股票概览
8.56
+2.03%
+0.17
8.42
开盘价
8.58
最高价
8.36
最低价
141,038
成交量
数据更新至: 2025-03-25
技术指标
8.50
MA5 (5日均线)
8.55
MA10 (10日均线)
8.61
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 | 8.58 | 8.36 | 8.56 | +2.03% | 141,038 | 119,324,162 |
| 2025-03-24 | 8.47 | 8.52 | 8.28 | 8.39 | -0.83% | 181,334 | 151,619,292 |
| 2025-03-21 | 8.52 | 8.55 | 8.42 | 8.46 | -0.7% | 211,580 | 179,536,921 |
| 2025-03-20 | 8.56 | 8.6 | 8.51 | 8.52 | -0.47% | 132,646 | 113,378,633 |
| 2025-03-19 | 8.64 | 8.64 | 8.53 | 8.56 | -1.04% | 171,860 | 147,153,212 |
| 2025-03-18 | 8.68 | 8.72 | 8.61 | 8.65 | +0.46% | 183,948 | 159,277,872 |
| 2025-03-17 | 8.64 | 8.71 | 8.61 | 8.61 | -0.12% | 170,681 | 147,574,367 |
| 2025-03-14 | 8.5 | 8.63 | 8.49 | 8.62 | +1.17% | 232,727 | 199,807,664 |
| 2025-03-13 | 8.56 | 8.61 | 8.46 | 8.52 | -0.7% | 156,493 | 133,151,516 |
| 2025-03-12 | 8.61 | 8.64 | 8.55 | 8.58 | -0.23% | 137,908 | 118,401,166 |
| 2025-03-11 | 8.46 | 8.61 | 8.39 | 8.6 | +0.7% | 176,669 | 150,256,109 |
| 2025-03-10 | 8.58 | 8.64 | 8.5 | 8.54 | -0.47% | 150,035 | 128,187,571 |
| 2025-03-07 | 8.7 | 8.7 | 8.55 | 8.58 | -1.38% | 243,060 | 209,187,956 |
| 2025-03-06 | 8.68 | 8.73 | 8.62 | 8.7 | +0.69% | 229,105 | 199,125,391 |
| 2025-03-05 | 8.74 | 8.76 | 8.58 | 8.64 | -1.03% | 223,829 | 193,221,684 |
| 2025-03-04 | 8.78 | 8.79 | 8.65 | 8.73 | -0.8% | 224,211 | 195,208,045 |
| 2025-03-03 | 8.63 | 8.94 | 8.6 | 8.8 | +2.92% | 441,365 | 389,531,428 |
| 2025-02-28 | 8.73 | 8.77 | 8.53 | 8.55 | -2.62% | 316,485 | 273,647,203 |
| 2025-02-27 | 8.83 | 8.91 | 8.7 | 8.78 | -0.34% | 341,641 | 300,582,935 |
| 2025-02-26 | 8.69 | 8.82 | 8.68 | 8.81 | +1.38% | 267,710 | 234,948,934 |
| 2025-02-25 | 8.75 | 8.77 | 8.66 | 8.69 | -1.47% | 212,812 | 185,312,517 |
| 2025-02-24 | 8.8 | 8.92 | 8.73 | 8.82 | +0.8% | 305,461 | 269,110,369 |
| 2025-02-21 | 8.72 | 8.82 | 8.68 | 8.75 | +0.34% | 311,484 | 272,048,544 |
| 2025-02-20 | 8.8 | 8.81 | 8.66 | 8.72 | -1.13% | 222,870 | 194,228,669 |
| 2025-02-19 | 8.76 | 8.88 | 8.7 | 8.82 | +0.11% | 263,298 | 231,368,798 |
| 2025-02-18 | 8.91 | 9.08 | 8.8 | 8.81 | -1.01% | 380,882 | 340,932,978 |
| 2025-02-17 | 8.96 | 8.98 | 8.79 | 8.9 | -0.89% | 308,832 | 274,105,215 |
| 2025-02-14 | 8.79 | 9.05 | 8.74 | 8.98 | +1.7% | 438,019 | 389,604,283 |
| 2025-02-13 | 8.73 | 9.08 | 8.68 | 8.83 | +1.03% | 519,036 | 460,370,428 |
| 2025-02-12 | 8.38 | 8.85 | 8.37 | 8.74 | +3.8% | 521,915 | 452,727,018 |
| 2025-02-11 | 8.56 | 8.66 | 8.36 | 8.42 | -1.41% | 228,985 | 192,611,301 |
| 2025-02-10 | 8.64 | 8.67 | 8.48 | 8.54 | -0.93% | 273,503 | 233,575,714 |
| 2025-02-07 | 8.54 | 8.72 | 8.49 | 8.62 | +1.41% | 268,805 | 231,166,070 |
| 2025-02-06 | 8.34 | 8.55 | 8.29 | 8.5 | +1.55% | 193,929 | 164,350,599 |
| 2025-02-05 | 8.36 | 8.42 | 8.28 | 8.37 | +0.72% | 125,831 | 104,751,983 |
| 2025-01-27 | 8.53 | 8.59 | 8.31 | 8.31 | -2.69% | 197,030 | 165,998,310 |
| 2025-01-24 | 8.54 | 8.63 | 8.51 | 8.54 | +0.12% | 118,421 | 101,515,626 |
| 2025-01-23 | 8.65 | 8.77 | 8.52 | 8.53 | -0.35% | 129,813 | 112,114,181 |
| 2025-01-22 | 8.64 | 8.64 | 8.46 | 8.56 | -0.93% | 103,666 | 88,498,864 |
| 2025-01-21 | 8.8 | 8.83 | 8.6 | 8.64 | -0.92% | 85,852 | 74,322,337 |
| 2025-01-20 | 8.71 | 8.85 | 8.67 | 8.72 | +0.69% | 107,581 | 93,976,190 |
| 2025-01-17 | 8.62 | 8.69 | 8.58 | 8.66 | +0.12% | 88,403 | 76,362,500 |
| 2025-01-16 | 8.64 | 8.85 | 8.61 | 8.65 | +0.46% | 155,150 | 135,283,068 |
| 2025-01-15 | 8.62 | 8.79 | 8.45 | 8.61 | +0.35% | 236,633 | 204,164,272 |
| 2025-01-14 | 8.44 | 8.64 | 8.39 | 8.58 | +1.78% | 187,425 | 160,005,258 |
| 2025-01-13 | 8.31 | 8.49 | 8.28 | 8.43 | +0.36% | 97,821 | 82,257,208 |
| 2025-01-10 | 8.57 | 8.62 | 8.4 | 8.4 | -2.1% | 122,633 | 103,976,202 |
| 2025-01-09 | 8.57 | 8.66 | 8.54 | 8.58 | -0.58% | 111,298 | 95,622,704 |
| 2025-01-08 | 8.73 | 8.73 | 8.43 | 8.63 | -1.15% | 178,207 | 152,765,551 |
| 2025-01-07 | 8.7 | 8.8 | 8.66 | 8.73 | -0.11% | 101,469 | 88,586,233 |
| 2025-01-06 | 8.7 | 8.81 | 8.64 | 8.74 | +0.23% | 108,030 | 94,111,507 |
| 2025-01-03 | 8.9 | 8.97 | 8.68 | 8.72 | -2.02% | 143,679 | 126,688,166 |
| 2025-01-02 | 9.16 | 9.17 | 8.82 | 8.9 | -2.73% | 239,105 | 215,305,581 |
| 2024-12-31 | 9.39 | 9.43 | 9.13 | 9.15 | -2.56% | 173,202 | 159,806,726 |
| 2024-12-30 | 9.38 | 9.45 | 9.32 | 9.39 | -0.32% | 102,386 | 96,013,869 |
| 2024-12-27 | 9.26 | 9.51 | 9.24 | 9.42 | +1.51% | 151,851 | 142,926,596 |
| 2024-12-26 | 9.35 | 9.41 | 9.25 | 9.28 | -0.75% | 135,373 | 126,118,489 |
| 2024-12-25 | 9.5 | 9.55 | 9.26 | 9.35 | -1.58% | 146,564 | 136,982,982 |
| 2024-12-24 | 9.35 | 9.53 | 9.35 | 9.5 | +2.26% | 152,777 | 144,558,427 |
| 2024-12-23 | 9.52 | 9.58 | 9.29 | 9.29 | -2.21% | 179,725 | 169,264,144 |
| 2024-12-20 | 9.51 | 9.55 | 9.42 | 9.5 | -0.21% | 132,266 | 125,791,767 |
| 2024-12-19 | 9.47 | 9.57 | 9.37 | 9.52 | -0.1% | 151,181 | 143,142,670 |
| 2024-12-18 | 9.51 | 9.61 | 9.47 | 9.53 | +0.32% | 132,617 | 126,619,528 |
| 2024-12-17 | 9.63 | 9.73 | 9.48 | 9.5 | -1.25% | 184,541 | 176,496,100 |
| 2024-12-16 | 9.71 | 9.75 | 9.58 | 9.62 | -0.93% | 169,356 | 163,347,882 |
| 2024-12-13 | 9.92 | 9.92 | 9.66 | 9.71 | -2.41% | 311,073 | 302,915,583 |
| 2024-12-12 | 9.92 | 9.98 | 9.83 | 9.95 | +0.3% | 180,907 | 179,492,881 |
| 2024-12-11 | 9.83 | 9.98 | 9.81 | 9.92 | +0.71% | 180,483 | 178,981,121 |
| 2024-12-10 | 10.09 | 10.15 | 9.81 | 9.85 | +0.41% | 286,410 | 285,775,863 |
| 2024-12-09 | 9.95 | 9.96 | 9.77 | 9.81 | -1.11% | 206,115 | 203,150,588 |
| 2024-12-06 | 9.84 | 10 | 9.73 | 9.92 | +0.61% | 225,945 | 223,214,958 |
| 2024-12-05 | 9.81 | 9.93 | 9.8 | 9.86 | -0.3% | 165,425 | 163,084,022 |
| 2024-12-04 | 10.02 | 10.06 | 9.85 | 9.89 | -1.3% | 214,735 | 213,542,699 |
| 2024-12-03 | 10.19 | 10.19 | 9.95 | 10.02 | -0.5% | 266,087 | 267,039,332 |
| 2024-12-02 | 9.82 | 10.18 | 9.73 | 10.07 | +2.13% | 379,226 | 379,380,453 |
| 2024-11-29 | 9.74 | 9.91 | 9.68 | 9.86 | +0.1% | 349,336 | 342,722,862 |
| 2024-11-28 | 9.65 | 10.14 | 9.55 | 9.85 | +3.58% | 640,988 | 634,837,887 |
| 2024-11-27 | 9.26 | 9.51 | 9.13 | 9.51 | +3.37% | 366,318 | 342,010,130 |
| 2024-11-26 | 9.38 | 9.4 | 9.18 | 9.2 | -1.92% | 241,737 | 224,113,790 |
| 2024-11-25 | 9.4 | 9.58 | 9.25 | 9.38 | +0.32% | 288,133 | 270,509,403 |
| 2024-11-22 | 9.66 | 9.68 | 9.34 | 9.35 | -3.61% | 322,590 | 307,015,524 |
| 2024-11-21 | 9.73 | 9.85 | 9.58 | 9.7 | -0.61% | 292,346 | 283,487,245 |
| 2024-11-20 | 9.74 | 9.83 | 9.53 | 9.76 | +0.21% | 455,374 | 441,790,380 |
| 2024-11-19 | 9.88 | 9.88 | 9.26 | 9.74 | -5.34% | 1,152,275 | 1,102,486,803 |
| 2024-11-18 | 10.33 | 10.82 | 10.21 | 10.29 | +4.57% | 1,491,959 | 1,579,377,297 |
| 2024-11-15 | 10.02 | 10.16 | 9.81 | 9.84 | -2.77% | 424,345 | 423,244,277 |
| 2024-11-14 | 10.5 | 10.54 | 10.1 | 10.12 | -3.25% | 328,871 | 337,740,282 |
| 2024-11-13 | 10.5 | 10.95 | 10.28 | 10.46 | -0.95% | 430,022 | 450,542,996 |
| 2024-11-12 | 10.86 | 11.09 | 10.47 | 10.56 | -2.49% | 645,973 | 695,869,046 |
| 2024-11-11 | 10.43 | 10.88 | 10.4 | 10.83 | +3.34% | 669,820 | 716,974,077 |
| 2024-11-08 | 10.76 | 10.82 | 10.48 | 10.48 | -0.95% | 540,151 | 573,185,096 |
| 2024-11-07 | 10.59 | 10.66 | 10.4 | 10.58 | -0.09% | 565,896 | 595,790,754 |
| 2024-11-06 | 10.34 | 10.95 | 10.26 | 10.59 | +2.52% | 752,833 | 804,005,788 |
| 2024-11-05 | 10.08 | 10.5 | 10.05 | 10.33 | +1.87% | 605,415 | 624,371,367 |
| 2024-11-04 | 9.89 | 10.26 | 9.89 | 10.14 | -0.88% | 517,118 | 521,384,950 |
| 2024-11-01 | 10.68 | 10.7 | 10.11 | 10.23 | -5.8% | 1,051,823 | 1,090,095,153 |
| 2024-10-31 | 9.85 | 11.03 | 9.68 | 10.86 | +8.28% | 1,833,685 | 1,952,864,152 |
| 2024-10-30 | 9.5 | 10.43 | 9.47 | 10.03 | +4.59% | 1,021,906 | 1,023,860,537 |
| 2024-10-29 | 10.09 | 10.2 | 9.57 | 9.59 | -5.24% | 864,484 | 846,298,781 |
| 2024-10-28 | 10.41 | 10.41 | 10.06 | 10.12 | +3.9% | 1,367,399 | 1,392,311,628 |
| 2024-10-25 | 9.5 | 9.74 | 9.31 | 9.74 | +10.06% | 360,103 | 347,602,360 |
| 2024-10-24 | 9.04 | 9.04 | 8.8 | 8.85 | -2.1% | 205,859 | 182,415,133 |
| 2024-10-23 | 8.97 | 9.17 | 8.84 | 9.04 | +1.92% | 375,571 | 338,134,123 |
| 2024-10-22 | 8.76 | 8.92 | 8.7 | 8.87 | +1.14% | 238,530 | 210,130,980 |
| 2024-10-21 | 9 | 9 | 8.74 | 8.77 | -0.57% | 351,672 | 311,028,972 |
| 2024-10-18 | 8.52 | 9.01 | 8.46 | 8.82 | +4.26% | 381,450 | 332,454,647 |
| 2024-10-17 | 8.7 | 8.82 | 8.46 | 8.46 | -2.2% | 226,347 | 195,331,354 |
| 2024-10-16 | 8.6 | 8.81 | 8.56 | 8.65 | -1.37% | 214,932 | 186,378,720 |
| 2024-10-15 | 8.98 | 9.03 | 8.76 | 8.77 | -2.34% | 203,704 | 180,759,739 |
| 2024-10-14 | 8.9 | 9.08 | 8.74 | 8.98 | +1.35% | 238,724 | 212,435,782 |
| 2024-10-11 | 9.42 | 9.43 | 8.75 | 8.86 | -6.04% | 338,583 | 305,198,558 |
| 2024-10-10 | 9.59 | 9.94 | 9.33 | 9.43 | -1.98% | 390,751 | 374,476,450 |
| 2024-10-09 | 10.23 | 10.35 | 9.59 | 9.62 | -7.05% | 614,777 | 610,310,355 |
| 2024-10-08 | 10.57 | 10.57 | 9.86 | 10.35 | +7.7% | 796,718 | 821,088,437 |
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：