股票概览
8.44
-0.35%
-0.03
8.42
开盘价
8.49
最高价
8.3
最低价
17,667
成交量
数据更新至: 2025-03-25
技术指标
8.67
MA5 (5日均线)
8.72
MA10 (10日均线)
8.63
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 | 8.42 | 8.49 | 8.3 | 8.44 | -0.35% | 17,667 | 14,809,308 |
| 2025-03-24 | 8.65 | 8.68 | 8.33 | 8.47 | -1.97% | 44,146 | 37,488,207 |
| 2025-03-21 | 8.78 | 8.83 | 8.63 | 8.64 | -2.37% | 43,867 | 38,185,476 |
| 2025-03-20 | 8.91 | 9.01 | 8.85 | 8.85 | -1.23% | 32,189 | 28,695,646 |
| 2025-03-19 | 8.93 | 9.18 | 8.91 | 8.96 | +0.22% | 57,582 | 51,997,862 |
| 2025-03-18 | 8.84 | 8.98 | 8.76 | 8.94 | +1.48% | 41,521 | 36,881,220 |
| 2025-03-17 | 8.8 | 8.86 | 8.73 | 8.81 | +0.57% | 44,454 | 39,066,833 |
| 2025-03-14 | 8.66 | 8.76 | 8.57 | 8.76 | +1.15% | 37,178 | 32,265,951 |
| 2025-03-13 | 8.67 | 8.69 | 8.53 | 8.66 | -0.23% | 30,222 | 26,049,284 |
| 2025-03-12 | 8.8 | 8.8 | 8.68 | 8.68 | -0.46% | 24,555 | 21,411,702 |
| 2025-03-11 | 8.62 | 8.72 | 8.55 | 8.72 | +0.81% | 32,644 | 28,171,853 |
| 2025-03-10 | 8.62 | 8.73 | 8.58 | 8.65 | +0.12% | 31,005 | 26,798,036 |
| 2025-03-07 | 8.57 | 8.73 | 8.54 | 8.64 | +0.58% | 32,659 | 28,300,169 |
| 2025-03-06 | 8.58 | 8.69 | 8.53 | 8.59 | +0.12% | 42,818 | 36,842,391 |
| 2025-03-05 | 8.56 | 8.58 | 8.45 | 8.58 | +0.35% | 31,349 | 26,696,029 |
| 2025-03-04 | 8.4 | 8.55 | 8.35 | 8.55 | +1.79% | 37,910 | 32,163,254 |
| 2025-03-03 | 8.34 | 8.46 | 8.33 | 8.4 | +0.84% | 31,887 | 26,756,609 |
| 2025-02-28 | 8.55 | 8.55 | 8.33 | 8.33 | -2.46% | 37,013 | 31,227,555 |
| 2025-02-27 | 8.4 | 8.54 | 8.33 | 8.54 | +1.43% | 40,959 | 34,574,134 |
| 2025-02-26 | 8.37 | 8.49 | 8.37 | 8.42 | 0% | 30,683 | 25,842,412 |
| 2025-02-25 | 8.3 | 8.44 | 8.27 | 8.42 | +0.12% | 33,037 | 27,623,274 |
| 2025-02-24 | 8.21 | 8.41 | 8.16 | 8.41 | +2.44% | 52,096 | 43,371,741 |
| 2025-02-21 | 8.32 | 8.33 | 8.18 | 8.21 | -1.44% | 38,325 | 31,559,454 |
| 2025-02-20 | 8.37 | 8.39 | 8.26 | 8.33 | -0.48% | 27,887 | 23,167,874 |
| 2025-02-19 | 8.27 | 8.44 | 8.2 | 8.37 | +0.36% | 50,853 | 42,266,937 |
| 2025-02-18 | 8.38 | 8.64 | 8.22 | 8.34 | 0% | 54,868 | 46,161,435 |
| 2025-02-17 | 8.15 | 8.44 | 8.15 | 8.34 | +1.96% | 37,169 | 30,804,754 |
| 2025-02-14 | 8.18 | 8.24 | 8.13 | 8.18 | -0.24% | 24,987 | 20,450,696 |
| 2025-02-13 | 8.25 | 8.35 | 8.19 | 8.2 | -0.85% | 30,156 | 24,928,681 |
| 2025-02-12 | 8.35 | 8.38 | 8.22 | 8.27 | -0.6% | 28,176 | 23,333,437 |
| 2025-02-11 | 8.27 | 8.34 | 8.2 | 8.32 | +0.6% | 32,198 | 26,672,750 |
| 2025-02-10 | 8.15 | 8.27 | 8.1 | 8.27 | +1.72% | 39,089 | 32,020,207 |
| 2025-02-07 | 8.08 | 8.21 | 8.04 | 8.13 | +0.62% | 43,627 | 35,439,791 |
| 2025-02-06 | 7.96 | 8.09 | 7.92 | 8.08 | +1.38% | 34,781 | 27,951,593 |
| 2025-02-05 | 8.02 | 8.08 | 7.95 | 7.97 | -0.62% | 26,827 | 21,430,049 |
| 2025-01-27 | 8 | 8.13 | 7.96 | 8.02 | +0.5% | 36,161 | 29,063,158 |
| 2025-01-24 | 7.97 | 8.12 | 7.96 | 7.98 | -0.87% | 48,683 | 38,967,584 |
| 2025-01-23 | 8.45 | 8.6 | 8.05 | 8.05 | 0% | 95,920 | 80,240,949 |
| 2025-01-22 | 8.02 | 8.21 | 7.87 | 8.05 | -0.86% | 52,092 | 41,816,799 |
| 2025-01-21 | 7.99 | 8.35 | 7.94 | 8.12 | +1.5% | 70,254 | 57,204,423 |
| 2025-01-20 | 7.87 | 8.19 | 7.74 | 8 | +1.91% | 49,143 | 39,318,678 |
| 2025-01-17 | 8.01 | 8.01 | 7.84 | 7.85 | -2.48% | 32,892 | 26,037,934 |
| 2025-01-16 | 8.03 | 8.15 | 7.92 | 8.05 | -1.11% | 51,199 | 41,153,492 |
| 2025-01-15 | 7.93 | 8.38 | 7.78 | 8.14 | +2.01% | 81,737 | 66,059,336 |
| 2025-01-14 | 7.8 | 7.99 | 7.8 | 7.98 | +1.27% | 59,580 | 47,153,727 |
| 2025-01-13 | 7.99 | 7.99 | 7.77 | 7.88 | -3.9% | 48,609 | 38,308,611 |
| 2025-01-10 | 7.94 | 8.3 | 7.39 | 8.2 | +1.61% | 103,202 | 80,189,784 |
| 2025-01-09 | 8.33 | 8.39 | 8 | 8.07 | -4.38% | 80,776 | 65,671,358 |
| 2025-01-08 | 8.46 | 8.56 | 8.12 | 8.44 | -1.86% | 126,557 | 105,581,017 |
| 2025-01-07 | 8.17 | 9.02 | 8.17 | 8.6 | +4.88% | 146,482 | 125,971,632 |
| 2025-01-06 | 8.41 | 8.55 | 7.87 | 8.2 | -2.26% | 59,708 | 48,523,316 |
| 2025-01-03 | 8.56 | 8.67 | 8.3 | 8.39 | -1.99% | 94,218 | 79,995,928 |
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：