股票概览
8.38
-0.12%
-0.01
8.4
开盘价
8.42
最高价
8.33
最低价
111,436
成交量
数据更新至: 2025-03-25
技术指标
8.48
MA5 (5日均线)
8.50
MA10 (10日均线)
8.45
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 | 8.4 | 8.42 | 8.33 | 8.38 | -0.12% | 111,436 | 93,247,116 |
| 2025-03-24 | 8.45 | 8.46 | 8.32 | 8.39 | -0.71% | 210,924 | 176,831,215 |
| 2025-03-21 | 8.55 | 8.58 | 8.4 | 8.45 | -1.29% | 224,882 | 190,784,091 |
| 2025-03-20 | 8.6 | 8.6 | 8.53 | 8.56 | -0.47% | 159,263 | 136,233,850 |
| 2025-03-19 | 8.58 | 8.63 | 8.55 | 8.6 | +0.12% | 168,377 | 144,551,604 |
| 2025-03-18 | 8.61 | 8.63 | 8.54 | 8.59 | +0.47% | 171,963 | 147,370,189 |
| 2025-03-17 | 8.62 | 8.65 | 8.55 | 8.55 | -0.58% | 235,569 | 202,053,353 |
| 2025-03-14 | 8.39 | 8.66 | 8.39 | 8.6 | +2.38% | 522,817 | 447,700,172 |
| 2025-03-13 | 8.45 | 8.49 | 8.34 | 8.4 | -0.59% | 161,260 | 135,379,753 |
| 2025-03-12 | 8.4 | 8.53 | 8.38 | 8.45 | +0.6% | 221,339 | 186,968,004 |
| 2025-03-11 | 8.27 | 8.4 | 8.27 | 8.4 | +0.84% | 175,399 | 146,336,734 |
| 2025-03-10 | 8.35 | 8.38 | 8.29 | 8.33 | -0.72% | 164,388 | 136,881,513 |
| 2025-03-07 | 8.45 | 8.46 | 8.35 | 8.39 | -1.06% | 213,814 | 179,468,110 |
| 2025-03-06 | 8.38 | 8.51 | 8.36 | 8.48 | +1.68% | 320,456 | 270,911,088 |
| 2025-03-05 | 8.35 | 8.36 | 8.26 | 8.34 | -0.12% | 168,447 | 139,995,815 |
| 2025-03-04 | 8.26 | 8.39 | 8.26 | 8.35 | +0.48% | 164,514 | 137,190,708 |
| 2025-03-03 | 8.33 | 8.42 | 8.28 | 8.31 | 0% | 224,956 | 187,956,766 |
| 2025-02-28 | 8.54 | 8.66 | 8.29 | 8.31 | -3.03% | 357,804 | 302,621,732 |
| 2025-02-27 | 8.58 | 8.65 | 8.43 | 8.57 | -0.46% | 353,142 | 301,595,667 |
| 2025-02-26 | 8.49 | 8.62 | 8.43 | 8.61 | +1.77% | 313,332 | 266,654,172 |
| 2025-02-25 | 8.52 | 8.53 | 8.44 | 8.46 | -1.28% | 186,811 | 158,590,574 |
| 2025-02-24 | 8.66 | 8.66 | 8.54 | 8.57 | -1.04% | 260,423 | 224,010,190 |
| 2025-02-21 | 8.5 | 8.66 | 8.44 | 8.66 | +2.24% | 373,624 | 320,809,589 |
| 2025-02-20 | 8.5 | 8.51 | 8.42 | 8.47 | -0.35% | 201,826 | 170,878,299 |
| 2025-02-19 | 8.4 | 8.53 | 8.39 | 8.5 | +0.95% | 243,780 | 206,808,654 |
| 2025-02-18 | 8.6 | 8.63 | 8.37 | 8.42 | -2.43% | 310,437 | 263,984,417 |
| 2025-02-17 | 8.69 | 8.75 | 8.6 | 8.63 | +0.23% | 289,614 | 250,822,027 |
| 2025-02-14 | 8.6 | 8.64 | 8.55 | 8.61 | 0% | 198,777 | 170,862,538 |
| 2025-02-13 | 8.68 | 8.73 | 8.59 | 8.61 | -0.81% | 282,279 | 244,023,704 |
| 2025-02-12 | 8.54 | 8.68 | 8.54 | 8.68 | +1.05% | 253,209 | 218,023,001 |
| 2025-02-11 | 8.63 | 8.65 | 8.5 | 8.59 | -0.46% | 249,203 | 213,350,072 |
| 2025-02-10 | 8.66 | 8.7 | 8.6 | 8.63 | -0.35% | 269,136 | 232,453,496 |
| 2025-02-07 | 8.51 | 8.8 | 8.49 | 8.66 | +1.41% | 483,216 | 417,985,884 |
| 2025-02-06 | 8.4 | 8.54 | 8.35 | 8.54 | +1.43% | 295,893 | 250,228,809 |
| 2025-02-05 | 8.39 | 8.44 | 8.33 | 8.42 | +0.24% | 283,131 | 237,776,283 |
| 2025-01-27 | 8.54 | 8.64 | 8.4 | 8.4 | -0.59% | 357,068 | 304,347,213 |
| 2025-01-24 | 8.4 | 8.49 | 8.35 | 8.45 | +0.12% | 259,042 | 218,838,307 |
| 2025-01-23 | 8.46 | 8.59 | 8.39 | 8.44 | +1.2% | 416,148 | 353,601,281 |
| 2025-01-22 | 8.3 | 8.37 | 8.25 | 8.34 | +0.12% | 170,701 | 141,870,420 |
| 2025-01-21 | 8.38 | 8.38 | 8.24 | 8.33 | +0.12% | 155,511 | 129,364,038 |
| 2025-01-20 | 8.32 | 8.42 | 8.29 | 8.32 | +0.48% | 223,412 | 186,576,183 |
| 2025-01-17 | 8.25 | 8.32 | 8.23 | 8.28 | 0% | 161,270 | 133,515,074 |
| 2025-01-16 | 8.3 | 8.39 | 8.21 | 8.28 | +0.12% | 227,072 | 188,254,602 |
| 2025-01-15 | 8.27 | 8.32 | 8.24 | 8.27 | -0.72% | 231,427 | 191,415,145 |
| 2025-01-14 | 8.09 | 8.34 | 8.09 | 8.33 | +2.97% | 422,248 | 347,908,113 |
| 2025-01-13 | 7.91 | 8.11 | 7.91 | 8.09 | +1.38% | 218,863 | 175,989,790 |
| 2025-01-10 | 8.11 | 8.15 | 7.98 | 7.98 | -1.48% | 218,200 | 176,141,276 |
| 2025-01-09 | 8.11 | 8.18 | 8.08 | 8.1 | -0.74% | 170,612 | 138,640,786 |
| 2025-01-08 | 8.17 | 8.22 | 7.95 | 8.16 | -0.49% | 364,499 | 294,400,506 |
| 2025-01-07 | 8.15 | 8.22 | 8.1 | 8.2 | +0.61% | 224,411 | 183,221,492 |
| 2025-01-06 | 8.1 | 8.19 | 8.08 | 8.15 | +0.12% | 230,791 | 187,818,263 |
| 2025-01-03 | 8.31 | 8.34 | 8.1 | 8.14 | -1.57% | 333,771 | 273,935,356 |
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：