股票概览
8.5
+0.59%
+0.05
8.43
开盘价
8.5
最高价
8.39
最低价
50,658
成交量
数据更新至: 2025-03-25
技术指标
8.53
MA5 (5日均线)
8.61
MA10 (10日均线)
8.58
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 | 8.43 | 8.5 | 8.39 | 8.5 | +0.59% | 50,658 | 42,724,043 |
| 2025-03-24 | 8.48 | 8.53 | 8.32 | 8.45 | -0.12% | 116,341 | 98,089,144 |
| 2025-03-21 | 8.58 | 8.63 | 8.42 | 8.46 | -1.86% | 118,187 | 100,760,224 |
| 2025-03-20 | 8.62 | 8.69 | 8.6 | 8.62 | 0% | 121,352 | 104,879,961 |
| 2025-03-19 | 8.68 | 8.72 | 8.6 | 8.62 | -1.03% | 88,042 | 76,143,996 |
| 2025-03-18 | 8.78 | 8.84 | 8.66 | 8.71 | -0.91% | 134,265 | 117,070,765 |
| 2025-03-17 | 8.95 | 8.99 | 8.78 | 8.79 | -0.68% | 180,287 | 160,061,601 |
| 2025-03-14 | 8.56 | 8.95 | 8.53 | 8.85 | +3.63% | 271,267 | 237,587,590 |
| 2025-03-13 | 8.52 | 8.55 | 8.41 | 8.54 | +0.12% | 111,904 | 95,035,635 |
| 2025-03-12 | 8.51 | 8.62 | 8.44 | 8.53 | 0% | 120,355 | 102,517,454 |
| 2025-03-11 | 8.4 | 8.56 | 8.35 | 8.53 | +0.59% | 98,099 | 83,000,265 |
| 2025-03-10 | 8.42 | 8.54 | 8.42 | 8.48 | +0.24% | 85,782 | 72,689,626 |
| 2025-03-07 | 8.53 | 8.62 | 8.44 | 8.46 | -1.51% | 111,803 | 95,256,648 |
| 2025-03-06 | 8.49 | 8.59 | 8.4 | 8.59 | +1.3% | 172,515 | 146,878,313 |
| 2025-03-05 | 8.46 | 8.53 | 8.28 | 8.48 | 0% | 148,577 | 124,727,286 |
| 2025-03-04 | 8.5 | 8.53 | 8.39 | 8.48 | -1.05% | 134,404 | 113,577,995 |
| 2025-03-03 | 8.61 | 8.7 | 8.51 | 8.57 | -0.58% | 185,601 | 159,639,272 |
| 2025-02-28 | 8.86 | 8.98 | 8.59 | 8.62 | -2.38% | 290,628 | 255,204,453 |
| 2025-02-27 | 8.4 | 8.93 | 8.37 | 8.83 | +4.87% | 368,132 | 318,639,967 |
| 2025-02-26 | 8.36 | 8.42 | 8.32 | 8.42 | +1.45% | 111,537 | 93,415,180 |
| 2025-02-25 | 8.32 | 8.45 | 8.26 | 8.3 | -1.31% | 122,210 | 102,215,722 |
| 2025-02-24 | 8.41 | 8.5 | 8.33 | 8.41 | 0% | 115,095 | 96,950,331 |
| 2025-02-21 | 8.43 | 8.49 | 8.29 | 8.41 | -0.71% | 127,298 | 106,593,543 |
| 2025-02-20 | 8.38 | 8.53 | 8.35 | 8.47 | +1.07% | 130,662 | 110,533,912 |
| 2025-02-19 | 8.3 | 8.38 | 8.27 | 8.38 | +1.09% | 119,918 | 99,685,574 |
| 2025-02-18 | 8.6 | 8.65 | 8.28 | 8.29 | -5.15% | 218,494 | 184,231,616 |
| 2025-02-17 | 8.58 | 9.08 | 8.46 | 8.74 | +1.75% | 256,144 | 223,304,281 |
| 2025-02-14 | 8.76 | 8.8 | 8.56 | 8.59 | -1.83% | 163,275 | 141,070,210 |
| 2025-02-13 | 8.63 | 8.88 | 8.57 | 8.75 | +1.16% | 208,550 | 182,568,166 |
| 2025-02-12 | 8.57 | 8.65 | 8.5 | 8.65 | +0.93% | 130,914 | 112,240,039 |
| 2025-02-11 | 8.66 | 8.7 | 8.53 | 8.57 | -0.35% | 130,282 | 111,934,265 |
| 2025-02-10 | 8.33 | 8.63 | 8.31 | 8.6 | +3.49% | 214,710 | 182,324,997 |
| 2025-02-07 | 8.22 | 8.42 | 8.17 | 8.31 | +0.85% | 174,275 | 144,375,878 |
| 2025-02-06 | 8.11 | 8.24 | 8.01 | 8.24 | +1.48% | 157,846 | 128,269,119 |
| 2025-02-05 | 8.39 | 8.43 | 8.1 | 8.12 | -3.1% | 183,220 | 149,893,143 |
| 2025-01-27 | 8.51 | 8.55 | 8.35 | 8.38 | -0.95% | 131,252 | 110,642,052 |
| 2025-01-24 | 8.38 | 8.55 | 8.28 | 8.46 | +0.71% | 173,614 | 146,576,042 |
| 2025-01-23 | 8.66 | 8.79 | 8.35 | 8.4 | -1.87% | 210,162 | 180,291,483 |
| 2025-01-22 | 8.66 | 8.8 | 8.51 | 8.56 | -1.83% | 189,514 | 164,165,419 |
| 2025-01-21 | 8.67 | 8.78 | 8.58 | 8.72 | +1.28% | 201,548 | 174,971,830 |
| 2025-01-20 | 8.63 | 8.8 | 8.51 | 8.61 | +0.12% | 205,161 | 178,081,222 |
| 2025-01-17 | 8.83 | 8.83 | 8.58 | 8.6 | -4.02% | 238,416 | 206,791,144 |
| 2025-01-16 | 8.7 | 9.11 | 8.66 | 8.96 | +3.23% | 330,893 | 294,409,091 |
| 2025-01-15 | 8.54 | 8.82 | 8.54 | 8.68 | +0.12% | 183,502 | 159,132,198 |
| 2025-01-14 | 8.36 | 8.75 | 8.35 | 8.67 | +4.96% | 250,075 | 213,780,588 |
| 2025-01-13 | 8.1 | 8.44 | 7.95 | 8.26 | +1.1% | 218,832 | 179,684,179 |
| 2025-01-10 | 8.65 | 8.73 | 8.17 | 8.17 | -5.88% | 269,660 | 225,917,404 |
| 2025-01-09 | 8.8 | 8.92 | 8.67 | 8.68 | -2.58% | 238,662 | 208,711,550 |
| 2025-01-08 | 8.7 | 8.98 | 8.64 | 8.91 | -0.22% | 325,614 | 287,754,038 |
| 2025-01-07 | 8.81 | 8.96 | 8.58 | 8.93 | +0.11% | 384,068 | 336,848,477 |
| 2025-01-06 | 9.27 | 9.41 | 8.92 | 8.92 | -9.99% | 388,432 | 352,303,968 |
| 2025-01-03 | 10.67 | 10.67 | 9.91 | 9.91 | -9.99% | 415,785 | 417,819,379 |
| 2025-01-02 | 10.41 | 11.43 | 10.41 | 11.01 | +5.26% | 858,854 | 939,414,799 |
| 2024-12-31 | 10.89 | 11.8 | 10.31 | 10.46 | -5.77% | 713,713 | 788,083,069 |
| 2024-12-30 | 11 | 11.4 | 10.62 | 11.1 | +0.09% | 773,128 | 849,058,628 |
| 2024-12-27 | 10.3 | 11.09 | 10.3 | 11.09 | +10.02% | 553,682 | 599,319,883 |
| 2024-12-26 | 9.7 | 10.1 | 9.7 | 10.08 | +1.61% | 372,490 | 369,452,053 |
| 2024-12-25 | 9.7 | 10.19 | 9.4 | 9.92 | +1.22% | 410,645 | 402,009,228 |
| 2024-12-24 | 9.37 | 9.84 | 9.26 | 9.8 | +4.48% | 364,725 | 350,008,735 |
| 2024-12-23 | 9.56 | 9.67 | 9.23 | 9.38 | -3.1% | 350,955 | 331,776,729 |
| 2024-12-20 | 9.79 | 10 | 9.57 | 9.68 | 0% | 364,678 | 355,436,765 |
| 2024-12-19 | 9.88 | 10.11 | 9.68 | 9.68 | -6.56% | 455,407 | 447,404,862 |
| 2024-12-18 | 10.3 | 10.54 | 9.94 | 10.36 | -2.54% | 709,063 | 717,738,316 |
| 2024-12-17 | 11.57 | 11.57 | 10.63 | 10.63 | -9.99% | 881,539 | 956,243,857 |
| 2024-12-16 | 11.8 | 11.81 | 11.38 | 11.81 | +9.96% | 919,172 | 1,080,485,166 |
| 2024-12-13 | 10.52 | 11.24 | 10.34 | 10.74 | +2.48% | 857,217 | 926,656,034 |
| 2024-12-12 | 9.53 | 10.48 | 9.45 | 10.48 | +9.97% | 586,721 | 594,060,585 |
| 2024-12-11 | 9.13 | 9.53 | 9.1 | 9.53 | +4.96% | 257,916 | 242,367,474 |
| 2024-12-10 | 9.24 | 9.41 | 9.07 | 9.08 | +1.23% | 171,314 | 158,040,182 |
| 2024-12-09 | 9.16 | 9.22 | 8.87 | 8.97 | -1.97% | 104,913 | 94,540,661 |
| 2024-12-06 | 9.05 | 9.16 | 9 | 9.15 | +1.33% | 116,362 | 105,862,308 |
| 2024-12-05 | 9.22 | 9.22 | 8.91 | 9.03 | -2.06% | 157,816 | 142,258,645 |
| 2024-12-04 | 9.09 | 9.49 | 9 | 9.22 | +0.55% | 288,141 | 267,991,543 |
| 2024-12-03 | 9.06 | 9.4 | 8.97 | 9.17 | +1.33% | 265,332 | 244,579,968 |
| 2024-12-02 | 9 | 9.2 | 8.98 | 9.05 | +0.33% | 233,459 | 212,087,965 |
| 2024-11-29 | 8.73 | 9.05 | 8.73 | 9.02 | +3.09% | 210,621 | 187,850,099 |
| 2024-11-28 | 8.53 | 8.83 | 8.52 | 8.75 | +2.34% | 148,991 | 130,286,005 |
| 2024-11-27 | 8.41 | 8.55 | 8.2 | 8.55 | +1.54% | 90,231 | 75,634,993 |
| 2024-11-26 | 8.41 | 8.54 | 8.38 | 8.42 | -0.12% | 63,984 | 54,104,897 |
| 2024-11-25 | 8.39 | 8.47 | 8.3 | 8.43 | +0.84% | 65,411 | 54,976,101 |
| 2024-11-22 | 8.58 | 8.78 | 8.36 | 8.36 | -2.9% | 121,601 | 104,177,021 |
| 2024-11-21 | 8.59 | 8.66 | 8.54 | 8.61 | -0.92% | 67,703 | 58,194,581 |
| 2024-11-20 | 8.54 | 8.71 | 8.47 | 8.69 | +1.88% | 115,550 | 99,240,084 |
| 2024-11-19 | 8.51 | 8.61 | 8.37 | 8.53 | -0.23% | 123,445 | 104,875,640 |
| 2024-11-18 | 8.59 | 8.97 | 8.51 | 8.55 | +2.03% | 260,474 | 227,828,004 |
| 2024-11-15 | 8.55 | 8.62 | 8.35 | 8.38 | -2.44% | 84,708 | 71,918,528 |
| 2024-11-14 | 8.7 | 8.89 | 8.58 | 8.59 | -2.83% | 110,553 | 96,034,224 |
| 2024-11-13 | 8.78 | 8.86 | 8.55 | 8.84 | +0.68% | 117,919 | 102,506,160 |
| 2024-11-12 | 8.84 | 8.95 | 8.67 | 8.78 | -0.68% | 130,357 | 115,279,205 |
| 2024-11-11 | 8.8 | 8.87 | 8.59 | 8.84 | -0.34% | 142,115 | 124,000,420 |
| 2024-11-08 | 9.09 | 9.14 | 8.8 | 8.87 | -2.42% | 204,526 | 181,872,225 |
| 2024-11-07 | 8.4 | 9.14 | 8.38 | 9.09 | +7.19% | 362,686 | 322,627,170 |
| 2024-11-06 | 8.49 | 8.55 | 8.33 | 8.48 | -0.24% | 144,542 | 122,129,997 |
| 2024-11-05 | 8.44 | 8.54 | 8.39 | 8.5 | +1.19% | 126,327 | 107,311,003 |
| 2024-11-04 | 8.31 | 8.43 | 8.2 | 8.4 | +1.33% | 88,871 | 73,908,873 |
| 2024-11-01 | 8.31 | 8.52 | 8.17 | 8.29 | -0.84% | 121,753 | 101,443,779 |
| 2024-10-31 | 8.4 | 8.44 | 8.3 | 8.36 | 0% | 90,545 | 75,692,575 |
| 2024-10-30 | 8.23 | 8.43 | 8.19 | 8.36 | +1.46% | 106,968 | 89,240,412 |
| 2024-10-29 | 8.4 | 8.42 | 8.22 | 8.24 | -3.06% | 143,906 | 119,660,109 |
| 2024-10-28 | 8.28 | 8.51 | 8.26 | 8.5 | +3.03% | 129,585 | 108,950,197 |
| 2024-10-25 | 8.18 | 8.27 | 8.16 | 8.25 | +1.1% | 75,461 | 62,062,871 |
| 2024-10-24 | 8.09 | 8.18 | 8.07 | 8.16 | +0.62% | 53,788 | 43,715,553 |
| 2024-10-23 | 8.15 | 8.23 | 8.09 | 8.11 | -0.12% | 61,952 | 50,530,605 |
| 2024-10-22 | 8.02 | 8.13 | 8 | 8.12 | +1% | 76,084 | 61,515,111 |
| 2024-10-21 | 8 | 8.07 | 7.93 | 8.04 | +0.12% | 98,113 | 78,423,055 |
| 2024-10-18 | 7.98 | 8.13 | 7.89 | 8.03 | +0.63% | 115,784 | 92,503,004 |
| 2024-10-17 | 8.3 | 8.33 | 7.96 | 7.98 | -3.27% | 99,508 | 80,727,728 |
| 2024-10-16 | 8.04 | 8.31 | 7.97 | 8.25 | +1.98% | 93,237 | 75,900,004 |
| 2024-10-15 | 8.15 | 8.34 | 8.07 | 8.09 | -2.06% | 93,851 | 76,915,635 |
| 2024-10-14 | 8.25 | 8.36 | 8.07 | 8.26 | 0% | 105,345 | 86,419,060 |
| 2024-10-11 | 8.3 | 8.6 | 8.16 | 8.26 | -1.43% | 115,051 | 96,402,421 |
| 2024-10-10 | 8.32 | 8.56 | 8.18 | 8.38 | +0.84% | 149,461 | 125,158,632 |
| 2024-10-09 | 8.71 | 8.72 | 8.2 | 8.31 | -7.56% | 242,133 | 204,637,611 |
| 2024-10-08 | 9.55 | 9.56 | 8.72 | 8.99 | +2.86% | 384,235 | 349,372,146 |
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：