股票概览
8.59
+1.06%
+0.09
8.54
开盘价
8.7
最高价
8.44
最低价
101,565
成交量
数据更新至: 2025-03-25
技术指标
8.59
MA5 (5日均线)
8.51
MA10 (10日均线)
8.33
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 | 8.54 | 8.7 | 8.44 | 8.59 | +1.06% | 101,565 | 87,429,627 |
| 2025-03-24 | 8.62 | 8.72 | 8.36 | 8.5 | -1.39% | 102,374 | 87,368,328 |
| 2025-03-21 | 8.62 | 8.81 | 8.51 | 8.62 | -0.69% | 128,042 | 110,893,980 |
| 2025-03-20 | 8.56 | 8.8 | 8.52 | 8.68 | +1.17% | 145,008 | 126,018,888 |
| 2025-03-19 | 8.45 | 8.66 | 8.36 | 8.58 | +1.54% | 127,696 | 109,452,171 |
| 2025-03-18 | 8.55 | 8.58 | 8.39 | 8.45 | -1.05% | 84,976 | 71,713,051 |
| 2025-03-17 | 8.44 | 8.66 | 8.38 | 8.54 | +1.3% | 140,107 | 119,790,378 |
| 2025-03-14 | 8.3 | 8.52 | 8.3 | 8.43 | 0% | 145,570 | 122,029,162 |
| 2025-03-13 | 8.3 | 8.72 | 8.25 | 8.43 | +1.93% | 238,709 | 201,426,262 |
| 2025-03-12 | 8.18 | 8.3 | 8.13 | 8.27 | +1.1% | 93,664 | 77,130,311 |
| 2025-03-11 | 8.01 | 8.2 | 8.01 | 8.18 | +1.24% | 69,833 | 56,731,159 |
| 2025-03-10 | 7.98 | 8.21 | 7.98 | 8.08 | +1.13% | 54,409 | 44,006,671 |
| 2025-03-07 | 8.11 | 8.11 | 7.95 | 7.99 | -1.6% | 80,489 | 64,457,766 |
| 2025-03-06 | 8.15 | 8.16 | 8.05 | 8.12 | +0.12% | 59,116 | 47,911,780 |
| 2025-03-05 | 8.16 | 8.17 | 8.05 | 8.11 | -0.86% | 47,500 | 38,444,549 |
| 2025-03-04 | 8.12 | 8.2 | 8.06 | 8.18 | +1.24% | 46,243 | 37,713,800 |
| 2025-03-03 | 8.07 | 8.2 | 8.05 | 8.08 | 0% | 50,843 | 41,249,503 |
| 2025-02-28 | 8.18 | 8.36 | 8.08 | 8.08 | -2.06% | 78,747 | 64,647,087 |
| 2025-02-27 | 8.36 | 8.36 | 8.16 | 8.25 | -1.2% | 74,472 | 61,416,884 |
| 2025-02-26 | 8.16 | 8.48 | 8.13 | 8.35 | +3.34% | 131,761 | 108,925,907 |
| 2025-02-25 | 8.17 | 8.21 | 8.05 | 8.08 | -1.7% | 72,473 | 58,914,430 |
| 2025-02-24 | 8.18 | 8.26 | 8.1 | 8.22 | +0.61% | 85,588 | 70,157,784 |
| 2025-02-21 | 8.16 | 8.23 | 8.08 | 8.17 | +0.37% | 103,976 | 84,718,373 |
| 2025-02-20 | 8.27 | 8.3 | 8.08 | 8.14 | -2.16% | 99,811 | 81,212,817 |
| 2025-02-19 | 8.31 | 8.38 | 8.21 | 8.32 | +0.36% | 110,214 | 91,131,644 |
| 2025-02-18 | 8.51 | 8.67 | 8.27 | 8.29 | -2.47% | 159,129 | 133,906,647 |
| 2025-02-17 | 7.9 | 8.69 | 7.89 | 8.5 | +6.38% | 266,737 | 221,326,675 |
| 2025-02-14 | 7.78 | 8.26 | 7.77 | 7.99 | +2.96% | 145,971 | 116,705,168 |
| 2025-02-13 | 7.85 | 7.88 | 7.76 | 7.76 | -1.15% | 47,578 | 37,147,662 |
| 2025-02-12 | 7.81 | 7.89 | 7.78 | 7.85 | +0.51% | 58,413 | 45,705,366 |
| 2025-02-11 | 7.97 | 7.97 | 7.79 | 7.81 | -1.64% | 55,524 | 43,470,968 |
| 2025-02-10 | 7.83 | 7.94 | 7.82 | 7.94 | +1.4% | 62,630 | 49,290,162 |
| 2025-02-07 | 7.74 | 7.87 | 7.7 | 7.83 | +1.03% | 67,272 | 52,581,791 |
| 2025-02-06 | 7.68 | 7.75 | 7.57 | 7.75 | +0.91% | 49,323 | 37,889,729 |
| 2025-02-05 | 7.69 | 7.7 | 7.61 | 7.68 | +0.92% | 37,500 | 28,725,248 |
| 2025-01-27 | 7.55 | 7.71 | 7.55 | 7.61 | +0.66% | 42,960 | 32,898,086 |
| 2025-01-24 | 7.6 | 7.6 | 7.48 | 7.56 | 0% | 47,593 | 35,819,474 |
| 2025-01-23 | 7.6 | 7.74 | 7.56 | 7.56 | +0.4% | 50,897 | 39,001,641 |
| 2025-01-22 | 7.57 | 7.6 | 7.5 | 7.53 | -0.92% | 27,628 | 20,837,224 |
| 2025-01-21 | 7.86 | 7.87 | 7.58 | 7.6 | -2.56% | 48,733 | 37,301,303 |
| 2025-01-20 | 7.76 | 7.85 | 7.67 | 7.8 | +1.3% | 41,797 | 32,509,110 |
| 2025-01-17 | 7.73 | 7.76 | 7.65 | 7.7 | 0% | 28,050 | 21,613,767 |
| 2025-01-16 | 7.69 | 7.78 | 7.64 | 7.7 | +0.52% | 33,566 | 25,887,915 |
| 2025-01-15 | 7.73 | 7.73 | 7.62 | 7.66 | -0.78% | 27,307 | 20,951,413 |
| 2025-01-14 | 7.52 | 7.74 | 7.52 | 7.72 | +3.21% | 49,341 | 37,736,096 |
| 2025-01-13 | 7.35 | 7.49 | 7.25 | 7.48 | +1.22% | 32,341 | 23,870,559 |
| 2025-01-10 | 7.62 | 7.67 | 7.39 | 7.39 | -3.65% | 34,156 | 25,705,581 |
| 2025-01-09 | 7.61 | 7.72 | 7.58 | 7.67 | +0.79% | 32,979 | 25,299,793 |
| 2025-01-08 | 7.6 | 7.63 | 7.4 | 7.61 | 0% | 41,360 | 31,164,679 |
| 2025-01-07 | 7.47 | 7.61 | 7.42 | 7.61 | +2.15% | 37,763 | 28,364,303 |
| 2025-01-06 | 7.52 | 7.55 | 7.29 | 7.45 | -1.06% | 37,519 | 27,898,167 |
| 2025-01-03 | 7.88 | 7.89 | 7.52 | 7.53 | -3.59% | 55,589 | 42,567,150 |
| 2025-01-02 | 7.92 | 8.03 | 7.76 | 7.81 | -1.88% | 59,770 | 47,166,751 |
| 2024-12-31 | 8.01 | 8.13 | 7.92 | 7.96 | -0.62% | 62,565 | 50,163,586 |
| 2024-12-30 | 8.5 | 8.5 | 8 | 8.01 | -5.65% | 122,014 | 99,016,420 |
| 2024-12-27 | 8.09 | 8.51 | 8.07 | 8.49 | +5.2% | 119,540 | 100,076,675 |
| 2024-12-26 | 8.12 | 8.15 | 8.04 | 8.07 | -0.62% | 46,734 | 37,797,681 |
| 2024-12-25 | 8.21 | 8.22 | 7.93 | 8.12 | -1.22% | 66,516 | 53,634,977 |
| 2024-12-24 | 8.26 | 8.35 | 8.1 | 8.22 | +0.12% | 49,229 | 40,428,603 |
| 2024-12-23 | 8.49 | 8.51 | 8.19 | 8.21 | -3.3% | 73,252 | 60,778,507 |
| 2024-12-20 | 8.64 | 8.66 | 8.44 | 8.49 | -1.39% | 56,148 | 47,984,337 |
| 2024-12-19 | 8.72 | 8.74 | 8.56 | 8.61 | -1.6% | 57,686 | 49,797,124 |
| 2024-12-18 | 8.69 | 8.94 | 8.6 | 8.75 | +0.69% | 74,374 | 65,320,195 |
| 2024-12-17 | 9.23 | 9.36 | 8.69 | 8.69 | -5.85% | 129,528 | 115,859,427 |
| 2024-12-16 | 8.86 | 9.4 | 8.86 | 9.23 | +4.18% | 151,033 | 138,732,603 |
| 2024-12-13 | 9.08 | 9.1 | 8.85 | 8.86 | -3.06% | 80,160 | 71,656,208 |
| 2024-12-12 | 9.04 | 9.16 | 9.04 | 9.14 | +0.77% | 49,052 | 44,637,818 |
| 2024-12-11 | 9.05 | 9.16 | 9.03 | 9.07 | +0.33% | 61,747 | 56,103,340 |
| 2024-12-10 | 9.34 | 9.36 | 9.03 | 9.04 | -1.42% | 98,332 | 90,034,607 |
| 2024-12-09 | 9.33 | 9.33 | 9.03 | 9.17 | -0.76% | 76,876 | 70,341,193 |
| 2024-12-06 | 9.21 | 9.3 | 9.15 | 9.24 | 0% | 76,817 | 70,950,157 |
| 2024-12-05 | 9.24 | 9.35 | 9.15 | 9.24 | -0.11% | 78,155 | 72,083,342 |
| 2024-12-04 | 9.52 | 9.65 | 9.2 | 9.25 | -3.55% | 84,691 | 79,721,628 |
| 2024-12-03 | 9.65 | 9.83 | 9.56 | 9.59 | -0.62% | 96,333 | 93,261,406 |
| 2024-12-02 | 9.5 | 9.74 | 9.4 | 9.65 | +1.58% | 126,158 | 120,881,401 |
| 2024-11-29 | 9.37 | 9.59 | 9.28 | 9.5 | +0.21% | 122,310 | 115,639,628 |
| 2024-11-28 | 9.41 | 9.85 | 9.32 | 9.48 | +2.71% | 199,734 | 192,435,220 |
| 2024-11-27 | 9.06 | 9.23 | 8.81 | 9.23 | +1.32% | 75,062 | 67,678,629 |
| 2024-11-26 | 9.28 | 9.32 | 9.06 | 9.11 | -2.04% | 57,845 | 53,086,753 |
| 2024-11-25 | 9.16 | 9.37 | 9.08 | 9.3 | +0.98% | 75,823 | 69,922,284 |
| 2024-11-22 | 9.57 | 9.68 | 9.19 | 9.21 | -3.76% | 95,954 | 90,646,041 |
| 2024-11-21 | 9.26 | 9.65 | 9.26 | 9.57 | +2.68% | 115,953 | 109,997,558 |
| 2024-11-20 | 9.34 | 9.42 | 9.19 | 9.32 | -0.21% | 98,256 | 91,317,820 |
| 2024-11-19 | 9.18 | 9.36 | 9.08 | 9.34 | +0.76% | 113,978 | 105,046,212 |
| 2024-11-18 | 9.6 | 9.97 | 9.14 | 9.27 | -2.22% | 166,540 | 157,792,807 |
| 2024-11-15 | 9.8 | 10.15 | 9.47 | 9.48 | -3.85% | 194,135 | 190,653,130 |
| 2024-11-14 | 9.73 | 10.06 | 9.63 | 9.86 | +1.65% | 182,549 | 179,869,939 |
| 2024-11-13 | 9.6 | 9.78 | 9.49 | 9.7 | +0.52% | 82,481 | 79,414,699 |
| 2024-11-12 | 9.68 | 9.87 | 9.56 | 9.65 | -0.1% | 119,184 | 115,287,377 |
| 2024-11-11 | 9.6 | 9.71 | 9.47 | 9.66 | +0.42% | 113,860 | 109,073,249 |
| 2024-11-08 | 9.9 | 10 | 9.59 | 9.62 | -2.34% | 154,737 | 150,909,067 |
| 2024-11-07 | 9.77 | 10.09 | 9.58 | 9.85 | +1.86% | 180,769 | 177,886,388 |
| 2024-11-06 | 9.51 | 10 | 9.4 | 9.67 | +2.55% | 218,059 | 212,030,484 |
| 2024-11-05 | 8.98 | 9.56 | 8.89 | 9.43 | +5.13% | 244,369 | 226,788,470 |
| 2024-11-04 | 8.83 | 9.03 | 8.71 | 8.97 | +1.47% | 92,119 | 82,240,732 |
| 2024-11-01 | 9.37 | 9.37 | 8.81 | 8.84 | -5.76% | 162,256 | 146,557,190 |
| 2024-10-31 | 9.24 | 9.45 | 9.2 | 9.38 | +1.85% | 136,789 | 127,865,362 |
| 2024-10-30 | 9.05 | 9.39 | 9.05 | 9.21 | +0.99% | 129,985 | 119,591,479 |
| 2024-10-29 | 9.2 | 9.52 | 9.12 | 9.12 | -1.94% | 197,184 | 183,009,997 |
| 2024-10-28 | 8.95 | 9.33 | 8.77 | 9.3 | +2.31% | 268,206 | 243,876,593 |
| 2024-10-25 | 8.64 | 9.35 | 8.64 | 9.09 | +6.44% | 389,225 | 355,539,052 |
| 2024-10-24 | 8.42 | 8.55 | 8.36 | 8.54 | +1.07% | 85,020 | 72,194,762 |
| 2024-10-23 | 8.47 | 8.61 | 8.41 | 8.45 | -0.24% | 99,095 | 84,153,465 |
| 2024-10-22 | 8.19 | 8.55 | 8.18 | 8.47 | +3.29% | 144,281 | 121,553,138 |
| 2024-10-21 | 8.13 | 8.23 | 8.11 | 8.2 | +1.11% | 98,371 | 80,415,323 |
| 2024-10-18 | 8.01 | 8.2 | 7.96 | 8.11 | +0.87% | 115,780 | 93,789,995 |
| 2024-10-17 | 8.15 | 8.19 | 8.03 | 8.04 | -1.35% | 74,692 | 60,459,957 |
| 2024-10-16 | 7.97 | 8.2 | 7.94 | 8.15 | +1.49% | 88,231 | 71,615,027 |
| 2024-10-15 | 8.1 | 8.15 | 7.96 | 8.03 | -0.74% | 83,306 | 67,237,434 |
| 2024-10-14 | 7.97 | 8.16 | 7.9 | 8.09 | +2.28% | 97,211 | 78,223,901 |
| 2024-10-11 | 8.18 | 8.2 | 7.82 | 7.91 | -2.47% | 103,144 | 82,583,307 |
| 2024-10-10 | 7.96 | 8.26 | 7.9 | 8.11 | +2.01% | 130,268 | 105,510,529 |
| 2024-10-09 | 8.6 | 8.62 | 7.95 | 7.95 | -9.97% | 204,943 | 168,338,603 |
| 2024-10-08 | 9.49 | 9.59 | 8.44 | 8.83 | +1.03% | 368,271 | 332,489,469 |
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：