股票概览
8.31
+0.12%
+0.01
8.28
开盘价
8.45
最高价
8.26
最低价
225,821
成交量
数据更新至: 2025-03-25
技术指标
8.27
MA5 (5日均线)
8.18
MA10 (10日均线)
8.08
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 | 8.28 | 8.45 | 8.26 | 8.31 | +0.12% | 225,821 | 188,655,366 |
| 2025-03-24 | 8.2 | 8.37 | 8.16 | 8.3 | +1.47% | 332,267 | 274,816,638 |
| 2025-03-21 | 8.18 | 8.32 | 8.14 | 8.18 | -0.37% | 205,205 | 168,572,941 |
| 2025-03-20 | 8.37 | 8.39 | 8.2 | 8.21 | -1.91% | 248,991 | 206,126,066 |
| 2025-03-19 | 8.33 | 8.43 | 8.22 | 8.37 | -0.12% | 372,915 | 310,697,971 |
| 2025-03-18 | 8.23 | 8.54 | 8.1 | 8.38 | +2.32% | 496,472 | 411,860,976 |
| 2025-03-17 | 8.18 | 8.39 | 8.14 | 8.19 | +1.24% | 494,008 | 407,003,113 |
| 2025-03-14 | 7.87 | 8.09 | 7.86 | 8.09 | +2.8% | 435,244 | 348,315,099 |
| 2025-03-13 | 7.91 | 7.97 | 7.81 | 7.87 | -0.38% | 194,346 | 152,993,310 |
| 2025-03-12 | 7.99 | 8.03 | 7.9 | 7.9 | -1.13% | 236,714 | 187,831,324 |
| 2025-03-11 | 7.83 | 8.06 | 7.78 | 7.99 | +1.65% | 339,363 | 269,531,776 |
| 2025-03-10 | 7.84 | 7.89 | 7.82 | 7.86 | -0.13% | 120,922 | 94,955,431 |
| 2025-03-07 | 7.93 | 7.93 | 7.82 | 7.87 | -1.13% | 226,814 | 178,644,252 |
| 2025-03-06 | 7.9 | 7.97 | 7.85 | 7.96 | +0.76% | 242,316 | 191,551,361 |
| 2025-03-05 | 7.93 | 7.94 | 7.86 | 7.9 | -0.38% | 180,438 | 142,227,906 |
| 2025-03-04 | 7.94 | 8.03 | 7.85 | 7.93 | -1.12% | 258,432 | 204,509,863 |
| 2025-03-03 | 8.09 | 8.13 | 7.93 | 8.02 | -2.08% | 342,205 | 274,494,177 |
| 2025-02-28 | 8.08 | 8.36 | 8.02 | 8.19 | +1.49% | 533,390 | 437,914,861 |
| 2025-02-27 | 7.92 | 8.11 | 7.91 | 8.07 | +1.77% | 335,948 | 269,363,234 |
| 2025-02-26 | 7.81 | 7.99 | 7.81 | 7.93 | +1.54% | 188,329 | 148,443,649 |
| 2025-02-25 | 7.89 | 7.9 | 7.8 | 7.81 | -1.76% | 185,383 | 145,481,873 |
| 2025-02-24 | 7.9 | 7.98 | 7.86 | 7.95 | +0.38% | 173,830 | 137,817,127 |
| 2025-02-21 | 7.99 | 8 | 7.85 | 7.92 | -0.38% | 200,958 | 158,917,045 |
| 2025-02-20 | 7.94 | 8.05 | 7.93 | 7.95 | +0.13% | 143,449 | 114,420,823 |
| 2025-02-19 | 7.9 | 7.95 | 7.89 | 7.94 | +0.25% | 183,219 | 145,093,244 |
| 2025-02-18 | 8.11 | 8.12 | 7.91 | 7.92 | -2.82% | 233,589 | 187,041,062 |
| 2025-02-17 | 8.22 | 8.24 | 8.08 | 8.15 | -1.45% | 296,114 | 240,720,442 |
| 2025-02-14 | 8.05 | 8.42 | 8 | 8.27 | +2.73% | 536,994 | 442,871,720 |
| 2025-02-13 | 7.94 | 8.16 | 7.91 | 8.05 | +1.26% | 395,938 | 318,401,836 |
| 2025-02-12 | 7.96 | 8.03 | 7.89 | 7.95 | -0.75% | 235,444 | 186,794,202 |
| 2025-02-11 | 8.03 | 8.1 | 7.95 | 8.01 | 0% | 228,269 | 183,189,708 |
| 2025-02-10 | 7.96 | 8.05 | 7.89 | 8.01 | +0.63% | 211,391 | 168,160,968 |
| 2025-02-07 | 7.88 | 8.03 | 7.86 | 7.96 | +0.63% | 270,722 | 215,517,555 |
| 2025-02-06 | 7.8 | 7.91 | 7.62 | 7.91 | +1.15% | 276,644 | 214,887,775 |
| 2025-02-05 | 7.96 | 7.97 | 7.79 | 7.82 | -1.26% | 195,385 | 153,037,319 |
| 2025-01-27 | 7.95 | 8.07 | 7.91 | 7.92 | +0.13% | 177,516 | 141,782,599 |
| 2025-01-24 | 7.89 | 7.91 | 7.8 | 7.91 | +0.38% | 142,869 | 112,467,815 |
| 2025-01-23 | 7.95 | 8.03 | 7.88 | 7.88 | 0% | 179,395 | 142,538,312 |
| 2025-01-22 | 8.03 | 8.05 | 7.87 | 7.88 | -2.6% | 203,212 | 160,941,915 |
| 2025-01-21 | 8.22 | 8.24 | 8.03 | 8.09 | -0.86% | 172,232 | 139,230,562 |
| 2025-01-20 | 8.18 | 8.32 | 8.1 | 8.16 | +0.49% | 212,593 | 174,223,192 |
| 2025-01-17 | 8.14 | 8.29 | 8.09 | 8.12 | -0.85% | 178,677 | 145,791,398 |
| 2025-01-16 | 8.05 | 8.33 | 8.05 | 8.19 | +2.38% | 312,367 | 257,009,520 |
| 2025-01-15 | 8.09 | 8.14 | 7.97 | 8 | -1.23% | 162,054 | 130,468,830 |
| 2025-01-14 | 7.87 | 8.1 | 7.86 | 8.1 | +3.05% | 209,673 | 167,834,770 |
| 2025-01-13 | 7.85 | 7.93 | 7.78 | 7.86 | -1.75% | 175,671 | 137,946,105 |
| 2025-01-10 | 8.41 | 8.46 | 8 | 8 | -5.33% | 347,183 | 283,930,196 |
| 2025-01-09 | 8.5 | 8.58 | 8.4 | 8.45 | -2.09% | 341,656 | 288,820,373 |
| 2025-01-08 | 8.2 | 8.63 | 8.16 | 8.63 | +4.61% | 632,377 | 534,294,661 |
| 2025-01-07 | 8.16 | 8.35 | 8.06 | 8.25 | +0.49% | 233,139 | 191,515,853 |
| 2025-01-06 | 7.96 | 8.23 | 7.77 | 8.21 | +2.75% | 342,999 | 277,552,232 |
| 2025-01-03 | 8.08 | 8.3 | 7.98 | 7.99 | -0.75% | 309,075 | 250,932,111 |
| 2025-01-02 | 8.14 | 8.41 | 7.94 | 8.05 | -1.35% | 267,471 | 218,944,330 |
| 2024-12-31 | 8.42 | 8.44 | 8.14 | 8.16 | -2.86% | 211,737 | 175,529,981 |
| 2024-12-30 | 8.4 | 8.57 | 8.35 | 8.4 | -0.12% | 275,322 | 233,020,884 |
| 2024-12-27 | 8.36 | 8.47 | 8.32 | 8.41 | +0.72% | 182,538 | 153,210,015 |
| 2024-12-26 | 8.3 | 8.37 | 8.25 | 8.35 | +0.72% | 125,703 | 104,871,844 |
| 2024-12-25 | 8.5 | 8.53 | 8.24 | 8.29 | -2.59% | 232,144 | 193,582,842 |
| 2024-12-24 | 8.26 | 8.52 | 8.25 | 8.51 | +3.03% | 219,837 | 185,551,214 |
| 2024-12-23 | 8.5 | 8.57 | 8.23 | 8.26 | -2.82% | 244,617 | 205,403,123 |
| 2024-12-20 | 8.64 | 8.7 | 8.48 | 8.5 | -1.62% | 281,190 | 240,781,175 |
| 2024-12-19 | 8.45 | 8.64 | 8.39 | 8.64 | +1.05% | 166,582 | 142,147,619 |
| 2024-12-18 | 8.55 | 8.68 | 8.49 | 8.55 | +0.47% | 154,263 | 132,237,067 |
| 2024-12-17 | 8.71 | 8.78 | 8.49 | 8.51 | -2.52% | 223,930 | 193,099,566 |
| 2024-12-16 | 8.94 | 9.03 | 8.69 | 8.73 | -2.78% | 276,370 | 243,079,167 |
| 2024-12-13 | 9.17 | 9.18 | 8.95 | 8.98 | -2.92% | 389,437 | 353,420,852 |
| 2024-12-12 | 9.08 | 9.25 | 9.02 | 9.25 | +3.01% | 529,432 | 485,939,812 |
| 2024-12-11 | 8.9 | 9.09 | 8.86 | 8.98 | +0.9% | 323,340 | 291,092,186 |
| 2024-12-10 | 9.1 | 9.21 | 8.85 | 8.9 | +0.68% | 608,509 | 549,862,076 |
| 2024-12-09 | 8.86 | 8.98 | 8.75 | 8.84 | -0.79% | 241,750 | 214,030,175 |
| 2024-12-06 | 8.64 | 8.95 | 8.61 | 8.91 | +3.01% | 381,358 | 335,252,086 |
| 2024-12-05 | 8.6 | 8.7 | 8.54 | 8.65 | 0% | 183,247 | 158,001,577 |
| 2024-12-04 | 8.59 | 8.83 | 8.5 | 8.65 | +0.82% | 330,782 | 286,108,478 |
| 2024-12-03 | 8.56 | 8.6 | 8.48 | 8.58 | -0.23% | 173,918 | 148,808,115 |
| 2024-12-02 | 8.5 | 8.63 | 8.43 | 8.6 | +1.18% | 208,564 | 178,387,684 |
| 2024-11-29 | 8.43 | 8.56 | 8.36 | 8.5 | +0.83% | 208,040 | 176,406,438 |
| 2024-11-28 | 8.5 | 8.6 | 8.4 | 8.43 | -1.06% | 227,806 | 193,841,520 |
| 2024-11-27 | 8.29 | 8.52 | 8.12 | 8.52 | +2.16% | 262,669 | 218,832,331 |
| 2024-11-26 | 8.48 | 8.59 | 8.33 | 8.34 | -2.46% | 238,818 | 201,477,009 |
| 2024-11-25 | 8.7 | 8.81 | 8.34 | 8.55 | -1.16% | 327,412 | 279,447,522 |
| 2024-11-22 | 8.61 | 9.04 | 8.6 | 8.65 | +0.58% | 503,421 | 444,795,377 |
| 2024-11-21 | 8.62 | 8.67 | 8.52 | 8.6 | -0.58% | 181,586 | 156,216,552 |
| 2024-11-20 | 8.62 | 8.67 | 8.51 | 8.65 | +0.35% | 196,211 | 168,963,480 |
| 2024-11-19 | 8.4 | 8.64 | 8.4 | 8.62 | +2.62% | 232,553 | 197,883,510 |
| 2024-11-18 | 8.67 | 8.69 | 8.31 | 8.4 | -2.89% | 304,580 | 258,343,818 |
| 2024-11-15 | 8.8 | 9.03 | 8.62 | 8.65 | -2.15% | 264,189 | 232,237,898 |
| 2024-11-14 | 9.12 | 9.21 | 8.81 | 8.84 | -3.28% | 293,843 | 264,794,961 |
| 2024-11-13 | 9.19 | 9.3 | 8.95 | 9.14 | -1.72% | 359,774 | 327,670,754 |
| 2024-11-12 | 9.47 | 9.68 | 9.2 | 9.3 | -1.8% | 630,429 | 597,596,842 |
| 2024-11-11 | 9.45 | 9.56 | 9.25 | 9.47 | +0.32% | 657,484 | 617,133,044 |
| 2024-11-08 | 9.08 | 9.55 | 8.79 | 9.44 | +5.47% | 960,231 | 883,471,695 |
| 2024-11-07 | 8.53 | 8.95 | 8.49 | 8.95 | +3.35% | 519,884 | 458,036,824 |
| 2024-11-06 | 8.77 | 8.95 | 8.61 | 8.66 | -1.03% | 376,702 | 329,531,829 |
| 2024-11-05 | 8.6 | 8.83 | 8.53 | 8.75 | +1.86% | 420,773 | 364,830,678 |
| 2024-11-04 | 8.52 | 8.7 | 8.5 | 8.59 | +0.82% | 289,331 | 248,467,190 |
| 2024-11-01 | 8.81 | 8.89 | 8.5 | 8.52 | -3.73% | 456,152 | 396,513,985 |
| 2024-10-31 | 8.68 | 8.87 | 8.4 | 8.85 | +1.26% | 500,365 | 432,336,420 |
| 2024-10-30 | 8.86 | 9.05 | 8.66 | 8.74 | -2.02% | 430,783 | 378,193,169 |
| 2024-10-29 | 9.18 | 9.29 | 8.9 | 8.92 | -2.94% | 473,730 | 427,752,322 |
| 2024-10-28 | 8.96 | 9.28 | 8.89 | 9.19 | +2.68% | 524,900 | 479,362,205 |
| 2024-10-25 | 8.9 | 9.08 | 8.9 | 8.95 | +0.22% | 353,469 | 317,694,203 |
| 2024-10-24 | 9.02 | 9.09 | 8.87 | 8.93 | -1.87% | 404,301 | 362,413,302 |
| 2024-10-23 | 9.29 | 9.29 | 8.75 | 9.1 | -6.09% | 891,614 | 808,931,644 |
| 2024-10-22 | 9.25 | 9.75 | 9.19 | 9.69 | +4.87% | 832,339 | 787,992,801 |
| 2024-10-21 | 9.58 | 9.64 | 9.07 | 9.24 | -2.53% | 692,848 | 643,792,926 |
| 2024-10-18 | 9.08 | 9.74 | 9.05 | 9.48 | +4.06% | 683,239 | 649,907,791 |
| 2024-10-17 | 9.05 | 9.36 | 9.05 | 9.11 | +1% | 374,898 | 345,168,783 |
| 2024-10-16 | 8.82 | 9.14 | 8.78 | 9.02 | +0.45% | 329,551 | 296,753,201 |
| 2024-10-15 | 9.25 | 9.32 | 8.96 | 8.98 | -4.57% | 440,391 | 403,055,057 |
| 2024-10-14 | 9.09 | 9.46 | 8.89 | 9.41 | +3.41% | 508,913 | 468,911,608 |
| 2024-10-11 | 9.45 | 9.45 | 8.98 | 9.1 | -5.21% | 512,062 | 468,142,913 |
| 2024-10-10 | 9.65 | 9.84 | 9.08 | 9.6 | -4.1% | 777,268 | 738,585,123 |
| 2024-10-09 | 10.68 | 10.68 | 10.01 | 10.01 | -9.98% | 532,585 | 536,089,667 |
| 2024-10-08 | 11.98 | 11.98 | 10.37 | 11.12 | +2.02% | 894,624 | 993,365,983 |
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：