股票概览
8.74
-0.46%
-0.04
8.75
开盘价
8.77
最高价
8.57
最低价
32,541
成交量
数据更新至: 2025-03-25
技术指标
8.93
MA5 (5日均线)
8.98
MA10 (10日均线)
8.88
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 | 8.75 | 8.77 | 8.57 | 8.74 | -0.46% | 32,541 | 28,152,991 |
| 2025-03-24 | 8.95 | 9.03 | 8.57 | 8.78 | -2.23% | 66,898 | 58,634,417 |
| 2025-03-21 | 9.06 | 9.07 | 8.9 | 8.98 | -0.88% | 38,166 | 34,236,668 |
| 2025-03-20 | 9.1 | 9.17 | 9.03 | 9.06 | -0.44% | 37,201 | 33,826,936 |
| 2025-03-19 | 9.08 | 9.2 | 9.04 | 9.1 | -0.22% | 42,280 | 38,501,460 |
| 2025-03-18 | 9.14 | 9.16 | 9.03 | 9.12 | +0.11% | 38,786 | 35,199,615 |
| 2025-03-17 | 9.2 | 9.26 | 9.08 | 9.11 | -0.44% | 68,788 | 62,941,865 |
| 2025-03-14 | 8.85 | 9.15 | 8.85 | 9.15 | +2.69% | 84,072 | 76,103,035 |
| 2025-03-13 | 8.95 | 9.09 | 8.79 | 8.91 | +0.34% | 51,162 | 45,595,968 |
| 2025-03-12 | 8.9 | 8.95 | 8.83 | 8.88 | -0.34% | 35,956 | 31,968,319 |
| 2025-03-11 | 8.7 | 8.91 | 8.68 | 8.91 | +0.91% | 49,752 | 44,081,231 |
| 2025-03-10 | 8.71 | 8.84 | 8.71 | 8.83 | +1.26% | 39,324 | 34,615,171 |
| 2025-03-07 | 8.82 | 8.83 | 8.67 | 8.72 | -0.8% | 30,546 | 26,708,112 |
| 2025-03-06 | 8.7 | 8.82 | 8.62 | 8.79 | +1.03% | 43,786 | 38,326,805 |
| 2025-03-05 | 8.89 | 8.93 | 8.58 | 8.7 | -0.8% | 47,131 | 40,904,779 |
| 2025-03-04 | 8.67 | 8.77 | 8.64 | 8.77 | +0.57% | 30,578 | 26,649,771 |
| 2025-03-03 | 8.74 | 8.83 | 8.65 | 8.72 | +0.23% | 36,953 | 32,381,391 |
| 2025-02-28 | 8.88 | 8.95 | 8.66 | 8.7 | -2.03% | 40,917 | 35,948,592 |
| 2025-02-27 | 8.76 | 8.92 | 8.76 | 8.88 | +1.14% | 52,838 | 46,806,055 |
| 2025-02-26 | 8.72 | 8.79 | 8.68 | 8.78 | +1.15% | 28,908 | 25,277,163 |
| 2025-02-25 | 8.72 | 8.78 | 8.63 | 8.68 | -0.69% | 27,504 | 23,922,183 |
| 2025-02-24 | 8.66 | 8.84 | 8.66 | 8.74 | +0.92% | 38,736 | 33,881,068 |
| 2025-02-21 | 8.76 | 8.79 | 8.59 | 8.66 | -1.14% | 38,063 | 32,963,187 |
| 2025-02-20 | 8.7 | 8.81 | 8.67 | 8.76 | +0.81% | 30,685 | 26,899,365 |
| 2025-02-19 | 8.61 | 8.69 | 8.53 | 8.69 | +1.16% | 25,779 | 22,299,014 |
| 2025-02-18 | 8.89 | 8.93 | 8.55 | 8.59 | -3.59% | 49,904 | 43,553,768 |
| 2025-02-17 | 8.78 | 8.95 | 8.72 | 8.91 | +1.6% | 55,436 | 49,157,359 |
| 2025-02-14 | 8.8 | 8.9 | 8.75 | 8.77 | -0.9% | 35,132 | 30,972,266 |
| 2025-02-13 | 8.85 | 8.96 | 8.81 | 8.85 | -0.56% | 42,523 | 37,851,328 |
| 2025-02-12 | 8.87 | 8.94 | 8.81 | 8.9 | +0.11% | 41,808 | 37,103,911 |
| 2025-02-11 | 9.2 | 9.2 | 8.84 | 8.89 | -3.37% | 86,699 | 77,467,775 |
| 2025-02-10 | 8.68 | 9.39 | 8.66 | 9.2 | +6.11% | 119,599 | 108,205,927 |
| 2025-02-07 | 8.61 | 8.75 | 8.5 | 8.67 | +0.81% | 42,169 | 36,489,099 |
| 2025-02-06 | 8.57 | 8.6 | 8.47 | 8.6 | +0.7% | 35,266 | 30,112,184 |
| 2025-02-05 | 8.54 | 8.62 | 8.48 | 8.54 | 0% | 34,885 | 29,812,549 |
| 2025-01-27 | 8.53 | 8.82 | 8.52 | 8.54 | +0.47% | 38,947 | 33,693,892 |
| 2025-01-24 | 8.45 | 8.55 | 8.38 | 8.5 | +0.59% | 37,737 | 31,935,210 |
| 2025-01-23 | 8.42 | 8.62 | 8.42 | 8.45 | +0.6% | 38,246 | 32,658,360 |
| 2025-01-22 | 8.59 | 8.64 | 8.4 | 8.4 | -3% | 39,300 | 33,343,696 |
| 2025-01-21 | 8.84 | 8.85 | 8.58 | 8.66 | +0.23% | 47,147 | 40,903,600 |
| 2025-01-20 | 8.65 | 8.73 | 8.52 | 8.64 | +0.35% | 37,119 | 32,115,063 |
| 2025-01-17 | 8.6 | 8.73 | 8.5 | 8.61 | -0.35% | 38,937 | 33,463,333 |
| 2025-01-16 | 8.54 | 8.75 | 8.54 | 8.64 | +1.05% | 52,539 | 45,394,113 |
| 2025-01-15 | 8.61 | 8.68 | 8.48 | 8.55 | -0.35% | 39,683 | 34,020,263 |
| 2025-01-14 | 8.21 | 8.58 | 8.21 | 8.58 | +4.63% | 56,851 | 48,100,141 |
| 2025-01-13 | 8.08 | 8.23 | 7.91 | 8.2 | 0% | 46,024 | 37,229,967 |
| 2025-01-10 | 8.59 | 8.59 | 8.2 | 8.2 | -4.65% | 58,947 | 49,189,102 |
| 2025-01-09 | 8.23 | 8.87 | 8.23 | 8.6 | +0.35% | 83,728 | 71,508,579 |
| 2025-01-08 | 8.2 | 9.03 | 8.2 | 8.57 | +4.38% | 127,304 | 110,247,477 |
| 2025-01-07 | 8.12 | 8.24 | 8.04 | 8.21 | +1.11% | 39,615 | 32,253,916 |
| 2025-01-06 | 8.31 | 8.37 | 8.03 | 8.12 | -4.13% | 58,216 | 47,587,309 |
| 2025-01-03 | 9.12 | 9.12 | 8.43 | 8.47 | -6.82% | 93,929 | 81,224,051 |
| 2025-01-02 | 9 | 9.29 | 8.8 | 9.09 | +1% | 99,238 | 90,481,114 |
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：