股票概览
8.43
+0.36%
+0.03
8.4
开盘价
8.47
最高价
8.26
最低价
27,215
成交量
数据更新至: 2025-03-25
技术指标
8.68
MA5 (5日均线)
8.76
MA10 (10日均线)
8.80
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 | 8.47 | 8.26 | 8.43 | +0.36% | 27,215 | 22,765,227 |
| 2025-03-24 | 8.79 | 8.86 | 8.29 | 8.4 | -4.98% | 49,973 | 42,436,120 |
| 2025-03-21 | 8.83 | 8.9 | 8.75 | 8.84 | -0.45% | 29,614 | 26,099,921 |
| 2025-03-20 | 8.86 | 8.93 | 8.79 | 8.88 | +0.11% | 30,101 | 26,691,742 |
| 2025-03-19 | 8.92 | 8.94 | 8.82 | 8.87 | -0.34% | 30,266 | 26,841,624 |
| 2025-03-18 | 8.85 | 8.91 | 8.81 | 8.9 | +0.23% | 29,005 | 25,716,572 |
| 2025-03-17 | 8.84 | 8.95 | 8.81 | 8.88 | +0.45% | 32,821 | 29,128,856 |
| 2025-03-14 | 8.73 | 8.88 | 8.65 | 8.84 | +1.03% | 33,982 | 29,836,310 |
| 2025-03-13 | 8.83 | 8.83 | 8.61 | 8.75 | -0.68% | 30,605 | 26,586,427 |
| 2025-03-12 | 8.88 | 8.9 | 8.79 | 8.81 | -0.68% | 26,691 | 23,581,204 |
| 2025-03-11 | 8.74 | 8.88 | 8.72 | 8.87 | +0.23% | 24,979 | 21,993,966 |
| 2025-03-10 | 8.73 | 8.91 | 8.73 | 8.85 | +0.68% | 34,542 | 30,552,281 |
| 2025-03-07 | 8.99 | 9.03 | 8.74 | 8.79 | -2.12% | 57,053 | 50,517,245 |
| 2025-03-06 | 8.88 | 9.08 | 8.82 | 8.98 | +1.13% | 58,528 | 52,528,704 |
| 2025-03-05 | 8.86 | 8.9 | 8.7 | 8.88 | -0.22% | 35,788 | 31,419,816 |
| 2025-03-04 | 8.63 | 8.95 | 8.63 | 8.9 | +2.3% | 45,603 | 40,256,584 |
| 2025-03-03 | 8.7 | 8.81 | 8.62 | 8.7 | -0.46% | 42,327 | 36,921,573 |
| 2025-02-28 | 8.8 | 9 | 8.72 | 8.74 | -1.24% | 50,771 | 44,803,565 |
| 2025-02-27 | 8.87 | 8.93 | 8.67 | 8.85 | -0.34% | 56,222 | 49,428,547 |
| 2025-02-26 | 8.91 | 9.1 | 8.86 | 8.88 | -0.22% | 56,714 | 50,681,335 |
| 2025-02-25 | 8.82 | 9.06 | 8.82 | 8.9 | -2.2% | 98,027 | 87,501,415 |
| 2025-02-24 | 8.75 | 9.63 | 8.74 | 9.1 | +4% | 151,216 | 139,298,334 |
| 2025-02-21 | 8.58 | 8.95 | 8.51 | 8.75 | +1.16% | 78,471 | 68,312,149 |
| 2025-02-20 | 9.15 | 9.29 | 8.65 | 8.65 | -1.37% | 124,048 | 109,782,020 |
| 2025-02-19 | 8.28 | 8.79 | 8.26 | 8.77 | +5.66% | 60,796 | 52,281,659 |
| 2025-02-18 | 8.58 | 8.6 | 8.28 | 8.3 | -3.26% | 27,799 | 23,376,305 |
| 2025-02-17 | 8.59 | 8.66 | 8.41 | 8.58 | +2.63% | 49,646 | 42,630,244 |
| 2025-02-14 | 8.36 | 8.42 | 8.31 | 8.36 | -0.24% | 22,350 | 18,704,737 |
| 2025-02-13 | 8.45 | 8.51 | 8.36 | 8.38 | -0.71% | 23,002 | 19,352,110 |
| 2025-02-12 | 8.47 | 8.54 | 8.4 | 8.44 | -0.24% | 24,690 | 20,903,027 |
| 2025-02-11 | 8.4 | 8.46 | 8.34 | 8.46 | +0.24% | 24,993 | 20,993,259 |
| 2025-02-10 | 8.32 | 8.44 | 8.3 | 8.44 | +1.44% | 29,611 | 24,815,151 |
| 2025-02-07 | 8.29 | 8.38 | 8.23 | 8.32 | +0.48% | 32,471 | 27,051,399 |
| 2025-02-06 | 8.23 | 8.29 | 8.12 | 8.28 | +0.61% | 28,845 | 23,670,931 |
| 2025-02-05 | 8.24 | 8.3 | 8.13 | 8.23 | +0.37% | 19,143 | 15,723,411 |
| 2025-01-27 | 8.17 | 8.34 | 8.16 | 8.2 | +0.99% | 32,052 | 26,439,629 |
| 2025-01-24 | 8 | 8.13 | 7.93 | 8.12 | +1.37% | 23,223 | 18,674,774 |
| 2025-01-23 | 8.01 | 8.19 | 8.01 | 8.01 | +0.63% | 37,936 | 30,670,681 |
| 2025-01-22 | 8 | 8 | 7.89 | 7.96 | -0.38% | 15,568 | 12,390,166 |
| 2025-01-21 | 8.05 | 8.07 | 7.92 | 7.99 | -0.62% | 18,772 | 14,949,732 |
| 2025-01-20 | 7.9 | 8.08 | 7.88 | 8.04 | +1.39% | 23,973 | 19,177,970 |
| 2025-01-17 | 7.92 | 7.96 | 7.86 | 7.93 | 0% | 15,540 | 12,298,765 |
| 2025-01-16 | 7.98 | 8.07 | 7.86 | 7.93 | -0.38% | 21,784 | 17,352,567 |
| 2025-01-15 | 7.93 | 7.98 | 7.85 | 7.96 | +0.38% | 27,181 | 21,555,162 |
| 2025-01-14 | 7.66 | 7.93 | 7.63 | 7.93 | +3.52% | 32,487 | 25,519,749 |
| 2025-01-13 | 7.53 | 7.71 | 7.4 | 7.66 | +0.79% | 29,770 | 22,549,579 |
| 2025-01-10 | 7.8 | 7.95 | 7.6 | 7.6 | -2.69% | 28,874 | 22,374,586 |
| 2025-01-09 | 7.71 | 7.85 | 7.7 | 7.81 | +0.26% | 24,288 | 18,952,225 |
| 2025-01-08 | 7.8 | 7.89 | 7.62 | 7.79 | -0.26% | 30,601 | 23,794,184 |
| 2025-01-07 | 7.63 | 7.83 | 7.6 | 7.81 | +2.23% | 27,919 | 21,475,818 |
| 2025-01-06 | 7.67 | 7.73 | 7.35 | 7.64 | -0.13% | 30,675 | 23,308,702 |
| 2025-01-03 | 7.92 | 7.98 | 7.62 | 7.65 | -3.29% | 48,684 | 37,625,394 |
| 2025-01-02 | 8.03 | 8.17 | 7.84 | 7.91 | -1.49% | 51,291 | 41,143,620 |
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：