股票概览
8.4
0%
0
8.45
开盘价
8.5
最高价
8.27
最低价
72,936
成交量
数据更新至: 2025-03-25
技术指标
8.30
MA5 (5日均线)
8.23
MA10 (10日均线)
8.05
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 | 8.45 | 8.5 | 8.27 | 8.4 | 0% | 72,936 | 60,969,462 |
| 2025-03-24 | 8.03 | 8.45 | 7.94 | 8.4 | +4.35% | 166,429 | 136,725,694 |
| 2025-03-21 | 8.29 | 8.38 | 8.01 | 8.05 | -3.48% | 108,046 | 87,967,137 |
| 2025-03-20 | 8.31 | 8.58 | 8.26 | 8.34 | +0.36% | 84,607 | 71,010,396 |
| 2025-03-19 | 8.38 | 8.41 | 8.25 | 8.31 | -0.84% | 64,587 | 53,701,723 |
| 2025-03-18 | 8.42 | 8.5 | 8.26 | 8.38 | -0.36% | 98,511 | 82,409,106 |
| 2025-03-17 | 8.09 | 8.55 | 8.07 | 8.41 | +4.47% | 225,004 | 186,933,703 |
| 2025-03-14 | 7.9 | 8.25 | 7.86 | 8.05 | +1.77% | 114,768 | 92,335,130 |
| 2025-03-13 | 8.04 | 8.05 | 7.74 | 7.91 | -1.13% | 91,592 | 71,867,969 |
| 2025-03-12 | 8.02 | 8.15 | 7.95 | 8 | +0.25% | 93,164 | 74,924,474 |
| 2025-03-11 | 8.08 | 8.13 | 7.88 | 7.98 | -2.09% | 131,252 | 104,673,093 |
| 2025-03-10 | 7.61 | 8.27 | 7.61 | 8.15 | +7.1% | 229,734 | 183,221,345 |
| 2025-03-07 | 7.7 | 7.75 | 7.57 | 7.61 | -1.93% | 75,720 | 57,718,102 |
| 2025-03-06 | 7.91 | 7.96 | 7.71 | 7.76 | +0.26% | 111,713 | 87,316,398 |
| 2025-03-05 | 7.73 | 7.85 | 7.53 | 7.74 | +0.13% | 110,855 | 84,978,232 |
| 2025-03-04 | 7.64 | 7.79 | 7.58 | 7.73 | +0.13% | 96,400 | 74,216,650 |
| 2025-03-03 | 7.96 | 8.22 | 7.69 | 7.72 | -2.4% | 181,889 | 144,237,172 |
| 2025-02-28 | 8.19 | 8.25 | 7.88 | 7.91 | -3.65% | 145,555 | 117,210,273 |
| 2025-02-27 | 7.93 | 8.25 | 7.77 | 8.21 | +3.4% | 186,941 | 150,371,698 |
| 2025-02-26 | 7.9 | 7.95 | 7.78 | 7.94 | +1.53% | 85,118 | 66,870,513 |
| 2025-02-25 | 7.5 | 7.93 | 7.45 | 7.82 | +0.51% | 94,685 | 73,627,822 |
| 2025-02-24 | 7.94 | 7.94 | 7.67 | 7.78 | -2.02% | 122,130 | 94,707,496 |
| 2025-02-21 | 7.9 | 8.03 | 7.76 | 7.94 | +0.13% | 139,762 | 110,370,998 |
| 2025-02-20 | 8 | 8.11 | 7.85 | 7.93 | -2.46% | 163,642 | 130,625,383 |
| 2025-02-19 | 7.7 | 8.33 | 7.7 | 8.13 | +6.14% | 335,642 | 272,418,896 |
| 2025-02-18 | 7.57 | 8.28 | 7.57 | 7.66 | +1.19% | 227,237 | 179,708,606 |
| 2025-02-17 | 7.92 | 7.97 | 7.43 | 7.57 | -4.3% | 196,152 | 149,211,526 |
| 2025-02-14 | 7.86 | 8.29 | 7.8 | 7.91 | +0.76% | 218,295 | 175,241,817 |
| 2025-02-13 | 7.82 | 7.98 | 7.73 | 7.85 | +0.51% | 151,674 | 118,978,252 |
| 2025-02-12 | 7.78 | 7.88 | 7.4 | 7.81 | +0.39% | 221,342 | 170,188,010 |
| 2025-02-11 | 7.08 | 7.78 | 7.04 | 7.78 | +10.04% | 212,236 | 157,712,618 |
| 2025-02-10 | 6.9 | 7.1 | 6.83 | 7.07 | +3.36% | 117,909 | 82,390,707 |
| 2025-02-07 | 6.71 | 6.99 | 6.71 | 6.84 | +1.94% | 120,019 | 82,205,832 |
| 2025-02-06 | 6.74 | 6.95 | 6.64 | 6.71 | +1.51% | 131,092 | 88,565,769 |
| 2025-02-05 | 6.3 | 6.75 | 6.23 | 6.61 | +5.42% | 123,445 | 79,328,863 |
| 2025-01-27 | 6.52 | 6.58 | 6.25 | 6.27 | -2.64% | 86,418 | 55,500,299 |
| 2025-01-24 | 6.49 | 6.65 | 6.39 | 6.44 | -1.08% | 84,060 | 54,425,031 |
| 2025-01-23 | 6.45 | 6.57 | 6.35 | 6.51 | +1.09% | 96,034 | 62,241,787 |
| 2025-01-22 | 6.49 | 6.52 | 6.35 | 6.44 | -0.62% | 60,038 | 38,644,795 |
| 2025-01-21 | 6.55 | 6.65 | 6.33 | 6.48 | -1.37% | 81,347 | 52,503,226 |
| 2025-01-20 | 6.67 | 6.72 | 6.48 | 6.57 | -1.05% | 104,164 | 68,396,395 |
| 2025-01-17 | 6.45 | 6.73 | 6.45 | 6.64 | -1.34% | 111,369 | 73,752,371 |
| 2025-01-16 | 6.75 | 6.83 | 6.57 | 6.73 | -0.15% | 95,868 | 64,110,977 |
| 2025-01-15 | 6.7 | 6.8 | 6.61 | 6.74 | +0.3% | 105,763 | 70,851,907 |
| 2025-01-14 | 6.56 | 6.84 | 6.45 | 6.72 | +3.38% | 140,203 | 93,120,747 |
| 2025-01-13 | 6.5 | 6.75 | 6.47 | 6.5 | -5.25% | 142,459 | 93,417,251 |
| 2025-01-10 | 7.19 | 7.37 | 6.79 | 6.86 | -2.14% | 245,059 | 172,310,945 |
| 2025-01-09 | 6.6 | 7.27 | 6.57 | 7.01 | +6.05% | 342,906 | 240,921,542 |
| 2025-01-08 | 6.56 | 6.7 | 6.38 | 6.61 | +3.77% | 246,683 | 161,844,818 |
| 2025-01-07 | 5.8 | 6.37 | 5.68 | 6.37 | +10.02% | 97,852 | 59,918,258 |
| 2025-01-06 | 6 | 6 | 5.7 | 5.79 | -3.5% | 124,834 | 72,874,312 |
| 2025-01-03 | 6.33 | 6.52 | 5.88 | 6 | -5.06% | 141,410 | 86,526,600 |
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：