股票概览
8.64
+0.58%
+0.05
8.57
开盘价
8.65
最高价
8.5
最低价
58,128
成交量
数据更新至: 2025-03-25
技术指标
8.65
MA5 (5日均线)
8.56
MA10 (10日均线)
8.34
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 | 8.57 | 8.65 | 8.5 | 8.64 | +0.58% | 58,128 | 49,942,485 |
| 2025-03-24 | 8.78 | 8.8 | 8.4 | 8.59 | -1.49% | 134,113 | 114,752,846 |
| 2025-03-21 | 8.71 | 8.87 | 8.61 | 8.72 | 0% | 131,586 | 115,076,381 |
| 2025-03-20 | 8.58 | 8.81 | 8.55 | 8.72 | +1.63% | 110,755 | 96,270,738 |
| 2025-03-19 | 8.58 | 8.65 | 8.55 | 8.58 | -0.23% | 65,360 | 56,127,339 |
| 2025-03-18 | 8.51 | 8.69 | 8.44 | 8.6 | +0.82% | 112,166 | 96,026,454 |
| 2025-03-17 | 8.45 | 8.54 | 8.39 | 8.53 | +0.95% | 129,623 | 109,852,409 |
| 2025-03-14 | 8.38 | 8.47 | 8.37 | 8.45 | +0.84% | 88,605 | 74,650,379 |
| 2025-03-13 | 8.4 | 8.44 | 8.31 | 8.38 | -0.36% | 70,835 | 59,269,902 |
| 2025-03-12 | 8.2 | 8.6 | 8.17 | 8.41 | +2.31% | 177,267 | 149,054,061 |
| 2025-03-11 | 8.15 | 8.22 | 8.11 | 8.22 | +0.61% | 55,150 | 45,097,717 |
| 2025-03-10 | 8.11 | 8.19 | 8.1 | 8.17 | +0.62% | 58,468 | 47,658,209 |
| 2025-03-07 | 8.12 | 8.17 | 8.09 | 8.12 | -0.12% | 51,717 | 42,051,841 |
| 2025-03-06 | 8.09 | 8.15 | 8.06 | 8.13 | +0.37% | 50,906 | 41,302,658 |
| 2025-03-05 | 8.09 | 8.13 | 8.03 | 8.1 | -0.12% | 30,572 | 24,669,070 |
| 2025-03-04 | 8.09 | 8.12 | 8.03 | 8.11 | +0.37% | 38,853 | 31,423,009 |
| 2025-03-03 | 8.06 | 8.12 | 8.03 | 8.08 | +0.37% | 41,088 | 33,221,148 |
| 2025-02-28 | 8.09 | 8.13 | 8.04 | 8.05 | -0.74% | 46,822 | 37,878,301 |
| 2025-02-27 | 8.11 | 8.14 | 8.05 | 8.11 | -0.12% | 42,599 | 34,454,155 |
| 2025-02-26 | 8.06 | 8.14 | 8.06 | 8.12 | +0.5% | 33,733 | 27,348,528 |
| 2025-02-25 | 8.14 | 8.16 | 8.06 | 8.08 | -1.1% | 49,232 | 39,890,567 |
| 2025-02-24 | 8.13 | 8.23 | 8.09 | 8.17 | +0.25% | 61,008 | 49,953,112 |
| 2025-02-21 | 8.16 | 8.16 | 8.07 | 8.15 | 0% | 51,859 | 42,135,536 |
| 2025-02-20 | 8.18 | 8.21 | 8.13 | 8.15 | -0.37% | 42,315 | 34,524,429 |
| 2025-02-19 | 8.13 | 8.19 | 8.1 | 8.18 | +0.74% | 45,128 | 36,741,339 |
| 2025-02-18 | 8.18 | 8.27 | 8.11 | 8.12 | -0.73% | 88,148 | 71,984,854 |
| 2025-02-17 | 8.26 | 8.28 | 8.17 | 8.18 | -0.97% | 97,058 | 79,643,088 |
| 2025-02-14 | 8.26 | 8.3 | 8.22 | 8.26 | -0.36% | 43,212 | 35,677,607 |
| 2025-02-13 | 8.32 | 8.36 | 8.27 | 8.29 | -0.84% | 41,956 | 34,867,934 |
| 2025-02-12 | 8.38 | 8.4 | 8.27 | 8.36 | -0.36% | 50,288 | 41,911,586 |
| 2025-02-11 | 8.34 | 8.41 | 8.31 | 8.39 | +0.48% | 52,738 | 44,105,330 |
| 2025-02-10 | 8.37 | 8.39 | 8.3 | 8.35 | -0.24% | 53,578 | 44,652,110 |
| 2025-02-07 | 8.27 | 8.38 | 8.22 | 8.37 | +1.09% | 86,502 | 71,904,982 |
| 2025-02-06 | 8.21 | 8.28 | 8.13 | 8.28 | +0.85% | 46,860 | 38,495,396 |
| 2025-02-05 | 8.37 | 8.37 | 8.16 | 8.21 | -1.32% | 67,790 | 55,826,609 |
| 2025-01-27 | 8.14 | 8.36 | 8.14 | 8.32 | +2.34% | 88,350 | 73,298,947 |
| 2025-01-24 | 8.26 | 8.26 | 8.08 | 8.13 | -1.33% | 80,749 | 65,651,476 |
| 2025-01-23 | 8.19 | 8.34 | 8.19 | 8.24 | +0.98% | 72,507 | 59,915,944 |
| 2025-01-22 | 8.2 | 8.29 | 8.15 | 8.16 | -0.49% | 48,871 | 40,038,039 |
| 2025-01-21 | 8.59 | 8.6 | 8.16 | 8.2 | -6.29% | 130,992 | 108,481,634 |
| 2025-01-20 | 8.65 | 8.83 | 8.62 | 8.75 | +1.86% | 118,656 | 103,562,871 |
| 2025-01-17 | 8.44 | 8.6 | 8.4 | 8.59 | +1.3% | 58,274 | 49,780,782 |
| 2025-01-16 | 8.4 | 8.5 | 8.35 | 8.48 | +1.07% | 61,533 | 51,884,071 |
| 2025-01-15 | 8.42 | 8.49 | 8.34 | 8.39 | -0.12% | 49,233 | 41,441,491 |
| 2025-01-14 | 8.13 | 8.41 | 8.11 | 8.4 | +3.83% | 71,954 | 59,979,863 |
| 2025-01-13 | 8.06 | 8.16 | 8.05 | 8.09 | -0.37% | 44,017 | 35,607,089 |
| 2025-01-10 | 8.29 | 8.32 | 8.12 | 8.12 | -2.05% | 41,927 | 34,504,918 |
| 2025-01-09 | 8.27 | 8.35 | 8.22 | 8.29 | -0.72% | 39,886 | 33,153,057 |
| 2025-01-08 | 8.3 | 8.38 | 8.18 | 8.35 | +0.12% | 64,929 | 53,935,383 |
| 2025-01-07 | 8.44 | 8.46 | 8.19 | 8.34 | -0.95% | 89,529 | 74,170,587 |
| 2025-01-06 | 8.45 | 8.56 | 8.3 | 8.42 | -0.71% | 63,285 | 53,335,002 |
| 2025-01-03 | 8.73 | 8.87 | 8.46 | 8.48 | -2.86% | 98,723 | 85,110,237 |
| 2025-01-02 | 8.83 | 8.97 | 8.68 | 8.73 | -1.24% | 91,976 | 81,183,796 |
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：