股票概览
8.39
-0.59%
-0.05
8.45
开盘价
8.46
最高价
8.26
最低价
149,221
成交量
数据更新至: 2025-03-25
技术指标
9.07
MA5 (5日均线)
9.51
MA10 (10日均线)
9.74
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 | 8.46 | 8.26 | 8.39 | -0.59% | 149,221 | 124,709,921 |
| 2025-03-24 | 8.8 | 8.88 | 8.27 | 8.44 | -4.42% | 383,047 | 326,284,835 |
| 2025-03-21 | 9.31 | 9.34 | 8.81 | 8.83 | -8.12% | 612,402 | 551,226,551 |
| 2025-03-20 | 9.9 | 9.98 | 9.57 | 9.61 | -4.57% | 470,587 | 460,086,165 |
| 2025-03-19 | 9.82 | 10.5 | 9.56 | 10.07 | +1.72% | 706,603 | 706,826,147 |
| 2025-03-18 | 10 | 10.21 | 9.81 | 9.9 | -1.88% | 484,514 | 480,966,014 |
| 2025-03-17 | 9.99 | 10.17 | 9.94 | 10.09 | +1.82% | 503,743 | 507,874,741 |
| 2025-03-14 | 9.77 | 10 | 9.53 | 9.91 | +0.51% | 446,367 | 435,541,464 |
| 2025-03-13 | 10.08 | 10.18 | 9.58 | 9.86 | -1.6% | 534,350 | 523,984,690 |
| 2025-03-12 | 9.76 | 10.27 | 9.73 | 10.02 | +3.94% | 716,322 | 716,938,556 |
| 2025-03-11 | 9.54 | 9.75 | 9.44 | 9.64 | -1.43% | 368,770 | 353,301,610 |
| 2025-03-10 | 9.65 | 9.9 | 9.63 | 9.78 | +1.56% | 382,593 | 373,228,678 |
| 2025-03-07 | 9.95 | 10.15 | 9.5 | 9.63 | -3.22% | 621,949 | 610,839,928 |
| 2025-03-06 | 9.66 | 10.14 | 9.66 | 9.95 | +3.22% | 804,666 | 800,743,836 |
| 2025-03-05 | 9.68 | 9.91 | 9.48 | 9.64 | -0.41% | 700,214 | 675,075,785 |
| 2025-03-04 | 9.44 | 9.9 | 9.44 | 9.68 | -2.71% | 834,313 | 804,553,691 |
| 2025-03-03 | 10.2 | 11.09 | 9.52 | 9.95 | -5.95% | 1,288,765 | 1,327,731,496 |
| 2025-02-28 | 10.43 | 11.28 | 10.16 | 10.58 | +3.12% | 1,566,438 | 1,680,762,280 |
| 2025-02-27 | 10.96 | 11.57 | 10.06 | 10.26 | -2.47% | 1,873,349 | 2,000,181,958 |
| 2025-02-26 | 10.08 | 10.52 | 10.03 | 10.52 | +10.04% | 433,981 | 449,320,077 |
| 2025-02-25 | 8.69 | 9.56 | 8.6 | 9.56 | +10.01% | 616,577 | 581,127,323 |
| 2025-02-24 | 8.63 | 8.8 | 8.53 | 8.69 | -1.7% | 287,995 | 248,849,595 |
| 2025-02-21 | 8.9 | 8.95 | 8.73 | 8.84 | -0.45% | 293,169 | 258,859,507 |
| 2025-02-20 | 8.75 | 9 | 8.72 | 8.88 | +2.66% | 366,451 | 324,800,585 |
| 2025-02-19 | 8.42 | 8.72 | 8.3 | 8.65 | +2.73% | 305,609 | 262,894,024 |
| 2025-02-18 | 8.61 | 8.98 | 8.4 | 8.42 | -2.09% | 463,921 | 404,034,770 |
| 2025-02-17 | 8.41 | 8.85 | 8.41 | 8.6 | +1.42% | 268,855 | 231,109,723 |
| 2025-02-14 | 8.44 | 8.65 | 8.31 | 8.48 | +0.36% | 242,416 | 205,269,830 |
| 2025-02-13 | 8.45 | 8.65 | 8.38 | 8.45 | -0.94% | 220,341 | 187,132,378 |
| 2025-02-12 | 8.31 | 8.62 | 8.27 | 8.53 | +2.52% | 195,450 | 165,228,579 |
| 2025-02-11 | 8.48 | 8.49 | 8.24 | 8.32 | -0.95% | 172,255 | 143,194,971 |
| 2025-02-10 | 8.24 | 8.41 | 8.2 | 8.4 | +1.94% | 201,207 | 167,385,527 |
| 2025-02-07 | 8.14 | 8.38 | 8.11 | 8.24 | +1.23% | 224,873 | 185,578,547 |
| 2025-02-06 | 7.98 | 8.15 | 7.73 | 8.14 | +3.69% | 236,307 | 189,565,795 |
| 2025-02-05 | 7.58 | 8.02 | 7.5 | 7.85 | +5.8% | 249,719 | 194,666,998 |
| 2025-01-27 | 7.69 | 7.73 | 7.42 | 7.42 | -2.37% | 108,838 | 82,389,834 |
| 2025-01-24 | 7.5 | 7.63 | 7.46 | 7.6 | +0.93% | 128,468 | 97,115,324 |
| 2025-01-23 | 7.69 | 7.85 | 7.52 | 7.53 | -1.05% | 163,857 | 126,196,636 |
| 2025-01-22 | 7.77 | 7.99 | 7.6 | 7.61 | -1.81% | 156,226 | 120,839,510 |
| 2025-01-21 | 7.79 | 7.9 | 7.68 | 7.75 | -0.51% | 101,442 | 78,668,639 |
| 2025-01-20 | 7.7 | 7.88 | 7.6 | 7.79 | +1.3% | 157,428 | 122,357,654 |
| 2025-01-17 | 7.65 | 7.73 | 7.58 | 7.69 | +0.13% | 124,060 | 95,058,179 |
| 2025-01-16 | 7.67 | 7.86 | 7.58 | 7.68 | +0.39% | 165,964 | 128,007,697 |
| 2025-01-15 | 7.75 | 7.77 | 7.61 | 7.65 | -0.91% | 148,839 | 114,484,975 |
| 2025-01-14 | 7.32 | 7.73 | 7.28 | 7.72 | +6.48% | 184,123 | 138,902,972 |
| 2025-01-13 | 7.11 | 7.29 | 6.91 | 7.25 | +0.55% | 124,785 | 89,067,625 |
| 2025-01-10 | 7.52 | 7.62 | 7.2 | 7.21 | -4.12% | 138,771 | 102,963,750 |
| 2025-01-09 | 7.36 | 7.64 | 7.33 | 7.52 | +2.04% | 184,932 | 139,332,549 |
| 2025-01-08 | 7.45 | 7.45 | 7.1 | 7.37 | -0.67% | 155,698 | 113,631,457 |
| 2025-01-07 | 7.14 | 7.42 | 7.1 | 7.42 | +4.51% | 210,547 | 153,220,862 |
| 2025-01-06 | 7.1 | 7.24 | 6.86 | 7.1 | -1.66% | 158,610 | 112,418,579 |
| 2025-01-03 | 7.65 | 7.78 | 7.19 | 7.22 | -5.5% | 206,180 | 152,623,528 |
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：