股票概览
8.08
+0.87%
+0.07
8.01
开盘价
8.11
最高价
7.86
最低价
42,766
成交量
数据更新至: 2025-03-25
技术指标
8.40
MA5 (5日均线)
8.47
MA10 (10日均线)
8.32
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 | 8.01 | 8.11 | 7.86 | 8.08 | +0.87% | 42,766 | 34,129,139 |
| 2025-03-24 | 8.48 | 8.57 | 7.9 | 8.01 | -6.1% | 89,671 | 72,904,441 |
| 2025-03-21 | 8.7 | 8.71 | 8.5 | 8.53 | -1.84% | 51,673 | 44,382,252 |
| 2025-03-20 | 8.8 | 8.82 | 8.6 | 8.69 | +0.12% | 41,661 | 36,148,726 |
| 2025-03-19 | 8.78 | 8.81 | 8.63 | 8.68 | -1.59% | 52,209 | 45,481,729 |
| 2025-03-18 | 8.65 | 8.86 | 8.62 | 8.82 | +1.85% | 57,426 | 50,315,124 |
| 2025-03-17 | 8.55 | 8.7 | 8.44 | 8.66 | +1.88% | 65,967 | 56,776,044 |
| 2025-03-14 | 8.38 | 8.51 | 8.26 | 8.5 | +1.55% | 49,149 | 41,241,155 |
| 2025-03-13 | 8.32 | 8.39 | 8.19 | 8.37 | +0.48% | 47,545 | 39,374,513 |
| 2025-03-12 | 8.34 | 8.39 | 8.27 | 8.33 | -0.12% | 35,164 | 29,322,427 |
| 2025-03-11 | 8.2 | 8.34 | 8.16 | 8.34 | +0.6% | 37,453 | 30,934,388 |
| 2025-03-10 | 8.22 | 8.33 | 8.2 | 8.29 | +1.1% | 43,676 | 36,132,715 |
| 2025-03-07 | 8.23 | 8.32 | 8.16 | 8.2 | -0.61% | 38,116 | 31,409,285 |
| 2025-03-06 | 8.14 | 8.28 | 8.06 | 8.25 | +1.98% | 61,380 | 50,416,349 |
| 2025-03-05 | 8.22 | 8.24 | 7.99 | 8.09 | -1.7% | 67,200 | 54,104,321 |
| 2025-03-04 | 7.96 | 8.27 | 7.93 | 8.23 | +3.13% | 66,615 | 54,172,184 |
| 2025-03-03 | 8 | 8.11 | 7.93 | 7.98 | +0.63% | 48,183 | 38,701,640 |
| 2025-02-28 | 8.06 | 8.15 | 7.91 | 7.93 | -2.46% | 53,589 | 43,026,962 |
| 2025-02-27 | 8.25 | 8.27 | 8.01 | 8.13 | -1.33% | 60,557 | 49,144,942 |
| 2025-02-26 | 8.19 | 8.29 | 8.13 | 8.24 | +1.35% | 50,315 | 41,327,328 |
| 2025-02-25 | 8.13 | 8.26 | 8.09 | 8.13 | -1.09% | 54,936 | 44,859,800 |
| 2025-02-24 | 8.06 | 8.29 | 8.01 | 8.22 | +2.37% | 71,295 | 58,206,375 |
| 2025-02-21 | 8.02 | 8.07 | 7.89 | 8.03 | +0.12% | 59,912 | 47,699,963 |
| 2025-02-20 | 7.9 | 8.04 | 7.9 | 8.02 | +1.13% | 51,170 | 40,829,661 |
| 2025-02-19 | 7.76 | 7.95 | 7.76 | 7.93 | +1.67% | 50,375 | 39,782,811 |
| 2025-02-18 | 7.96 | 8.05 | 7.75 | 7.8 | -2.01% | 68,900 | 54,655,803 |
| 2025-02-17 | 7.79 | 8.05 | 7.77 | 7.96 | +2.58% | 68,232 | 53,932,627 |
| 2025-02-14 | 7.8 | 7.91 | 7.72 | 7.76 | -0.26% | 63,010 | 49,145,041 |
| 2025-02-13 | 7.83 | 7.87 | 7.75 | 7.78 | -0.64% | 51,195 | 39,962,199 |
| 2025-02-12 | 7.85 | 7.89 | 7.75 | 7.83 | -0.13% | 56,763 | 44,367,328 |
| 2025-02-11 | 7.86 | 7.92 | 7.72 | 7.84 | -0.63% | 56,906 | 44,407,011 |
| 2025-02-10 | 7.66 | 7.92 | 7.64 | 7.89 | +3% | 85,227 | 66,373,580 |
| 2025-02-07 | 7.71 | 7.76 | 7.58 | 7.66 | -0.39% | 92,048 | 70,701,877 |
| 2025-02-06 | 7.63 | 7.69 | 7.55 | 7.69 | +0.39% | 72,211 | 55,108,021 |
| 2025-02-05 | 7.46 | 7.72 | 7.46 | 7.66 | +2.96% | 92,783 | 70,764,634 |
| 2025-01-27 | 7.49 | 7.59 | 7.41 | 7.44 | +0.68% | 114,500 | 85,951,070 |
| 2025-01-24 | 7.34 | 7.4 | 7.24 | 7.39 | +0.41% | 107,411 | 78,870,155 |
| 2025-01-23 | 7.7 | 7.72 | 7.34 | 7.36 | -4.04% | 180,408 | 136,011,522 |
| 2025-01-22 | 7.8 | 7.98 | 7.67 | 7.67 | -9.98% | 242,712 | 188,757,789 |
| 2025-01-21 | 8.52 | 8.7 | 8.52 | 8.52 | -10.03% | 61,147 | 52,139,734 |
| 2025-01-20 | 10.52 | 10.84 | 9.47 | 9.47 | -9.98% | 293,653 | 298,145,554 |
| 2025-01-17 | 10.52 | 10.52 | 8.79 | 10.52 | +10.04% | 417,023 | 396,686,587 |
| 2025-01-16 | 9.56 | 9.56 | 9.56 | 9.56 | +10.01% | 15,048 | 14,385,888 |
| 2025-01-15 | 8.63 | 8.69 | 8.62 | 8.69 | +10% | 83,759 | 72,529,464 |
| 2025-01-14 | 7.17 | 7.9 | 7.17 | 7.9 | +10.03% | 128,513 | 97,511,315 |
| 2025-01-13 | 6.9 | 7.18 | 6.63 | 7.18 | +4.06% | 40,457 | 28,196,378 |
| 2025-01-10 | 7.09 | 7.16 | 6.83 | 6.9 | -2.68% | 37,572 | 26,121,233 |
| 2025-01-09 | 7.05 | 7.15 | 7 | 7.09 | -0.14% | 24,734 | 17,562,812 |
| 2025-01-08 | 7.1 | 7.15 | 6.88 | 7.1 | 0% | 41,146 | 28,897,450 |
| 2025-01-07 | 6.91 | 7.1 | 6.84 | 7.1 | +3.35% | 37,193 | 25,980,374 |
| 2025-01-06 | 6.9 | 7.06 | 6.52 | 6.87 | -0.58% | 33,740 | 22,999,766 |
| 2025-01-03 | 7.34 | 7.41 | 6.85 | 6.91 | -5.99% | 42,766 | 30,263,505 |
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：