股票概览
8.4
-0.94%
-0.08
8.48
开盘价
8.54
最高价
8.33
最低价
176,385
成交量
数据更新至: 2025-03-25
技术指标
8.66
MA5 (5日均线)
8.86
MA10 (10日均线)
8.55
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 | 8.48 | 8.54 | 8.33 | 8.4 | -0.94% | 176,385 | 148,652,220 |
| 2025-03-24 | 8.7 | 8.78 | 8.34 | 8.48 | -3.2% | 465,598 | 395,710,346 |
| 2025-03-21 | 8.84 | 9.01 | 8.74 | 8.76 | -1.57% | 413,443 | 366,612,668 |
| 2025-03-20 | 8.77 | 9.18 | 8.71 | 8.9 | +1.48% | 586,084 | 523,493,555 |
| 2025-03-19 | 8.88 | 8.93 | 8.71 | 8.77 | -1.13% | 408,424 | 359,025,255 |
| 2025-03-18 | 8.83 | 9.16 | 8.76 | 8.87 | +0.68% | 594,507 | 532,003,916 |
| 2025-03-17 | 8.96 | 9 | 8.75 | 8.81 | -2.54% | 638,775 | 564,616,789 |
| 2025-03-14 | 8.99 | 9.2 | 8.65 | 9.04 | -0.44% | 987,627 | 876,876,238 |
| 2025-03-13 | 9.62 | 9.8 | 8.86 | 9.08 | -4.02% | 1,441,385 | 1,343,455,844 |
| 2025-03-12 | 9.46 | 9.46 | 9.46 | 9.46 | +10% | 179,861 | 170,148,714 |
| 2025-03-11 | 8.14 | 8.6 | 8.13 | 8.6 | +4.12% | 311,761 | 261,359,915 |
| 2025-03-10 | 8.41 | 8.41 | 8.16 | 8.26 | -1.2% | 246,847 | 203,507,822 |
| 2025-03-07 | 8.55 | 8.66 | 8.31 | 8.36 | -1.3% | 334,604 | 284,174,040 |
| 2025-03-06 | 8.21 | 8.51 | 8.18 | 8.47 | +4.05% | 406,998 | 341,245,384 |
| 2025-03-05 | 8.1 | 8.27 | 8.03 | 8.14 | +0.12% | 260,211 | 211,276,936 |
| 2025-03-04 | 7.91 | 8.28 | 7.83 | 8.13 | +2.52% | 289,224 | 233,186,674 |
| 2025-03-03 | 7.95 | 8.03 | 7.85 | 7.93 | +0.13% | 185,801 | 147,704,886 |
| 2025-02-28 | 8.13 | 8.16 | 7.89 | 7.92 | -3.41% | 261,725 | 209,879,291 |
| 2025-02-27 | 8.38 | 8.43 | 8.06 | 8.2 | -2.15% | 348,296 | 286,301,534 |
| 2025-02-26 | 8.46 | 8.55 | 8.31 | 8.38 | -0.12% | 327,059 | 274,115,917 |
| 2025-02-25 | 8.49 | 8.57 | 8.37 | 8.39 | -2.89% | 403,430 | 341,047,436 |
| 2025-02-24 | 8.91 | 9.01 | 8.54 | 8.64 | -2.7% | 675,635 | 587,755,452 |
| 2025-02-21 | 8.78 | 9.26 | 8.77 | 8.88 | +5.46% | 1,070,872 | 967,732,339 |
| 2025-02-20 | 8.44 | 8.77 | 8.37 | 8.42 | 0% | 520,607 | 442,034,465 |
| 2025-02-19 | 8.28 | 8.49 | 8.21 | 8.42 | +2.68% | 633,994 | 530,829,054 |
| 2025-02-18 | 9.07 | 9.1 | 8.18 | 8.2 | -9.79% | 1,112,289 | 950,277,274 |
| 2025-02-17 | 8.93 | 9.77 | 8.86 | 9.09 | +1.45% | 1,367,074 | 1,263,701,367 |
| 2025-02-14 | 9.02 | 9.15 | 8.49 | 8.96 | -4.98% | 1,362,900 | 1,203,341,059 |
| 2025-02-13 | 10.24 | 10.24 | 8.83 | 9.43 | +1.18% | 2,038,569 | 1,950,835,167 |
| 2025-02-12 | 8.6 | 9.32 | 8.14 | 9.32 | +10.04% | 790,026 | 701,394,543 |
| 2025-02-11 | 8.08 | 8.47 | 7.89 | 8.47 | +10% | 830,103 | 684,314,587 |
| 2025-02-10 | 7.5 | 7.74 | 7.47 | 7.7 | +2.8% | 207,370 | 158,217,549 |
| 2025-02-07 | 7.33 | 7.62 | 7.25 | 7.49 | +2.04% | 234,978 | 175,365,890 |
| 2025-02-06 | 7.22 | 7.38 | 7.14 | 7.34 | +1.38% | 155,623 | 113,615,917 |
| 2025-02-05 | 7.28 | 7.37 | 7.17 | 7.24 | +0.7% | 131,471 | 95,520,586 |
| 2025-01-27 | 7.16 | 7.32 | 7.13 | 7.19 | +0.84% | 147,669 | 107,034,954 |
| 2025-01-24 | 6.93 | 7.15 | 6.92 | 7.13 | +2.59% | 124,857 | 88,265,032 |
| 2025-01-23 | 6.91 | 7.06 | 6.86 | 6.95 | +1.61% | 102,574 | 71,725,848 |
| 2025-01-22 | 6.91 | 6.93 | 6.78 | 6.84 | -1.3% | 82,527 | 56,383,450 |
| 2025-01-21 | 7.05 | 7.08 | 6.88 | 6.93 | -1.14% | 79,636 | 55,262,925 |
| 2025-01-20 | 7 | 7.08 | 6.97 | 7.01 | +1.15% | 84,305 | 59,231,598 |
| 2025-01-17 | 6.93 | 7.01 | 6.9 | 6.93 | -0.86% | 99,128 | 68,896,091 |
| 2025-01-16 | 6.86 | 7.13 | 6.84 | 6.99 | +1.9% | 167,220 | 117,295,536 |
| 2025-01-15 | 6.8 | 6.93 | 6.76 | 6.86 | +0.88% | 135,621 | 92,786,312 |
| 2025-01-14 | 6.54 | 6.8 | 6.53 | 6.8 | +4.13% | 141,875 | 95,079,551 |
| 2025-01-13 | 6.48 | 6.58 | 6.4 | 6.53 | -0.31% | 100,788 | 65,557,009 |
| 2025-01-10 | 6.7 | 6.75 | 6.53 | 6.55 | -2.38% | 101,034 | 67,056,803 |
| 2025-01-09 | 6.74 | 6.8 | 6.7 | 6.71 | -0.45% | 104,640 | 70,597,888 |
| 2025-01-08 | 6.77 | 6.79 | 6.58 | 6.74 | -1.03% | 140,763 | 94,265,340 |
| 2025-01-07 | 6.8 | 6.86 | 6.71 | 6.81 | +0.15% | 117,196 | 79,413,966 |
| 2025-01-06 | 6.81 | 6.93 | 6.73 | 6.8 | -0.29% | 123,750 | 84,347,600 |
| 2025-01-03 | 7.07 | 7.12 | 6.79 | 6.82 | -3.26% | 171,707 | 119,168,143 |
| 2025-01-02 | 7.2 | 7.33 | 6.99 | 7.05 | -2.08% | 172,460 | 123,549,914 |
| 2024-12-31 | 7.51 | 7.56 | 7.19 | 7.2 | -3.74% | 162,632 | 119,243,737 |
| 2024-12-30 | 7.46 | 7.58 | 7.37 | 7.48 | -0.13% | 111,413 | 83,350,387 |
| 2024-12-27 | 7.42 | 7.68 | 7.32 | 7.49 | +1.49% | 154,794 | 116,718,201 |
| 2024-12-26 | 7.41 | 7.55 | 7.36 | 7.38 | -0.67% | 117,008 | 87,234,878 |
| 2024-12-25 | 7.54 | 7.56 | 7.29 | 7.43 | -1.46% | 133,238 | 98,490,117 |
| 2024-12-24 | 7.5 | 7.58 | 7.45 | 7.54 | +0.53% | 142,671 | 107,081,042 |
| 2024-12-23 | 7.85 | 7.86 | 7.49 | 7.5 | -4.46% | 244,267 | 185,999,339 |
| 2024-12-20 | 7.94 | 8.02 | 7.81 | 7.85 | -1.51% | 193,384 | 152,397,291 |
| 2024-12-19 | 7.99 | 8.04 | 7.78 | 7.97 | -0.87% | 248,207 | 196,209,050 |
| 2024-12-18 | 7.95 | 8.19 | 7.85 | 8.04 | +2.29% | 311,677 | 251,000,030 |
| 2024-12-17 | 8.26 | 8.29 | 7.8 | 7.86 | -5.42% | 381,691 | 303,266,953 |
| 2024-12-16 | 8.37 | 8.44 | 8.09 | 8.31 | -1.07% | 524,347 | 432,227,171 |
| 2024-12-13 | 8 | 8.69 | 7.96 | 8.4 | +4.22% | 830,486 | 695,310,048 |
| 2024-12-12 | 8.06 | 8.08 | 7.91 | 8.06 | +0.5% | 229,848 | 183,849,838 |
| 2024-12-11 | 7.78 | 8.07 | 7.78 | 8.02 | +3.22% | 253,950 | 202,229,835 |
| 2024-12-10 | 7.97 | 8.03 | 7.77 | 7.77 | -0.26% | 198,202 | 155,900,774 |
| 2024-12-09 | 7.95 | 7.95 | 7.7 | 7.79 | -2.01% | 226,160 | 176,677,102 |
| 2024-12-06 | 7.62 | 7.98 | 7.58 | 7.95 | +4.74% | 320,449 | 250,748,329 |
| 2024-12-05 | 7.41 | 7.62 | 7.38 | 7.59 | +2.29% | 150,043 | 113,178,485 |
| 2024-12-04 | 7.64 | 7.64 | 7.38 | 7.42 | -3.01% | 163,624 | 122,461,393 |
| 2024-12-03 | 7.72 | 7.73 | 7.57 | 7.65 | -1.03% | 165,813 | 126,761,659 |
| 2024-12-02 | 7.6 | 7.78 | 7.56 | 7.73 | +1.71% | 174,501 | 134,410,365 |
| 2024-11-29 | 7.55 | 7.67 | 7.49 | 7.6 | +0.66% | 153,614 | 116,596,946 |
| 2024-11-28 | 7.55 | 7.73 | 7.51 | 7.55 | -0.66% | 118,278 | 89,957,982 |
| 2024-11-27 | 7.35 | 7.6 | 7.22 | 7.6 | +2.84% | 162,790 | 120,254,778 |
| 2024-11-26 | 7.46 | 7.61 | 7.37 | 7.39 | -1.07% | 132,321 | 99,068,843 |
| 2024-11-25 | 7.38 | 7.49 | 7.22 | 7.47 | +1.22% | 146,342 | 107,687,956 |
| 2024-11-22 | 7.64 | 7.8 | 7.35 | 7.38 | -3.53% | 209,938 | 159,717,098 |
| 2024-11-21 | 7.55 | 7.73 | 7.53 | 7.65 | +0.92% | 172,879 | 132,198,207 |
| 2024-11-20 | 7.45 | 7.66 | 7.4 | 7.58 | +1.47% | 174,032 | 131,087,797 |
| 2024-11-19 | 7.47 | 7.54 | 7.28 | 7.47 | -0.13% | 197,406 | 146,126,583 |
| 2024-11-18 | 7.52 | 7.66 | 7.3 | 7.48 | +0.54% | 234,117 | 174,983,158 |
| 2024-11-15 | 7.44 | 7.68 | 7.43 | 7.44 | -0.13% | 197,516 | 149,563,045 |
| 2024-11-14 | 7.78 | 7.8 | 7.42 | 7.45 | -4.73% | 230,428 | 174,888,960 |
| 2024-11-13 | 7.66 | 7.86 | 7.66 | 7.82 | +1.3% | 223,537 | 173,481,599 |
| 2024-11-12 | 8.09 | 8.1 | 7.63 | 7.72 | -2.15% | 369,944 | 291,099,340 |
| 2024-11-11 | 7.59 | 7.98 | 7.55 | 7.89 | +4.09% | 332,060 | 258,739,852 |
| 2024-11-08 | 7.69 | 7.77 | 7.54 | 7.58 | -1.3% | 199,929 | 152,976,654 |
| 2024-11-07 | 7.44 | 7.69 | 7.43 | 7.68 | +2.26% | 195,755 | 148,783,251 |
| 2024-11-06 | 7.43 | 7.64 | 7.4 | 7.51 | +1.21% | 225,828 | 170,256,401 |
| 2024-11-05 | 7.26 | 7.42 | 7.22 | 7.42 | +2.06% | 150,218 | 110,446,629 |
| 2024-11-04 | 7.17 | 7.28 | 7.14 | 7.27 | +1.25% | 124,801 | 90,129,110 |
| 2024-11-01 | 7.41 | 7.48 | 7.16 | 7.18 | -3.62% | 186,031 | 134,824,286 |
| 2024-10-31 | 7.4 | 7.52 | 7.26 | 7.45 | +1.5% | 169,542 | 125,610,842 |
| 2024-10-30 | 7.24 | 7.37 | 7.2 | 7.34 | +1.1% | 130,307 | 94,867,311 |
| 2024-10-29 | 7.5 | 7.61 | 7.23 | 7.26 | -2.94% | 182,437 | 134,338,559 |
| 2024-10-28 | 7.27 | 7.52 | 7.25 | 7.48 | +3.31% | 180,637 | 134,053,505 |
| 2024-10-25 | 7.07 | 7.28 | 7.07 | 7.24 | +2.26% | 175,665 | 126,630,595 |
| 2024-10-24 | 7.07 | 7.1 | 6.93 | 7.08 | -0.28% | 115,832 | 81,419,090 |
| 2024-10-23 | 7.18 | 7.19 | 7.08 | 7.1 | -1.25% | 143,951 | 102,699,704 |
| 2024-10-22 | 7.06 | 7.32 | 7.05 | 7.19 | +1.7% | 191,612 | 137,423,318 |
| 2024-10-21 | 7.05 | 7.14 | 7 | 7.07 | +0.28% | 148,888 | 105,347,991 |
| 2024-10-18 | 6.88 | 7.19 | 6.81 | 7.05 | +2.77% | 167,495 | 116,787,672 |
| 2024-10-17 | 6.98 | 7.07 | 6.86 | 6.86 | -1.58% | 109,785 | 76,443,579 |
| 2024-10-16 | 6.86 | 7.08 | 6.8 | 6.97 | +1.16% | 101,847 | 70,892,549 |
| 2024-10-15 | 6.95 | 7.11 | 6.88 | 6.89 | -1.57% | 124,536 | 87,012,603 |
| 2024-10-14 | 6.9 | 7.04 | 6.79 | 7 | +1.45% | 149,497 | 103,616,573 |
| 2024-10-11 | 7.13 | 7.14 | 6.82 | 6.9 | -2.95% | 167,222 | 116,396,064 |
| 2024-10-10 | 7.23 | 7.4 | 7.03 | 7.11 | -0.14% | 205,303 | 147,784,182 |
| 2024-10-09 | 7.7 | 7.7 | 7.07 | 7.12 | -9.41% | 309,013 | 227,659,554 |
| 2024-10-08 | 8.2 | 8.2 | 7.48 | 7.86 | +5.22% | 377,737 | 295,624,298 |
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：