股票概览
8.18
-0.85%
-0.07
8.22
开盘价
8.27
最高价
8.11
最低价
56,797
成交量
数据更新至: 2025-03-25
技术指标
8.54
MA5 (5日均线)
8.74
MA10 (10日均线)
8.62
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 | 8.22 | 8.27 | 8.11 | 8.18 | -0.85% | 56,797 | 46,380,416 |
| 2025-03-24 | 8.61 | 8.68 | 8.11 | 8.25 | -4.18% | 176,698 | 147,132,552 |
| 2025-03-21 | 8.83 | 8.95 | 8.6 | 8.61 | -3.37% | 168,082 | 147,063,200 |
| 2025-03-20 | 8.76 | 8.97 | 8.7 | 8.91 | +1.71% | 182,146 | 160,838,328 |
| 2025-03-19 | 8.87 | 8.93 | 8.75 | 8.76 | -1.13% | 148,615 | 130,826,337 |
| 2025-03-18 | 8.97 | 9.02 | 8.81 | 8.86 | -1.23% | 198,197 | 175,887,647 |
| 2025-03-17 | 9.18 | 9.19 | 8.9 | 8.97 | -2.39% | 290,586 | 261,005,619 |
| 2025-03-14 | 8.75 | 9.24 | 8.7 | 9.19 | +3.26% | 468,088 | 425,196,197 |
| 2025-03-13 | 8.65 | 9.1 | 8.64 | 8.9 | +1.48% | 351,707 | 312,632,449 |
| 2025-03-12 | 8.72 | 8.87 | 8.7 | 8.77 | +0.8% | 228,228 | 200,408,600 |
| 2025-03-11 | 8.66 | 8.8 | 8.6 | 8.7 | -0.8% | 207,091 | 180,226,354 |
| 2025-03-10 | 8.65 | 8.82 | 8.55 | 8.77 | +0.46% | 250,961 | 218,486,330 |
| 2025-03-07 | 8.88 | 8.95 | 8.7 | 8.73 | -4.49% | 431,491 | 380,086,682 |
| 2025-03-06 | 8.65 | 9.34 | 8.55 | 9.14 | +3.86% | 743,382 | 666,590,962 |
| 2025-03-05 | 9.2 | 9.53 | 8.78 | 8.8 | +1.62% | 981,580 | 916,778,167 |
| 2025-03-04 | 7.83 | 8.66 | 7.81 | 8.66 | +10.04% | 408,585 | 342,048,711 |
| 2025-03-03 | 7.92 | 8 | 7.83 | 7.87 | -0.38% | 78,737 | 62,404,196 |
| 2025-02-28 | 8.14 | 8.19 | 7.89 | 7.9 | -3.54% | 136,366 | 109,374,701 |
| 2025-02-27 | 8.3 | 8.35 | 8.08 | 8.19 | -0.85% | 139,283 | 114,170,603 |
| 2025-02-26 | 8.21 | 8.3 | 8.19 | 8.26 | +0.61% | 125,191 | 103,079,320 |
| 2025-02-25 | 8.16 | 8.33 | 8.11 | 8.21 | -0.48% | 103,743 | 85,566,903 |
| 2025-02-24 | 8.38 | 8.39 | 8.22 | 8.25 | -1.43% | 122,558 | 101,715,209 |
| 2025-02-21 | 8.42 | 8.5 | 8.23 | 8.37 | -0.59% | 162,094 | 135,162,494 |
| 2025-02-20 | 8.56 | 8.61 | 8.4 | 8.42 | -1.64% | 187,856 | 158,885,985 |
| 2025-02-19 | 8.36 | 8.68 | 8.22 | 8.56 | +1.18% | 300,683 | 253,035,868 |
| 2025-02-18 | 8.36 | 8.71 | 8.32 | 8.46 | +0.48% | 329,217 | 281,231,200 |
| 2025-02-17 | 8.31 | 8.51 | 8.27 | 8.42 | -1.29% | 249,131 | 208,848,080 |
| 2025-02-14 | 8.24 | 8.59 | 8.13 | 8.53 | +3.14% | 293,746 | 246,248,810 |
| 2025-02-13 | 8.17 | 8.39 | 8.08 | 8.27 | +1.1% | 165,252 | 136,306,107 |
| 2025-02-12 | 8.07 | 8.18 | 8.05 | 8.18 | +1.11% | 96,036 | 78,167,579 |
| 2025-02-11 | 8.19 | 8.2 | 8.01 | 8.09 | -1.1% | 115,138 | 93,004,903 |
| 2025-02-10 | 8.08 | 8.2 | 8.01 | 8.18 | +1.74% | 135,584 | 110,292,497 |
| 2025-02-07 | 7.86 | 8.12 | 7.85 | 8.04 | +2.42% | 159,191 | 127,421,465 |
| 2025-02-06 | 7.72 | 7.86 | 7.65 | 7.85 | +1.29% | 99,795 | 77,684,498 |
| 2025-02-05 | 7.6 | 7.81 | 7.6 | 7.75 | +1.97% | 89,350 | 69,148,770 |
| 2025-01-27 | 7.75 | 7.83 | 7.6 | 7.6 | -1.17% | 78,860 | 60,820,173 |
| 2025-01-24 | 7.65 | 7.71 | 7.56 | 7.69 | +0.13% | 97,931 | 74,871,535 |
| 2025-01-23 | 7.81 | 8.01 | 7.68 | 7.68 | -0.13% | 124,442 | 97,399,327 |
| 2025-01-22 | 7.78 | 7.81 | 7.65 | 7.69 | -1.28% | 67,662 | 52,135,559 |
| 2025-01-21 | 7.97 | 8 | 7.72 | 7.79 | -2.01% | 115,517 | 90,407,458 |
| 2025-01-20 | 8.13 | 8.16 | 7.9 | 7.95 | -4.33% | 210,671 | 168,403,408 |
| 2025-01-17 | 8.2 | 8.35 | 8.08 | 8.31 | +1.47% | 146,810 | 121,588,331 |
| 2025-01-16 | 8.16 | 8.38 | 8.15 | 8.19 | +0.37% | 141,692 | 116,816,167 |
| 2025-01-15 | 8.1 | 8.22 | 8.04 | 8.16 | +0.25% | 148,286 | 120,756,800 |
| 2025-01-14 | 7.82 | 8.16 | 7.82 | 8.14 | +4.49% | 146,866 | 117,672,637 |
| 2025-01-13 | 7.66 | 7.9 | 7.52 | 7.79 | +1.17% | 95,473 | 73,967,719 |
| 2025-01-10 | 7.77 | 8.07 | 7.69 | 7.7 | -0.9% | 124,399 | 97,270,875 |
| 2025-01-09 | 7.7 | 7.84 | 7.67 | 7.77 | +0.26% | 100,833 | 78,445,777 |
| 2025-01-08 | 7.73 | 7.88 | 7.52 | 7.75 | -0.9% | 135,238 | 104,185,496 |
| 2025-01-07 | 7.77 | 7.88 | 7.61 | 7.82 | +2.09% | 122,421 | 94,604,616 |
| 2025-01-06 | 8.04 | 8.04 | 7.59 | 7.66 | -5.67% | 188,983 | 146,741,918 |
| 2025-01-03 | 8.48 | 8.54 | 8.02 | 8.12 | -2.64% | 221,837 | 181,857,458 |
| 2025-01-02 | 8.05 | 8.85 | 7.97 | 8.34 | +3.6% | 282,271 | 237,516,664 |
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：