股票概览
8.31
-0.12%
-0.01
8.29
开盘价
8.44
最高价
8.11
最低价
110,947
成交量
数据更新至: 2025-03-25
技术指标
8.49
MA5 (5日均线)
8.43
MA10 (10日均线)
8.38
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 | 8.29 | 8.44 | 8.11 | 8.31 | -0.12% | 110,947 | 91,516,321 |
| 2025-03-24 | 8.72 | 8.74 | 8.11 | 8.32 | -4.15% | 362,876 | 301,046,728 |
| 2025-03-21 | 8.61 | 9.03 | 8.6 | 8.68 | +0.23% | 455,950 | 402,144,047 |
| 2025-03-20 | 8.5 | 8.81 | 8.44 | 8.66 | +2.24% | 375,691 | 325,828,938 |
| 2025-03-19 | 8.43 | 8.73 | 8.31 | 8.47 | 0% | 222,970 | 189,868,221 |
| 2025-03-18 | 8.47 | 8.63 | 8.35 | 8.47 | +0.36% | 160,861 | 136,561,751 |
| 2025-03-17 | 8.33 | 8.76 | 8.26 | 8.44 | +1.44% | 322,633 | 275,657,528 |
| 2025-03-14 | 8.18 | 8.38 | 8.17 | 8.32 | +1.46% | 156,929 | 130,128,111 |
| 2025-03-13 | 8.34 | 8.38 | 8.12 | 8.2 | -2.15% | 222,478 | 182,503,590 |
| 2025-03-12 | 8.43 | 8.59 | 8.29 | 8.38 | -0.83% | 224,124 | 188,327,563 |
| 2025-03-11 | 8.31 | 8.48 | 8.26 | 8.45 | -0.59% | 222,209 | 185,393,918 |
| 2025-03-10 | 8.2 | 8.87 | 8.17 | 8.5 | +2.91% | 428,260 | 366,676,687 |
| 2025-03-07 | 8.4 | 8.47 | 8.2 | 8.26 | -1.67% | 211,735 | 175,901,356 |
| 2025-03-06 | 8.39 | 8.55 | 8.34 | 8.4 | 0% | 238,714 | 201,613,641 |
| 2025-03-05 | 8.35 | 8.55 | 8.28 | 8.4 | +0.12% | 177,279 | 148,561,537 |
| 2025-03-04 | 8.11 | 8.48 | 8.02 | 8.39 | +2.82% | 263,801 | 217,684,150 |
| 2025-03-03 | 8.23 | 8.35 | 7.93 | 8.16 | -0.49% | 217,556 | 177,271,756 |
| 2025-02-28 | 8.44 | 8.55 | 8.2 | 8.2 | -1.09% | 284,248 | 237,771,834 |
| 2025-02-27 | 8.33 | 8.36 | 8.11 | 8.29 | -0.12% | 227,276 | 186,980,057 |
| 2025-02-26 | 8.4 | 8.44 | 8.27 | 8.3 | -0.72% | 222,951 | 185,099,650 |
| 2025-02-25 | 8.2 | 8.68 | 8.18 | 8.36 | +0.6% | 324,267 | 274,534,849 |
| 2025-02-24 | 8.46 | 8.65 | 8.25 | 8.31 | -1.66% | 240,817 | 202,359,823 |
| 2025-02-21 | 8.28 | 8.45 | 8.16 | 8.45 | +0.96% | 327,860 | 272,309,714 |
| 2025-02-20 | 8.1 | 8.57 | 8.02 | 8.37 | +2.45% | 374,519 | 310,947,633 |
| 2025-02-19 | 8 | 8.23 | 7.95 | 8.17 | +1.11% | 206,939 | 168,070,493 |
| 2025-02-18 | 8.28 | 8.34 | 8 | 8.08 | -2.88% | 227,076 | 185,035,573 |
| 2025-02-17 | 8.35 | 8.43 | 8.22 | 8.32 | -1.07% | 237,658 | 197,933,299 |
| 2025-02-14 | 8.5 | 8.54 | 8.3 | 8.41 | -1.64% | 236,380 | 198,245,988 |
| 2025-02-13 | 8.63 | 8.84 | 8.43 | 8.55 | -1.95% | 394,412 | 340,092,822 |
| 2025-02-12 | 8.15 | 9.06 | 8.08 | 8.72 | +6.99% | 605,131 | 524,848,669 |
| 2025-02-11 | 8.42 | 8.43 | 8.08 | 8.15 | -3.44% | 265,965 | 216,898,813 |
| 2025-02-10 | 8.34 | 8.58 | 8.26 | 8.44 | +1.69% | 280,951 | 237,074,442 |
| 2025-02-07 | 8.35 | 8.4 | 8.15 | 8.3 | +0.36% | 307,704 | 254,727,275 |
| 2025-02-06 | 8.2 | 8.45 | 7.82 | 8.27 | +1.22% | 283,726 | 232,683,533 |
| 2025-02-05 | 8.88 | 8.93 | 8 | 8.17 | -8.72% | 360,383 | 297,468,332 |
| 2025-01-27 | 9.26 | 9.43 | 8.9 | 8.95 | -4.48% | 315,458 | 284,286,387 |
| 2025-01-24 | 9.15 | 9.45 | 8.81 | 9.37 | +1.96% | 400,089 | 367,688,951 |
| 2025-01-23 | 9.1 | 9.45 | 9 | 9.19 | +1.77% | 442,788 | 409,043,796 |
| 2025-01-22 | 8.87 | 9.43 | 8.83 | 9.03 | +0.89% | 412,063 | 376,360,397 |
| 2025-01-21 | 8.91 | 9.09 | 8.83 | 8.95 | +0.79% | 271,413 | 242,621,617 |
| 2025-01-20 | 8.8 | 9.03 | 8.35 | 8.88 | +0.23% | 320,201 | 279,449,857 |
| 2025-01-17 | 8.77 | 9.06 | 8.71 | 8.86 | +0.57% | 328,785 | 292,692,917 |
| 2025-01-16 | 9.06 | 9.26 | 8.8 | 8.81 | -2% | 382,565 | 343,819,977 |
| 2025-01-15 | 9.44 | 9.46 | 8.8 | 8.99 | -5.86% | 540,651 | 489,849,853 |
| 2025-01-14 | 9 | 9.6 | 8.95 | 9.55 | +4.95% | 598,673 | 560,421,791 |
| 2025-01-13 | 8.98 | 9.64 | 8.81 | 9.1 | +1.34% | 479,712 | 440,996,554 |
| 2025-01-10 | 9.3 | 9.45 | 8.93 | 8.98 | -3.85% | 541,631 | 494,350,924 |
| 2025-01-09 | 8.55 | 9.97 | 8.55 | 9.34 | +6.62% | 880,347 | 834,912,822 |
| 2025-01-08 | 9.1 | 9.1 | 8.29 | 8.76 | -4.58% | 656,766 | 564,522,628 |
| 2025-01-07 | 9.05 | 9.37 | 8.83 | 9.18 | +2.57% | 640,922 | 581,431,453 |
| 2025-01-06 | 8.93 | 9.44 | 8.7 | 8.95 | -5.79% | 918,945 | 827,021,949 |
| 2025-01-03 | 8.08 | 9.73 | 7.62 | 9.5 | +17.14% | 1,456,559 | 1,324,773,758 |
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：