股票概览
8.31
+1.09%
+0.09
8.22
开盘价
8.35
最高价
8.15
最低价
65,605
成交量
数据更新至: 2025-03-25
技术指标
8.51
MA5 (5日均线)
8.74
MA10 (10日均线)
8.86
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 | 8.22 | 8.35 | 8.15 | 8.31 | +1.09% | 65,605 | 54,004,512 |
| 2025-03-24 | 8.5 | 8.57 | 8.07 | 8.22 | -3.86% | 154,741 | 128,284,741 |
| 2025-03-21 | 8.64 | 8.67 | 8.47 | 8.55 | -1.38% | 139,275 | 119,069,775 |
| 2025-03-20 | 8.79 | 8.81 | 8.64 | 8.67 | -1.25% | 129,645 | 112,992,881 |
| 2025-03-19 | 8.83 | 8.83 | 8.71 | 8.78 | -0.79% | 117,870 | 103,228,765 |
| 2025-03-18 | 8.87 | 8.93 | 8.81 | 8.85 | -0.45% | 135,450 | 120,054,976 |
| 2025-03-17 | 9.01 | 9.15 | 8.88 | 8.89 | -0.89% | 186,523 | 167,637,723 |
| 2025-03-14 | 8.86 | 9.01 | 8.76 | 8.97 | +1.13% | 185,635 | 165,472,589 |
| 2025-03-13 | 9.19 | 9.2 | 8.74 | 8.87 | -4% | 279,330 | 248,820,964 |
| 2025-03-12 | 9.3 | 9.45 | 9.16 | 9.24 | +0.87% | 357,331 | 333,005,092 |
| 2025-03-11 | 8.91 | 9.2 | 8.9 | 9.16 | +0.44% | 257,789 | 233,569,202 |
| 2025-03-10 | 8.87 | 9.4 | 8.85 | 9.12 | +1.9% | 322,484 | 294,617,975 |
| 2025-03-07 | 9.24 | 9.24 | 8.91 | 8.95 | -5.19% | 399,897 | 362,501,495 |
| 2025-03-06 | 9.23 | 9.99 | 8.88 | 9.44 | +0.75% | 715,123 | 666,880,941 |
| 2025-03-05 | 9 | 9.61 | 8.92 | 9.37 | +2.18% | 583,876 | 541,774,847 |
| 2025-03-04 | 9.13 | 9.65 | 9 | 9.17 | -0.65% | 883,495 | 825,976,106 |
| 2025-03-03 | 8.42 | 9.23 | 8.19 | 9.23 | +10.01% | 629,128 | 553,086,013 |
| 2025-02-28 | 8.88 | 9.03 | 8.29 | 8.39 | -5.41% | 645,417 | 553,520,647 |
| 2025-02-27 | 8.11 | 8.87 | 8.08 | 8.87 | +10.05% | 136,495 | 119,372,611 |
| 2025-02-26 | 7.93 | 8.11 | 7.92 | 8.06 | +1.77% | 109,101 | 87,563,705 |
| 2025-02-25 | 7.94 | 8.05 | 7.85 | 7.92 | -1% | 97,740 | 77,792,165 |
| 2025-02-24 | 8.03 | 8.12 | 7.94 | 8 | -0.5% | 114,466 | 91,920,431 |
| 2025-02-21 | 8.06 | 8.09 | 7.87 | 8.04 | -0.25% | 120,691 | 96,444,153 |
| 2025-02-20 | 8.1 | 8.14 | 8.02 | 8.06 | -0.74% | 87,559 | 70,680,201 |
| 2025-02-19 | 8.02 | 8.13 | 7.96 | 8.12 | +1.25% | 91,935 | 74,045,484 |
| 2025-02-18 | 8.25 | 8.28 | 7.97 | 8.02 | -3.37% | 110,254 | 89,520,493 |
| 2025-02-17 | 8.35 | 8.35 | 8.22 | 8.3 | -0.24% | 112,467 | 93,240,282 |
| 2025-02-14 | 8.26 | 8.34 | 8.16 | 8.32 | +0.36% | 114,256 | 94,407,326 |
| 2025-02-13 | 8.32 | 8.38 | 8.24 | 8.29 | -0.24% | 106,736 | 88,769,455 |
| 2025-02-12 | 8.16 | 8.31 | 8.12 | 8.31 | +1.84% | 116,713 | 96,185,648 |
| 2025-02-11 | 8.35 | 8.37 | 8.11 | 8.16 | -2.16% | 107,925 | 88,179,927 |
| 2025-02-10 | 8.06 | 8.4 | 8.01 | 8.34 | +3.35% | 157,035 | 129,199,990 |
| 2025-02-07 | 7.95 | 8.21 | 7.95 | 8.07 | +1.25% | 155,180 | 125,656,892 |
| 2025-02-06 | 7.8 | 7.99 | 7.71 | 7.97 | +1.79% | 124,509 | 98,046,144 |
| 2025-02-05 | 7.72 | 7.88 | 7.68 | 7.83 | +2.09% | 103,341 | 80,658,423 |
| 2025-01-27 | 7.77 | 7.89 | 7.67 | 7.67 | -0.52% | 102,761 | 79,814,505 |
| 2025-01-24 | 7.66 | 7.73 | 7.6 | 7.71 | +0.65% | 95,428 | 73,329,907 |
| 2025-01-23 | 7.81 | 7.94 | 7.66 | 7.66 | -0.52% | 111,655 | 87,299,642 |
| 2025-01-22 | 7.73 | 7.83 | 7.61 | 7.7 | -1.79% | 98,928 | 76,250,968 |
| 2025-01-21 | 8.07 | 8.07 | 7.78 | 7.84 | -2.49% | 138,359 | 109,345,466 |
| 2025-01-20 | 7.84 | 8.08 | 7.7 | 8.04 | +3.21% | 193,826 | 154,631,341 |
| 2025-01-17 | 7.8 | 7.84 | 7.7 | 7.79 | -0.76% | 103,725 | 80,607,432 |
| 2025-01-16 | 7.73 | 7.93 | 7.73 | 7.85 | +1.68% | 112,624 | 88,188,980 |
| 2025-01-15 | 7.7 | 7.8 | 7.61 | 7.72 | +0.13% | 120,313 | 92,688,030 |
| 2025-01-14 | 7.43 | 7.72 | 7.42 | 7.71 | +4.47% | 160,309 | 121,526,463 |
| 2025-01-13 | 7.39 | 7.5 | 7.24 | 7.38 | -1.6% | 118,626 | 87,582,817 |
| 2025-01-10 | 7.58 | 7.69 | 7.4 | 7.5 | -1.7% | 146,561 | 109,994,954 |
| 2025-01-09 | 7.57 | 7.73 | 7.51 | 7.63 | +0.26% | 94,978 | 72,660,500 |
| 2025-01-08 | 7.59 | 7.67 | 7.36 | 7.61 | +0.26% | 139,581 | 104,884,106 |
| 2025-01-07 | 7.36 | 7.59 | 7.35 | 7.59 | +2.85% | 108,531 | 81,227,336 |
| 2025-01-06 | 7.5 | 7.51 | 7.24 | 7.38 | -1.86% | 118,632 | 87,618,068 |
| 2025-01-03 | 7.97 | 8.05 | 7.48 | 7.52 | -5.29% | 176,504 | 135,406,294 |
| 2025-01-02 | 7.99 | 8.32 | 7.86 | 7.94 | -1.12% | 191,555 | 155,162,632 |
| 2024-12-31 | 8.26 | 8.38 | 8 | 8.03 | -3.02% | 132,024 | 107,751,426 |
| 2024-12-30 | 8.32 | 8.38 | 8.1 | 8.28 | -0.48% | 113,232 | 93,182,278 |
| 2024-12-27 | 8.18 | 8.46 | 8.15 | 8.32 | +1.71% | 141,551 | 118,215,421 |
| 2024-12-26 | 8.08 | 8.27 | 8.08 | 8.18 | +0.62% | 104,194 | 85,527,591 |
| 2024-12-25 | 8.44 | 8.48 | 8.03 | 8.13 | -3.79% | 152,811 | 124,684,683 |
| 2024-12-24 | 8.42 | 8.5 | 8.34 | 8.45 | +0.36% | 117,700 | 99,129,437 |
| 2024-12-23 | 8.9 | 8.95 | 8.4 | 8.42 | -6.13% | 194,999 | 167,748,464 |
| 2024-12-20 | 8.99 | 9.07 | 8.92 | 8.97 | -0.33% | 152,376 | 136,947,200 |
| 2024-12-19 | 9.04 | 9.12 | 8.82 | 9 | -1.64% | 175,191 | 157,021,314 |
| 2024-12-18 | 9.04 | 9.23 | 8.86 | 9.15 | +1.55% | 165,985 | 151,110,507 |
| 2024-12-17 | 9.48 | 9.48 | 8.96 | 9.01 | -5.46% | 271,480 | 247,537,065 |
| 2024-12-16 | 9.6 | 9.85 | 9.44 | 9.53 | -2.26% | 263,258 | 253,474,172 |
| 2024-12-13 | 10 | 10 | 9.72 | 9.75 | -3.94% | 380,646 | 374,322,521 |
| 2024-12-12 | 9.74 | 10.23 | 9.65 | 10.15 | +3.05% | 516,697 | 516,890,387 |
| 2024-12-11 | 9.42 | 9.94 | 9.36 | 9.85 | +3.58% | 448,960 | 436,154,037 |
| 2024-12-10 | 9.59 | 9.71 | 9.41 | 9.51 | +1.6% | 423,776 | 404,402,007 |
| 2024-12-09 | 9.7 | 9.8 | 9.27 | 9.36 | -3.41% | 322,637 | 305,229,546 |
| 2024-12-06 | 9.66 | 9.8 | 9.42 | 9.69 | -0.1% | 384,536 | 369,193,750 |
| 2024-12-05 | 9.7 | 9.89 | 9.61 | 9.7 | -1.82% | 464,032 | 451,976,112 |
| 2024-12-04 | 9.85 | 10.51 | 9.83 | 9.88 | -2.85% | 593,091 | 599,259,216 |
| 2024-12-03 | 10.74 | 11.11 | 10.06 | 10.17 | -1.55% | 1,018,034 | 1,077,509,882 |
| 2024-12-02 | 9.11 | 10.33 | 9.11 | 10.33 | +10.01% | 686,840 | 661,249,731 |
| 2024-11-29 | 9.95 | 10.2 | 9.34 | 9.39 | +0.54% | 957,789 | 925,955,988 |
| 2024-11-28 | 9 | 9.34 | 8.83 | 9.34 | +10.01% | 286,413 | 261,949,211 |
| 2024-11-27 | 8.4 | 8.49 | 8.21 | 8.49 | -0.12% | 203,661 | 169,771,075 |
| 2024-11-26 | 8.69 | 8.81 | 8.48 | 8.5 | -2.52% | 167,581 | 144,535,217 |
| 2024-11-25 | 8.52 | 8.75 | 8.3 | 8.72 | +2.23% | 217,387 | 185,775,981 |
| 2024-11-22 | 8.66 | 9.16 | 8.49 | 8.53 | -2.18% | 333,839 | 294,517,215 |
| 2024-11-21 | 8.68 | 8.83 | 8.58 | 8.72 | +0.23% | 204,390 | 177,775,424 |
| 2024-11-20 | 8.48 | 8.76 | 8.42 | 8.7 | +1.64% | 227,066 | 196,487,234 |
| 2024-11-19 | 8.47 | 8.6 | 8.23 | 8.56 | -0.12% | 305,072 | 256,465,470 |
| 2024-11-18 | 8.85 | 9.09 | 8.49 | 8.57 | +0.82% | 364,440 | 318,129,107 |
| 2024-11-15 | 9.01 | 9.08 | 8.47 | 8.5 | -5.76% | 306,518 | 268,692,016 |
| 2024-11-14 | 9.55 | 9.59 | 8.98 | 9.02 | -6.63% | 347,964 | 320,956,884 |
| 2024-11-13 | 9.74 | 9.89 | 9.38 | 9.66 | -0.92% | 366,229 | 352,560,612 |
| 2024-11-12 | 9.44 | 9.99 | 9.33 | 9.75 | +3.5% | 570,831 | 550,645,142 |
| 2024-11-11 | 9.29 | 9.44 | 9.1 | 9.42 | +1.18% | 335,694 | 312,404,288 |
| 2024-11-08 | 9.49 | 9.74 | 9.29 | 9.31 | -2.21% | 485,512 | 460,831,337 |
| 2024-11-07 | 9.25 | 9.74 | 9.14 | 9.52 | +0.74% | 555,778 | 528,338,866 |
| 2024-11-06 | 8.99 | 9.49 | 8.96 | 9.45 | +4.65% | 711,890 | 658,071,831 |
| 2024-11-05 | 8.9 | 9.16 | 8.81 | 9.03 | +1.35% | 696,271 | 624,881,249 |
| 2024-11-04 | 8.91 | 9.35 | 8.91 | 8.91 | -10% | 645,175 | 579,417,456 |
| 2024-11-01 | 10.55 | 10.78 | 9.9 | 9.9 | -10% | 479,391 | 483,252,981 |
| 2024-10-31 | 10.8 | 11.83 | 10.38 | 11 | +1.85% | 1,364,939 | 1,514,124,069 |
| 2024-10-30 | 9.5 | 10.8 | 8.98 | 10.8 | +9.98% | 1,383,960 | 1,386,736,611 |
| 2024-10-29 | 9.82 | 9.82 | 9.45 | 9.82 | +9.97% | 886,448 | 865,378,585 |
| 2024-10-28 | 8.93 | 8.93 | 8.93 | 8.93 | +9.98% | 126,431 | 112,903,053 |
| 2024-10-25 | 8.12 | 8.12 | 8.12 | 8.12 | +10.03% | 108,370 | 87,996,180 |
| 2024-10-24 | 7.22 | 7.51 | 7.16 | 7.38 | +1.51% | 293,889 | 217,422,279 |
| 2024-10-23 | 7.35 | 7.4 | 7.18 | 7.27 | -0.27% | 227,004 | 165,911,628 |
| 2024-10-22 | 7.11 | 7.36 | 7.06 | 7.29 | +2.1% | 276,649 | 200,127,244 |
| 2024-10-21 | 7.02 | 7.19 | 7 | 7.14 | +2% | 225,720 | 160,099,827 |
| 2024-10-18 | 6.77 | 7.1 | 6.74 | 7 | +2.49% | 238,151 | 165,396,270 |
| 2024-10-17 | 6.98 | 7.05 | 6.82 | 6.83 | -1.73% | 196,819 | 136,559,815 |
| 2024-10-16 | 6.79 | 7.02 | 6.78 | 6.95 | +0.72% | 173,698 | 120,466,333 |
| 2024-10-15 | 6.94 | 7.14 | 6.81 | 6.9 | -1.15% | 231,111 | 161,944,645 |
| 2024-10-14 | 6.77 | 7.01 | 6.66 | 6.98 | +3.87% | 218,889 | 149,930,648 |
| 2024-10-11 | 6.89 | 7.09 | 6.61 | 6.72 | -2.89% | 253,887 | 174,268,199 |
| 2024-10-10 | 6.85 | 7.12 | 6.71 | 6.92 | -0.86% | 287,328 | 199,577,274 |
| 2024-10-09 | 7.46 | 7.48 | 6.98 | 6.98 | -10.05% | 373,837 | 268,997,045 |
| 2024-10-08 | 8.12 | 8.12 | 7.08 | 7.76 | +5.15% | 589,321 | 451,881,055 |
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：