股票概览
8.14
-0.37%
-0.03
8.15
开盘价
8.19
最高价
8.02
最低价
87,767
成交量
数据更新至: 2025-03-25
技术指标
8.41
MA5 (5日均线)
8.67
MA10 (10日均线)
8.75
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 | 8.15 | 8.19 | 8.02 | 8.14 | -0.37% | 87,767 | 71,114,502 |
| 2025-03-24 | 8.45 | 8.46 | 7.93 | 8.17 | -2.74% | 227,148 | 185,220,370 |
| 2025-03-21 | 8.63 | 8.66 | 8.37 | 8.4 | -2.89% | 190,832 | 162,209,723 |
| 2025-03-20 | 8.73 | 8.78 | 8.62 | 8.65 | -0.57% | 131,549 | 114,517,280 |
| 2025-03-19 | 8.85 | 8.89 | 8.66 | 8.7 | -2.25% | 205,453 | 179,200,301 |
| 2025-03-18 | 8.94 | 9.06 | 8.82 | 8.9 | -0.11% | 205,023 | 183,066,373 |
| 2025-03-17 | 8.87 | 8.96 | 8.8 | 8.91 | +0.45% | 194,844 | 173,143,205 |
| 2025-03-14 | 8.87 | 8.95 | 8.72 | 8.87 | -0.67% | 269,949 | 239,051,648 |
| 2025-03-13 | 9 | 9.04 | 8.79 | 8.93 | -1% | 309,024 | 274,517,892 |
| 2025-03-12 | 9 | 9.2 | 8.94 | 9.02 | +1.35% | 360,871 | 327,179,995 |
| 2025-03-11 | 8.82 | 9.03 | 8.75 | 8.9 | -0.22% | 245,247 | 218,376,341 |
| 2025-03-10 | 8.82 | 9.06 | 8.82 | 8.92 | +0.34% | 202,259 | 180,175,538 |
| 2025-03-07 | 8.92 | 9.08 | 8.81 | 8.89 | -1.11% | 343,672 | 307,639,896 |
| 2025-03-06 | 8.96 | 9.05 | 8.88 | 8.99 | +0.33% | 428,312 | 384,718,583 |
| 2025-03-05 | 8.97 | 9.02 | 8.71 | 8.96 | +0.79% | 537,260 | 478,763,428 |
| 2025-03-04 | 9 | 9.07 | 8.58 | 8.89 | -2.31% | 999,840 | 882,457,239 |
| 2025-03-03 | 8.4 | 9.1 | 8.23 | 9.1 | +10.04% | 821,847 | 733,604,397 |
| 2025-02-28 | 8.6 | 8.65 | 8.23 | 8.27 | -4.72% | 195,325 | 163,819,635 |
| 2025-02-27 | 8.73 | 8.82 | 8.45 | 8.68 | -0.69% | 217,300 | 186,857,363 |
| 2025-02-26 | 8.71 | 8.77 | 8.6 | 8.74 | +1.51% | 184,971 | 160,881,603 |
| 2025-02-25 | 8.49 | 8.73 | 8.45 | 8.61 | -0.12% | 183,475 | 158,065,137 |
| 2025-02-24 | 8.59 | 8.75 | 8.53 | 8.62 | 0% | 222,920 | 192,249,990 |
| 2025-02-21 | 8.65 | 8.7 | 8.56 | 8.62 | -0.58% | 208,070 | 179,287,777 |
| 2025-02-20 | 8.55 | 8.75 | 8.52 | 8.67 | 0% | 253,599 | 218,854,521 |
| 2025-02-19 | 8.18 | 8.75 | 8.18 | 8.67 | +5.6% | 322,304 | 273,885,937 |
| 2025-02-18 | 8.45 | 8.49 | 8.18 | 8.21 | -2.73% | 165,177 | 137,774,586 |
| 2025-02-17 | 8.32 | 8.54 | 8.32 | 8.44 | +1.44% | 195,067 | 164,581,416 |
| 2025-02-14 | 8.18 | 8.44 | 8.16 | 8.32 | +0.97% | 166,012 | 137,814,910 |
| 2025-02-13 | 8.29 | 8.5 | 8.23 | 8.24 | -0.6% | 200,280 | 166,598,976 |
| 2025-02-12 | 8.21 | 8.33 | 8.16 | 8.29 | +0.48% | 193,624 | 159,718,164 |
| 2025-02-11 | 8.21 | 8.35 | 8.09 | 8.25 | +0.61% | 180,107 | 148,340,247 |
| 2025-02-10 | 8.1 | 8.22 | 8.05 | 8.2 | +1.49% | 165,351 | 134,621,062 |
| 2025-02-07 | 8.06 | 8.29 | 7.98 | 8.08 | +0.25% | 216,074 | 175,948,396 |
| 2025-02-06 | 7.82 | 8.06 | 7.74 | 8.06 | +4.13% | 228,488 | 181,610,222 |
| 2025-02-05 | 7.69 | 7.78 | 7.64 | 7.74 | +2.25% | 130,751 | 101,014,049 |
| 2025-01-27 | 7.78 | 7.85 | 7.56 | 7.57 | -2.57% | 143,957 | 110,571,982 |
| 2025-01-24 | 7.69 | 7.79 | 7.62 | 7.77 | +1.04% | 144,782 | 111,556,593 |
| 2025-01-23 | 7.9 | 8.03 | 7.68 | 7.69 | -1.91% | 189,726 | 149,059,302 |
| 2025-01-22 | 7.9 | 7.97 | 7.8 | 7.84 | -0.76% | 152,727 | 120,312,034 |
| 2025-01-21 | 7.94 | 8.02 | 7.83 | 7.9 | -0.5% | 144,737 | 114,332,115 |
| 2025-01-20 | 7.77 | 7.95 | 7.55 | 7.94 | +0.13% | 281,848 | 220,108,171 |
| 2025-01-17 | 7.75 | 8.08 | 7.71 | 7.93 | +1.8% | 216,178 | 170,895,058 |
| 2025-01-16 | 7.75 | 7.87 | 7.67 | 7.79 | +1.17% | 158,328 | 122,869,388 |
| 2025-01-15 | 7.73 | 7.84 | 7.61 | 7.7 | -0.26% | 145,124 | 111,788,451 |
| 2025-01-14 | 7.32 | 7.73 | 7.31 | 7.72 | +5.18% | 216,022 | 163,504,278 |
| 2025-01-13 | 7.18 | 7.34 | 7.03 | 7.34 | +0.82% | 176,008 | 126,890,890 |
| 2025-01-10 | 7.63 | 7.71 | 7.28 | 7.28 | -5.08% | 232,990 | 174,496,826 |
| 2025-01-09 | 7.28 | 7.88 | 7.28 | 7.67 | +4.35% | 358,324 | 275,622,523 |
| 2025-01-08 | 7.42 | 7.45 | 7.08 | 7.35 | -2.52% | 293,064 | 213,208,975 |
| 2025-01-07 | 7.25 | 7.55 | 7.25 | 7.54 | +3.86% | 221,880 | 164,136,218 |
| 2025-01-06 | 7.23 | 7.41 | 7.07 | 7.26 | -0.14% | 229,331 | 167,024,913 |
| 2025-01-03 | 7.79 | 7.97 | 7.27 | 7.27 | -10.02% | 432,539 | 326,229,704 |
| 2025-01-02 | 8.35 | 8.48 | 7.94 | 8.08 | -4.04% | 288,815 | 237,304,894 |
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：