,022,782 |
| 2025-01-14 | 7.85 | 7.96 | 7.84 | 7.94 | +1.15% | 52,485 | 41,553,136 |
| 2025-01-13 | 7.81 | 7.88 | 7.73 | 7.85 | +0.51% | 26,301 | 20,519,053 |
| 2025-01-10 | 7.88 | 7.92 | 7.81 | 7.81 | -0.89% | 25,389 | 19,941,137 |
| 2025-01-09 | 8.07 | 8.07 | 7.87 | 7.88 | -2.48% | 49,619 | 39,427,524 |
| 2025-01-08 | 8.04 | 8.11 | 7.94 | 8.08 | +0.37% | 49,868 | 40,072,025 |
| 2025-01-07 | 8.3 | 8.35 | 8.02 | 8.05 | -3.01% | 80,890 | 65,471,056 |
| 2025-01-06 | 8.21 | 8.35 | 8.16 | 8.3 | +1.22% | 47,087 | 38,894,861 |
| 2025-01-03 | 8.34 | 8.42 | 8.16 | 8.2 | -1.44% | 54,677 | 45,373,612 |
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：