股票概览
8.71
+0.93%
+0.08
8.6
开盘价
8.82
最高价
8.5
最低价
69,106
成交量
数据更新至: 2025-03-25
技术指标
8.96
MA5 (5日均线)
8.90
MA10 (10日均线)
8.70
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 | 8.6 | 8.82 | 8.5 | 8.71 | +0.93% | 69,106 | 59,985,755 |
| 2025-03-24 | 9.14 | 9.19 | 8.45 | 8.63 | -5.58% | 119,561 | 104,391,927 |
| 2025-03-21 | 9.26 | 9.53 | 9.1 | 9.14 | -1.72% | 129,966 | 120,602,383 |
| 2025-03-20 | 8.96 | 9.46 | 8.96 | 9.3 | +3.33% | 163,426 | 151,520,300 |
| 2025-03-19 | 8.88 | 9.25 | 8.8 | 9 | +1.69% | 139,873 | 126,624,286 |
| 2025-03-18 | 8.8 | 8.92 | 8.75 | 8.85 | +0.68% | 50,719 | 44,687,636 |
| 2025-03-17 | 8.85 | 8.88 | 8.72 | 8.79 | -0.45% | 55,437 | 48,638,308 |
| 2025-03-14 | 8.78 | 8.88 | 8.67 | 8.83 | 0% | 71,813 | 62,980,094 |
| 2025-03-13 | 8.85 | 8.93 | 8.67 | 8.83 | -0.67% | 68,345 | 59,948,136 |
| 2025-03-12 | 9 | 9.05 | 8.83 | 8.89 | -1.22% | 101,388 | 90,477,078 |
| 2025-03-11 | 8.65 | 9.2 | 8.65 | 9 | +2.97% | 199,617 | 178,622,656 |
| 2025-03-10 | 8.53 | 9 | 8.52 | 8.74 | +2.7% | 125,896 | 110,681,433 |
| 2025-03-07 | 8.49 | 8.55 | 8.35 | 8.51 | +0.71% | 41,722 | 35,352,147 |
| 2025-03-06 | 8.4 | 8.49 | 8.35 | 8.45 | +1.2% | 40,249 | 33,985,247 |
| 2025-03-05 | 8.37 | 8.4 | 8.18 | 8.35 | 0% | 33,285 | 27,498,741 |
| 2025-03-04 | 8.25 | 8.38 | 8.14 | 8.35 | +1.33% | 37,496 | 31,184,364 |
| 2025-03-03 | 8.19 | 8.38 | 8.1 | 8.24 | +0.86% | 46,872 | 38,808,141 |
| 2025-02-28 | 8.47 | 8.55 | 8.15 | 8.17 | -4% | 54,668 | 45,364,699 |
| 2025-02-27 | 8.66 | 8.66 | 8.33 | 8.51 | -1.5% | 57,868 | 49,187,656 |
| 2025-02-26 | 8.45 | 8.73 | 8.4 | 8.64 | +3.23% | 69,220 | 59,464,288 |
| 2025-02-25 | 8.28 | 8.45 | 8.2 | 8.37 | +0.6% | 37,784 | 31,594,624 |
| 2025-02-24 | 8.33 | 8.36 | 8.2 | 8.32 | +0.48% | 37,362 | 30,956,032 |
| 2025-02-21 | 8.31 | 8.35 | 8.18 | 8.28 | -0.48% | 35,218 | 29,087,115 |
| 2025-02-20 | 8.39 | 8.4 | 8.27 | 8.32 | -0.72% | 34,372 | 28,598,567 |
| 2025-02-19 | 8.16 | 8.38 | 8.09 | 8.38 | +3.08% | 49,591 | 41,206,066 |
| 2025-02-18 | 8.33 | 8.35 | 8.11 | 8.13 | -2.28% | 31,297 | 25,780,189 |
| 2025-02-17 | 8.3 | 8.37 | 8.2 | 8.32 | +0.6% | 34,581 | 28,648,183 |
| 2025-02-14 | 8.23 | 8.43 | 8.23 | 8.27 | +0.49% | 35,219 | 29,324,535 |
| 2025-02-13 | 8.38 | 8.4 | 8.22 | 8.23 | -1.32% | 31,266 | 25,919,719 |
| 2025-02-12 | 8.3 | 8.35 | 8.25 | 8.34 | +0.24% | 27,582 | 22,899,723 |
| 2025-02-11 | 8.42 | 8.49 | 8.25 | 8.32 | -1.19% | 39,510 | 32,870,797 |
| 2025-02-10 | 8.39 | 8.42 | 8.29 | 8.42 | +0.96% | 38,235 | 32,035,403 |
| 2025-02-07 | 8.28 | 8.49 | 8.21 | 8.34 | +1.71% | 50,935 | 42,556,202 |
| 2025-02-06 | 7.98 | 8.2 | 7.93 | 8.2 | +2.63% | 46,649 | 37,722,182 |
| 2025-02-05 | 7.96 | 8.05 | 7.86 | 7.99 | +2.3% | 42,920 | 34,296,867 |
| 2025-01-27 | 8.06 | 8.06 | 7.79 | 7.81 | -1.01% | 30,445 | 24,023,708 |
| 2025-01-24 | 7.75 | 7.92 | 7.7 | 7.89 | +1.68% | 39,656 | 31,011,820 |
| 2025-01-23 | 7.8 | 7.95 | 7.75 | 7.76 | +0.13% | 40,817 | 32,104,059 |
| 2025-01-22 | 7.85 | 7.85 | 7.7 | 7.75 | -1.77% | 25,911 | 20,088,337 |
| 2025-01-21 | 7.96 | 8.05 | 7.76 | 7.89 | -0.75% | 36,528 | 28,725,346 |
| 2025-01-20 | 7.9 | 8.02 | 7.73 | 7.95 | +1.92% | 40,871 | 32,418,405 |
| 2025-01-17 | 7.88 | 7.88 | 7.74 | 7.8 | -0.89% | 31,733 | 24,783,079 |
| 2025-01-16 | 7.85 | 8.02 | 7.81 | 7.87 | +0.25% | 38,457 | 30,444,625 |
| 2025-01-15 | 7.92 | 7.95 | 7.77 | 7.85 | -0.51% | 34,077 | 26,745,670 |
| 2025-01-14 | 7.53 | 7.89 | 7.49 | 7.89 | +5.48% | 57,576 | 44,749,881 |
| 2025-01-13 | 7.27 | 7.54 | 7.2 | 7.48 | +1.36% | 37,046 | 27,362,605 |
| 2025-01-10 | 7.64 | 7.72 | 7.37 | 7.38 | -3.28% | 44,630 | 33,835,356 |
| 2025-01-09 | 7.51 | 7.69 | 7.47 | 7.63 | +1.19% | 40,710 | 30,924,534 |
| 2025-01-08 | 7.63 | 7.64 | 7.28 | 7.54 | -0.4% | 51,016 | 38,182,648 |
| 2025-01-07 | 7.36 | 7.57 | 7.33 | 7.57 | +2.85% | 42,708 | 31,900,691 |
| 2025-01-06 | 7.42 | 7.5 | 7.13 | 7.36 | -0.81% | 50,793 | 37,271,873 |
| 2025-01-03 | 7.8 | 7.86 | 7.39 | 7.42 | -4.75% | 59,846 | 45,321,266 |
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：