股票概览
8.41
0%
0
8.4
开盘价
8.42
最高价
8.28
最低价
47,327
成交量
数据更新至: 2025-03-25
技术指标
8.66
MA5 (5日均线)
8.86
MA10 (10日均线)
8.95
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 | 8.28 | 8.41 | 0% | 47,327 | 39,595,253 |
| 2025-03-24 | 8.7 | 8.71 | 8.21 | 8.41 | -2.77% | 105,724 | 89,268,464 |
| 2025-03-21 | 8.84 | 8.87 | 8.61 | 8.65 | -2.7% | 107,503 | 93,581,488 |
| 2025-03-20 | 8.98 | 9.04 | 8.89 | 8.89 | -0.78% | 78,411 | 70,168,617 |
| 2025-03-19 | 8.98 | 9.06 | 8.92 | 8.96 | -0.88% | 73,954 | 66,374,524 |
| 2025-03-18 | 9.13 | 9.18 | 8.98 | 9.04 | -0.77% | 114,239 | 103,498,850 |
| 2025-03-17 | 9.01 | 9.21 | 9.01 | 9.11 | -1.3% | 170,852 | 155,678,280 |
| 2025-03-14 | 8.79 | 9.3 | 8.72 | 9.23 | +4.65% | 304,819 | 279,180,682 |
| 2025-03-13 | 8.93 | 9.03 | 8.7 | 8.82 | -2.33% | 105,658 | 93,330,624 |
| 2025-03-12 | 8.98 | 9.19 | 8.98 | 9.03 | +0.67% | 106,780 | 96,846,437 |
| 2025-03-11 | 8.87 | 8.98 | 8.81 | 8.97 | +0.11% | 86,114 | 76,666,740 |
| 2025-03-10 | 8.99 | 9.03 | 8.86 | 8.96 | -0.44% | 89,568 | 80,073,698 |
| 2025-03-07 | 9.17 | 9.22 | 8.96 | 9 | -2.81% | 157,450 | 143,342,870 |
| 2025-03-06 | 9.05 | 9.31 | 8.94 | 9.26 | +2.89% | 233,027 | 214,058,248 |
| 2025-03-05 | 8.83 | 9.22 | 8.6 | 9 | +1.93% | 205,493 | 183,054,630 |
| 2025-03-04 | 8.51 | 8.85 | 8.51 | 8.83 | +1.96% | 141,625 | 123,681,771 |
| 2025-03-03 | 8.88 | 8.96 | 8.54 | 8.66 | -1.7% | 163,692 | 142,844,693 |
| 2025-02-28 | 9.18 | 9.47 | 8.73 | 8.81 | -6.18% | 229,840 | 209,790,307 |
| 2025-02-27 | 9.38 | 9.71 | 9.17 | 9.39 | -0.84% | 237,843 | 224,099,514 |
| 2025-02-26 | 9.24 | 9.47 | 9.12 | 9.47 | +2.49% | 218,426 | 202,981,710 |
| 2025-02-25 | 9.31 | 9.47 | 9.2 | 9.24 | -2.01% | 165,257 | 154,045,166 |
| 2025-02-24 | 9.44 | 9.49 | 9.25 | 9.43 | -0.95% | 192,757 | 180,811,604 |
| 2025-02-21 | 9.34 | 9.55 | 9.13 | 9.52 | +1.17% | 268,987 | 252,794,177 |
| 2025-02-20 | 9.23 | 9.84 | 9.18 | 9.41 | +1.95% | 277,527 | 262,675,402 |
| 2025-02-19 | 9.1 | 9.23 | 9.1 | 9.23 | +1.76% | 174,966 | 160,522,473 |
| 2025-02-18 | 9.51 | 9.58 | 9.05 | 9.07 | -5.52% | 258,842 | 240,751,424 |
| 2025-02-17 | 9.58 | 9.76 | 9.51 | 9.6 | +0.21% | 282,211 | 271,911,662 |
| 2025-02-14 | 9.8 | 9.97 | 9.46 | 9.58 | -4.39% | 386,027 | 371,156,782 |
| 2025-02-13 | 9.87 | 10.48 | 9.81 | 10.02 | +1.73% | 577,783 | 584,602,184 |
| 2025-02-12 | 9.5 | 9.93 | 9.5 | 9.85 | +0.82% | 457,824 | 446,061,031 |
| 2025-02-11 | 9.4 | 10.14 | 9.4 | 9.77 | +3.17% | 660,682 | 641,798,591 |
| 2025-02-10 | 9.42 | 9.58 | 9.3 | 9.47 | -1.76% | 603,305 | 568,892,557 |
| 2025-02-07 | 9 | 9.77 | 8.83 | 9.64 | +8.56% | 786,087 | 755,330,200 |
| 2025-02-06 | 8.64 | 8.89 | 8.49 | 8.88 | +2.66% | 272,743 | 238,857,611 |
| 2025-02-05 | 8.51 | 8.78 | 8.4 | 8.65 | +3.47% | 196,210 | 168,607,353 |
| 2025-01-27 | 8.99 | 9.03 | 8.34 | 8.36 | -2.45% | 181,289 | 155,857,453 |
| 2025-01-24 | 8.43 | 8.63 | 8.22 | 8.57 | +1.42% | 220,751 | 186,548,097 |
| 2025-01-23 | 9.05 | 9.14 | 8.45 | 8.45 | -2.42% | 318,897 | 280,691,640 |
| 2025-01-22 | 8.81 | 8.95 | 8.6 | 8.66 | -1.59% | 255,536 | 224,130,597 |
| 2025-01-21 | 9 | 9.05 | 8.7 | 8.8 | -1.68% | 261,880 | 230,851,529 |
| 2025-01-20 | 9.29 | 9.29 | 8.75 | 8.95 | -0.56% | 319,417 | 287,260,510 |
| 2025-01-17 | 9.15 | 9.59 | 9 | 9 | -5.06% | 535,349 | 493,128,099 |
| 2025-01-16 | 8.7 | 9.82 | 8.58 | 9.48 | +6.16% | 852,936 | 779,952,233 |
| 2025-01-15 | 9.31 | 9.82 | 8.92 | 8.93 | 0% | 851,351 | 797,657,037 |
| 2025-01-14 | 8.5 | 8.93 | 8.19 | 8.93 | +9.98% | 399,744 | 350,810,943 |
| 2025-01-13 | 7.28 | 8.12 | 7.1 | 8.12 | +10.03% | 238,800 | 184,866,916 |
| 2025-01-10 | 7.7 | 7.87 | 7.36 | 7.38 | -5.51% | 227,554 | 172,768,462 |
| 2025-01-09 | 8 | 8.03 | 7.71 | 7.81 | -4.87% | 288,291 | 225,835,714 |
| 2025-01-08 | 7.76 | 8.41 | 7.72 | 8.21 | +7.32% | 487,267 | 392,031,139 |
| 2025-01-07 | 7 | 7.65 | 7 | 7.65 | +10.07% | 75,812 | 57,515,389 |
| 2025-01-06 | 7.14 | 7.14 | 6.8 | 6.95 | -2.8% | 97,882 | 68,069,214 |
| 2025-01-03 | 7.68 | 7.79 | 7.13 | 7.15 | -7.02% | 138,483 | 101,876,108 |
| 2025-01-02 | 7.86 | 8.01 | 7.58 | 7.69 | -2.29% | 130,189 | 101,398,710 |
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：