股票概览
8.59
-0.92%
-0.08
8.56
开盘价
8.72
最高价
8.45
最低价
96,683
成交量
数据更新至: 2025-03-25
技术指标
8.93
MA5 (5日均线)
9.12
MA10 (10日均线)
9.17
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 | 8.56 | 8.72 | 8.45 | 8.59 | -0.92% | 96,683 | 83,056,885 |
| 2025-03-24 | 8.95 | 9.14 | 8.36 | 8.67 | -4.09% | 283,526 | 246,532,075 |
| 2025-03-21 | 9.2 | 9.75 | 9.01 | 9.04 | -2.06% | 314,975 | 293,012,704 |
| 2025-03-20 | 9.17 | 9.5 | 9.01 | 9.23 | +1.21% | 234,539 | 217,585,647 |
| 2025-03-19 | 9.1 | 9.34 | 9.03 | 9.12 | -0.55% | 173,817 | 159,389,812 |
| 2025-03-18 | 9.12 | 9.25 | 9.09 | 9.17 | +0.55% | 138,038 | 126,479,405 |
| 2025-03-17 | 9.13 | 9.25 | 8.94 | 9.12 | -1.83% | 196,530 | 178,602,686 |
| 2025-03-14 | 9.39 | 9.41 | 9.14 | 9.29 | -1.06% | 203,098 | 187,777,114 |
| 2025-03-13 | 9.43 | 9.67 | 9.23 | 9.39 | -1.47% | 221,975 | 208,578,563 |
| 2025-03-12 | 9.29 | 9.67 | 9.22 | 9.53 | +3.7% | 325,470 | 308,775,577 |
| 2025-03-11 | 8.95 | 9.24 | 8.94 | 9.19 | +0.77% | 168,928 | 154,183,090 |
| 2025-03-10 | 9.05 | 9.18 | 8.97 | 9.12 | -1.41% | 165,255 | 149,712,865 |
| 2025-03-07 | 9.31 | 9.47 | 9.14 | 9.25 | -1.07% | 186,300 | 173,529,706 |
| 2025-03-06 | 9.25 | 9.4 | 9.2 | 9.35 | +1.85% | 207,312 | 193,282,420 |
| 2025-03-05 | 9.13 | 9.22 | 8.99 | 9.18 | +0.88% | 158,597 | 144,627,579 |
| 2025-03-04 | 8.73 | 9.15 | 8.7 | 9.1 | +2.82% | 165,930 | 149,553,018 |
| 2025-03-03 | 8.9 | 9.11 | 8.77 | 8.85 | -0.45% | 216,788 | 194,210,917 |
| 2025-02-28 | 9.36 | 9.4 | 8.83 | 8.89 | -6.12% | 245,170 | 223,151,188 |
| 2025-02-27 | 9.68 | 9.69 | 9.23 | 9.47 | -2.97% | 346,343 | 327,152,683 |
| 2025-02-26 | 9.6 | 9.85 | 9.49 | 9.76 | +0.93% | 332,635 | 321,383,839 |
| 2025-02-25 | 9.76 | 9.85 | 9.55 | 9.67 | -3.59% | 369,027 | 357,716,675 |
| 2025-02-24 | 9.62 | 10.18 | 9.55 | 10.03 | +4.48% | 584,633 | 577,509,682 |
| 2025-02-21 | 9.43 | 9.68 | 9.4 | 9.6 | +1.48% | 506,788 | 484,298,025 |
| 2025-02-20 | 9.7 | 10.14 | 9.44 | 9.46 | -2.17% | 904,734 | 878,624,780 |
| 2025-02-19 | 8.83 | 9.67 | 8.8 | 9.67 | +10.01% | 368,507 | 346,188,764 |
| 2025-02-18 | 9 | 9.24 | 8.76 | 8.79 | -3.51% | 319,302 | 287,474,883 |
| 2025-02-17 | 9.22 | 9.41 | 9.07 | 9.11 | +0.44% | 384,263 | 353,548,154 |
| 2025-02-14 | 8.9 | 9.12 | 8.83 | 9.07 | +1.23% | 295,124 | 265,529,491 |
| 2025-02-13 | 9.02 | 9.2 | 8.82 | 8.96 | +0.11% | 348,263 | 314,000,582 |
| 2025-02-12 | 8.87 | 9.01 | 8.8 | 8.95 | +0.79% | 265,307 | 237,078,278 |
| 2025-02-11 | 9.14 | 9.14 | 8.82 | 8.88 | -2.63% | 300,110 | 267,019,426 |
| 2025-02-10 | 8.8 | 9.3 | 8.73 | 9.12 | +4.47% | 475,166 | 425,560,167 |
| 2025-02-07 | 8.8 | 8.88 | 8.55 | 8.73 | -1.69% | 466,474 | 407,115,030 |
| 2025-02-06 | 8.31 | 8.93 | 8.25 | 8.88 | +6.22% | 365,985 | 314,650,678 |
| 2025-02-05 | 8.1 | 8.48 | 8.06 | 8.36 | +5.42% | 289,809 | 240,258,698 |
| 2025-01-27 | 8.02 | 8.2 | 7.92 | 7.93 | -0.63% | 154,021 | 124,018,987 |
| 2025-01-24 | 7.85 | 7.99 | 7.78 | 7.98 | +1.66% | 140,153 | 111,140,924 |
| 2025-01-23 | 7.93 | 8.1 | 7.84 | 7.85 | +0.64% | 180,548 | 143,889,059 |
| 2025-01-22 | 7.71 | 7.9 | 7.69 | 7.8 | 0% | 120,748 | 94,248,783 |
| 2025-01-21 | 7.9 | 7.97 | 7.7 | 7.8 | -1.39% | 135,832 | 105,898,739 |
| 2025-01-20 | 7.7 | 8.06 | 7.62 | 7.91 | +3.4% | 212,541 | 167,180,286 |
| 2025-01-17 | 7.58 | 7.7 | 7.56 | 7.65 | -0.13% | 94,960 | 72,568,739 |
| 2025-01-16 | 7.67 | 7.78 | 7.58 | 7.66 | +0.79% | 127,036 | 97,397,130 |
| 2025-01-15 | 7.68 | 7.7 | 7.55 | 7.6 | -1.3% | 126,623 | 96,529,088 |
| 2025-01-14 | 7.36 | 7.7 | 7.36 | 7.7 | +4.48% | 191,233 | 145,164,996 |
| 2025-01-13 | 7.08 | 7.38 | 6.86 | 7.37 | +3.08% | 165,613 | 119,010,950 |
| 2025-01-10 | 7.37 | 7.52 | 7.15 | 7.15 | -3.77% | 139,871 | 102,795,623 |
| 2025-01-09 | 7.18 | 7.53 | 7.18 | 7.43 | +1.36% | 149,516 | 110,961,874 |
| 2025-01-08 | 7.36 | 7.59 | 7.12 | 7.33 | -0.54% | 201,368 | 148,240,824 |
| 2025-01-07 | 7.12 | 7.38 | 7.12 | 7.37 | +3.95% | 148,314 | 107,362,266 |
| 2025-01-06 | 7.13 | 7.23 | 6.88 | 7.09 | -1.39% | 135,201 | 95,643,746 |
| 2025-01-03 | 7.57 | 7.76 | 7.16 | 7.19 | -5.27% | 183,022 | 134,563,938 |
| 2025-01-02 | 7.85 | 7.92 | 7.51 | 7.59 | -3.68% | 170,368 | 131,403,970 |
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：