股票概览
8.32
+0.36%
+0.03
8.25
开盘价
8.34
最高价
8.22
最低价
19,985
成交量
数据更新至: 2025-03-25
技术指标
8.43
MA5 (5日均线)
8.44
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 | 8.25 | 8.34 | 8.22 | 8.32 | +0.36% | 19,985 | 16,533,658 |
| 2025-03-24 | 8.45 | 8.56 | 8.2 | 8.29 | -2.7% | 56,217 | 46,861,411 |
| 2025-03-21 | 8.49 | 8.65 | 8.43 | 8.52 | -0.47% | 47,317 | 40,314,267 |
| 2025-03-20 | 8.44 | 8.56 | 8.44 | 8.56 | +0.94% | 32,514 | 27,676,444 |
| 2025-03-19 | 8.45 | 8.49 | 8.42 | 8.48 | +0.24% | 28,476 | 24,080,875 |
| 2025-03-18 | 8.52 | 8.55 | 8.42 | 8.46 | -0.82% | 36,032 | 30,469,169 |
| 2025-03-17 | 8.53 | 8.63 | 8.49 | 8.53 | +0.59% | 60,111 | 51,391,132 |
| 2025-03-14 | 8.37 | 8.5 | 8.28 | 8.48 | +1.31% | 50,890 | 42,817,007 |
| 2025-03-13 | 8.4 | 8.43 | 8.27 | 8.37 | -0.36% | 48,618 | 40,532,994 |
| 2025-03-12 | 8.35 | 8.66 | 8.32 | 8.4 | +0.36% | 95,376 | 80,867,836 |
| 2025-03-11 | 8.18 | 8.46 | 8.13 | 8.37 | +1.82% | 63,809 | 53,083,092 |
| 2025-03-10 | 8.19 | 8.28 | 8.17 | 8.22 | +0.37% | 23,218 | 19,074,399 |
| 2025-03-07 | 8.3 | 8.32 | 8.16 | 8.19 | -1.8% | 40,618 | 33,295,448 |
| 2025-03-06 | 8.2 | 8.36 | 8.14 | 8.34 | +1.83% | 44,266 | 36,601,566 |
| 2025-03-05 | 8.31 | 8.31 | 8.1 | 8.19 | -1.44% | 42,504 | 34,698,618 |
| 2025-03-04 | 8.27 | 8.33 | 8.22 | 8.31 | +0.36% | 40,050 | 33,165,898 |
| 2025-03-03 | 8.3 | 8.46 | 8.25 | 8.28 | -0.36% | 54,340 | 45,359,159 |
| 2025-02-28 | 8.48 | 8.48 | 8.28 | 8.31 | -2.12% | 57,303 | 47,850,546 |
| 2025-02-27 | 8.54 | 8.61 | 8.39 | 8.49 | +0.24% | 44,988 | 38,251,338 |
| 2025-02-26 | 8.3 | 8.65 | 8.3 | 8.47 | +2.17% | 80,794 | 68,653,160 |
| 2025-02-25 | 8.3 | 8.43 | 8.25 | 8.29 | -0.84% | 34,634 | 28,873,261 |
| 2025-02-24 | 8.28 | 8.42 | 8.22 | 8.36 | +1.21% | 39,947 | 33,379,135 |
| 2025-02-21 | 8.34 | 8.39 | 8.21 | 8.26 | -0.84% | 37,763 | 31,256,367 |
| 2025-02-20 | 8.35 | 8.35 | 8.25 | 8.33 | +0.24% | 28,341 | 23,526,870 |
| 2025-02-19 | 8.27 | 8.35 | 8.26 | 8.31 | 0% | 32,440 | 26,924,615 |
| 2025-02-18 | 8.59 | 8.59 | 8.28 | 8.31 | -3.26% | 43,385 | 36,517,216 |
| 2025-02-17 | 8.56 | 8.68 | 8.52 | 8.59 | +0.47% | 53,416 | 46,016,363 |
| 2025-02-14 | 8.51 | 8.57 | 8.4 | 8.55 | +0.59% | 48,472 | 41,079,192 |
| 2025-02-13 | 8.43 | 8.57 | 8.33 | 8.5 | +0.24% | 57,738 | 49,103,431 |
| 2025-02-12 | 8.4 | 8.48 | 8.25 | 8.48 | +1.56% | 40,068 | 33,502,147 |
| 2025-02-11 | 8.52 | 8.54 | 8.32 | 8.35 | -1.53% | 32,284 | 26,984,159 |
| 2025-02-10 | 8.33 | 8.49 | 8.25 | 8.48 | +2.54% | 54,314 | 45,693,705 |
| 2025-02-07 | 8.15 | 8.34 | 8.13 | 8.27 | +1.1% | 58,525 | 48,397,099 |
| 2025-02-06 | 8.1 | 8.18 | 7.97 | 8.18 | +0.37% | 49,757 | 40,242,758 |
| 2025-02-05 | 8.16 | 8.22 | 8.1 | 8.15 | +0.62% | 22,136 | 18,013,818 |
| 2025-01-27 | 8.09 | 8.27 | 8.09 | 8.1 | 0% | 36,332 | 29,715,970 |
| 2025-01-24 | 8.03 | 8.14 | 8.01 | 8.1 | +0.12% | 39,823 | 32,133,335 |
| 2025-01-23 | 8.13 | 8.28 | 8.08 | 8.09 | -2.88% | 74,532 | 60,915,366 |
| 2025-01-22 | 8.5 | 8.5 | 8.31 | 8.33 | -2% | 39,333 | 32,933,804 |
| 2025-01-21 | 8.54 | 8.76 | 8.47 | 8.5 | -0.7% | 64,328 | 55,462,651 |
| 2025-01-20 | 8.39 | 8.62 | 8.25 | 8.56 | +2.03% | 48,809 | 41,398,294 |
| 2025-01-17 | 8.33 | 8.5 | 8.27 | 8.39 | +0.24% | 30,920 | 25,939,736 |
| 2025-01-16 | 8.38 | 8.52 | 8.33 | 8.37 | -0.24% | 34,046 | 28,699,348 |
| 2025-01-15 | 8.35 | 8.57 | 8.27 | 8.39 | +0.12% | 35,166 | 29,523,034 |
| 2025-01-14 | 8.31 | 8.4 | 8.22 | 8.38 | +1.95% | 41,256 | 34,313,738 |
| 2025-01-13 | 8.1 | 8.22 | 7.95 | 8.22 | +0.74% | 30,008 | 24,324,473 |
| 2025-01-10 | 8.41 | 8.47 | 8.15 | 8.16 | -3.2% | 41,390 | 34,305,517 |
| 2025-01-09 | 8.45 | 8.48 | 8.37 | 8.43 | -0.24% | 19,760 | 16,682,162 |
| 2025-01-08 | 8.45 | 8.55 | 8.29 | 8.45 | -0.94% | 31,871 | 26,826,321 |
| 2025-01-07 | 8.29 | 8.56 | 8.29 | 8.53 | +2.77% | 35,943 | 30,311,409 |
| 2025-01-06 | 8.28 | 8.41 | 8.15 | 8.3 | +0.36% | 29,201 | 24,182,482 |
| 2025-01-03 | 8.55 | 8.68 | 8.27 | 8.27 | -4.06% | 48,118 | 40,593,401 |
| 2025-01-02 | 8.7 | 8.86 | 8.55 | 8.62 | -1.37% | 42,325 | 36,956,749 |
| 2024-12-31 | 8.85 | 8.98 | 8.68 | 8.74 | -1.69% | 36,444 | 32,041,664 |
| 2024-12-30 | 9.03 | 9.1 | 8.77 | 8.89 | -1.55% | 43,409 | 38,413,204 |
| 2024-12-27 | 8.93 | 9.09 | 8.88 | 9.03 | +1.23% | 42,335 | 38,189,909 |
| 2024-12-26 | 8.91 | 8.99 | 8.85 | 8.92 | +0.11% | 34,908 | 31,168,237 |
| 2024-12-25 | 8.92 | 9.01 | 8.7 | 8.91 | -0.11% | 52,061 | 46,013,469 |
| 2024-12-24 | 9 | 9 | 8.87 | 8.92 | -0.22% | 40,776 | 36,435,634 |
| 2024-12-23 | 9.32 | 9.32 | 8.9 | 8.94 | -4.28% | 75,678 | 68,507,998 |
| 2024-12-20 | 9.38 | 9.52 | 9.29 | 9.34 | -0.95% | 62,004 | 58,206,370 |
| 2024-12-19 | 9.31 | 9.49 | 9.26 | 9.43 | +0.21% | 48,930 | 45,983,197 |
| 2024-12-18 | 9.31 | 9.55 | 9.25 | 9.41 | +1.18% | 54,645 | 51,320,285 |
| 2024-12-17 | 9.65 | 9.75 | 9.28 | 9.3 | -3.73% | 81,529 | 76,896,477 |
| 2024-12-16 | 9.73 | 9.8 | 9.59 | 9.66 | -0.82% | 70,270 | 68,124,653 |
| 2024-12-13 | 9.94 | 9.96 | 9.72 | 9.74 | -2.79% | 95,444 | 93,535,407 |
| 2024-12-12 | 9.83 | 10.1 | 9.74 | 10.02 | +1.73% | 135,611 | 135,163,115 |
| 2024-12-11 | 9.66 | 9.96 | 9.62 | 9.85 | +0.61% | 127,229 | 125,368,258 |
| 2024-12-10 | 9.9 | 9.95 | 9.55 | 9.79 | +2.84% | 165,701 | 161,885,519 |
| 2024-12-09 | 9.8 | 9.85 | 9.45 | 9.52 | -3.45% | 110,884 | 106,557,174 |
| 2024-12-06 | 9.77 | 9.92 | 9.71 | 9.86 | +0.31% | 92,942 | 91,428,932 |
| 2024-12-05 | 9.88 | 9.94 | 9.73 | 9.83 | -0.91% | 98,418 | 96,471,418 |
| 2024-12-04 | 9.9 | 10.26 | 9.82 | 9.92 | -0.8% | 150,944 | 151,024,239 |
| 2024-12-03 | 9.85 | 10.12 | 9.82 | 10 | +0.81% | 123,612 | 123,269,821 |
| 2024-12-02 | 9.65 | 10.03 | 9.55 | 9.92 | +2.69% | 147,230 | 144,196,305 |
| 2024-11-29 | 9.73 | 9.88 | 9.51 | 9.66 | -3.11% | 162,945 | 157,511,298 |
| 2024-11-28 | 9.61 | 10.29 | 9.52 | 9.97 | +6.4% | 289,456 | 288,531,227 |
| 2024-11-27 | 9.25 | 9.44 | 9.01 | 9.37 | +1.08% | 59,504 | 54,828,644 |
| 2024-11-26 | 9.3 | 9.38 | 9.25 | 9.27 | -0.32% | 49,531 | 46,114,475 |
| 2024-11-25 | 9.26 | 9.35 | 9.12 | 9.3 | +0.54% | 58,367 | 53,932,677 |
| 2024-11-22 | 9.6 | 9.8 | 9.25 | 9.25 | -4.44% | 82,160 | 78,350,488 |
| 2024-11-21 | 9.52 | 9.95 | 9.51 | 9.68 | +0.73% | 80,417 | 78,098,170 |
| 2024-11-20 | 9.33 | 9.7 | 9.23 | 9.61 | +3% | 96,805 | 91,323,784 |
| 2024-11-19 | 9.2 | 9.45 | 9.11 | 9.33 | -0.11% | 92,728 | 85,594,045 |
| 2024-11-18 | 9.5 | 9.73 | 9.26 | 9.34 | -0.11% | 116,625 | 110,521,396 |
| 2024-11-15 | 9.61 | 9.71 | 9.3 | 9.35 | -3.31% | 133,319 | 126,783,636 |
| 2024-11-14 | 10.5 | 10.6 | 9.67 | 9.67 | -6.93% | 240,647 | 239,911,476 |
| 2024-11-13 | 10.5 | 10.68 | 10.09 | 10.39 | -1.24% | 249,268 | 259,107,090 |
| 2024-11-12 | 9.91 | 10.97 | 9.85 | 10.52 | +5.52% | 359,657 | 378,650,811 |
| 2024-11-11 | 10.1 | 10.18 | 9.71 | 9.97 | -0.3% | 136,655 | 135,117,274 |
| 2024-11-08 | 10.47 | 10.53 | 9.96 | 10 | -4.49% | 186,330 | 189,228,624 |
| 2024-11-07 | 9.69 | 10.55 | 9.69 | 10.47 | +6.19% | 217,159 | 222,277,609 |
| 2024-11-06 | 9.8 | 9.97 | 9.49 | 9.86 | +0.51% | 131,618 | 128,168,827 |
| 2024-11-05 | 9.65 | 9.88 | 9.57 | 9.81 | +1.98% | 121,036 | 118,634,991 |
| 2024-11-04 | 9.66 | 9.66 | 9.37 | 9.62 | -0.1% | 86,260 | 82,207,080 |
| 2024-11-01 | 10.2 | 10.39 | 9.58 | 9.63 | -6.6% | 178,810 | 176,443,456 |
| 2024-10-31 | 9.9 | 10.49 | 9.85 | 10.31 | +3.2% | 212,496 | 219,363,190 |
| 2024-10-30 | 9.9 | 10.19 | 9.81 | 9.99 | -0.1% | 136,878 | 137,119,389 |
| 2024-10-29 | 10.09 | 10.63 | 9.94 | 10 | -3.1% | 223,281 | 227,493,449 |
| 2024-10-28 | 10.04 | 10.5 | 9.82 | 10.32 | +2.48% | 261,038 | 265,596,174 |
| 2024-10-25 | 9.72 | 10.26 | 9.7 | 10.07 | +5.67% | 261,751 | 263,514,887 |
| 2024-10-24 | 9.16 | 9.83 | 9.15 | 9.53 | +3.14% | 227,284 | 217,769,309 |
| 2024-10-23 | 9.25 | 9.55 | 9.16 | 9.24 | -0.65% | 146,989 | 137,169,565 |
| 2024-10-22 | 8.94 | 9.37 | 8.89 | 9.3 | +3.33% | 161,640 | 149,166,356 |
| 2024-10-21 | 9.13 | 9.13 | 8.86 | 9 | -2.49% | 159,381 | 143,494,538 |
| 2024-10-18 | 8.77 | 9.52 | 8.64 | 9.23 | +3.71% | 212,080 | 193,835,897 |
| 2024-10-17 | 9.6 | 9.6 | 8.89 | 8.9 | -7.29% | 199,947 | 183,098,166 |
| 2024-10-16 | 9.03 | 9.6 | 8.99 | 9.6 | +6.9% | 229,567 | 212,368,371 |
| 2024-10-15 | 9.12 | 9.38 | 8.9 | 8.98 | -1.97% | 155,888 | 142,195,225 |
| 2024-10-14 | 8.9 | 9.17 | 8.7 | 9.16 | +5.29% | 171,280 | 153,188,917 |
| 2024-10-11 | 8.61 | 8.93 | 8.58 | 8.7 | +0.12% | 113,763 | 99,370,212 |
| 2024-10-10 | 8.66 | 8.96 | 8.37 | 8.69 | -0.34% | 155,444 | 135,046,872 |
| 2024-10-09 | 9.35 | 9.35 | 8.72 | 8.72 | -10.01% | 191,888 | 170,398,648 |
| 2024-10-08 | 10.69 | 10.78 | 9.28 | 9.69 | -1.32% | 342,784 | 346,104,714 |
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：