股票概览
8.62
+1.06%
+0.09
8.52
开盘价
8.63
最高价
8.51
最低价
55,123
成交量
数据更新至: 2025-03-25
技术指标
8.74
MA5 (5日均线)
8.79
MA10 (10日均线)
8.62
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 | 8.52 | 8.63 | 8.51 | 8.62 | +1.06% | 55,123 | 47,299,560 |
| 2025-03-24 | 8.62 | 8.65 | 8.42 | 8.53 | -3.07% | 129,658 | 110,490,584 |
| 2025-03-21 | 8.83 | 8.93 | 8.74 | 8.8 | -0.56% | 62,439 | 55,218,090 |
| 2025-03-20 | 8.91 | 8.92 | 8.81 | 8.85 | -0.56% | 48,430 | 42,909,168 |
| 2025-03-19 | 8.89 | 8.96 | 8.84 | 8.9 | +0.23% | 46,282 | 41,197,074 |
| 2025-03-18 | 8.96 | 8.96 | 8.83 | 8.88 | -0.56% | 49,850 | 44,250,241 |
| 2025-03-17 | 8.84 | 8.95 | 8.81 | 8.93 | +1.02% | 65,478 | 58,238,122 |
| 2025-03-14 | 8.82 | 8.89 | 8.77 | 8.84 | +0.23% | 68,906 | 60,883,456 |
| 2025-03-13 | 8.73 | 8.82 | 8.67 | 8.82 | +0.8% | 62,531 | 54,625,694 |
| 2025-03-12 | 8.6 | 8.77 | 8.56 | 8.75 | +1.86% | 84,494 | 73,496,439 |
| 2025-03-11 | 8.43 | 8.6 | 8.39 | 8.59 | +1.18% | 44,058 | 37,377,688 |
| 2025-03-10 | 8.46 | 8.52 | 8.43 | 8.49 | +0.71% | 57,138 | 48,453,117 |
| 2025-03-07 | 8.34 | 8.47 | 8.31 | 8.43 | +0.84% | 63,544 | 53,391,169 |
| 2025-03-06 | 8.35 | 8.39 | 8.32 | 8.36 | +0.24% | 50,857 | 42,452,019 |
| 2025-03-05 | 8.35 | 8.41 | 8.23 | 8.34 | -0.71% | 42,690 | 35,387,771 |
| 2025-03-04 | 8.34 | 8.44 | 8.32 | 8.4 | +0.48% | 29,368 | 24,629,659 |
| 2025-03-03 | 8.38 | 8.42 | 8.31 | 8.36 | +0.12% | 47,166 | 39,496,487 |
| 2025-02-28 | 8.51 | 8.53 | 8.33 | 8.35 | -2.22% | 48,247 | 40,599,084 |
| 2025-02-27 | 8.56 | 8.67 | 8.43 | 8.54 | 0% | 55,484 | 47,306,816 |
| 2025-02-26 | 8.4 | 8.58 | 8.34 | 8.54 | +2.4% | 73,444 | 62,460,834 |
| 2025-02-25 | 8.41 | 8.44 | 8.32 | 8.34 | -1.42% | 42,048 | 35,248,942 |
| 2025-02-24 | 8.29 | 8.5 | 8.28 | 8.46 | +1.56% | 62,206 | 52,390,061 |
| 2025-02-21 | 8.33 | 8.39 | 8.27 | 8.33 | 0% | 44,592 | 37,102,499 |
| 2025-02-20 | 8.33 | 8.34 | 8.22 | 8.33 | +0.24% | 36,840 | 30,555,180 |
| 2025-02-19 | 8.33 | 8.37 | 8.29 | 8.31 | -0.24% | 44,533 | 37,033,713 |
| 2025-02-18 | 8.47 | 8.47 | 8.3 | 8.33 | -1.54% | 37,214 | 31,200,397 |
| 2025-02-17 | 8.42 | 8.48 | 8.35 | 8.46 | +0.12% | 38,063 | 32,090,426 |
| 2025-02-14 | 8.45 | 8.51 | 8.41 | 8.45 | -0.47% | 36,480 | 30,825,836 |
| 2025-02-13 | 8.57 | 8.63 | 8.45 | 8.49 | -1.16% | 38,178 | 32,606,781 |
| 2025-02-12 | 8.57 | 8.6 | 8.49 | 8.59 | +0.12% | 39,435 | 33,711,194 |
| 2025-02-11 | 8.51 | 8.58 | 8.47 | 8.58 | +0.59% | 37,620 | 32,101,997 |
| 2025-02-10 | 8.53 | 8.63 | 8.49 | 8.53 | +0.47% | 39,214 | 33,488,820 |
| 2025-02-07 | 8.42 | 8.53 | 8.36 | 8.49 | +0.95% | 49,144 | 41,576,633 |
| 2025-02-06 | 8.32 | 8.41 | 8.3 | 8.41 | +0.6% | 37,336 | 31,218,245 |
| 2025-02-05 | 8.59 | 8.62 | 8.33 | 8.36 | -2.68% | 56,595 | 47,735,863 |
| 2025-01-27 | 8.55 | 8.67 | 8.52 | 8.59 | +0.94% | 48,604 | 41,841,189 |
| 2025-01-24 | 8.46 | 8.54 | 8.41 | 8.51 | 0% | 37,669 | 31,926,735 |
| 2025-01-23 | 8.5 | 8.64 | 8.49 | 8.51 | +0.83% | 35,971 | 30,786,929 |
| 2025-01-22 | 8.52 | 8.52 | 8.38 | 8.44 | -0.59% | 20,066 | 16,927,009 |
| 2025-01-21 | 8.5 | 8.56 | 8.44 | 8.49 | -0.35% | 26,179 | 22,241,812 |
| 2025-01-20 | 8.52 | 8.55 | 8.45 | 8.52 | +0.71% | 30,015 | 25,539,309 |
| 2025-01-17 | 8.53 | 8.53 | 8.44 | 8.46 | -0.82% | 31,869 | 27,038,225 |
| 2025-01-16 | 8.4 | 8.55 | 8.38 | 8.53 | +2.16% | 51,624 | 43,717,209 |
| 2025-01-15 | 8.3 | 8.43 | 8.3 | 8.35 | -0.12% | 33,209 | 27,791,815 |
| 2025-01-14 | 8.11 | 8.36 | 8.11 | 8.36 | +3.08% | 45,054 | 37,237,778 |
| 2025-01-13 | 8.12 | 8.14 | 8.01 | 8.11 | -0.25% | 35,933 | 29,023,217 |
| 2025-01-10 | 8.26 | 8.26 | 8.13 | 8.13 | -1.45% | 31,954 | 26,227,071 |
| 2025-01-09 | 8.31 | 8.35 | 8.23 | 8.25 | -1.32% | 32,895 | 27,219,586 |
| 2025-01-08 | 8.36 | 8.38 | 8.15 | 8.36 | -0.12% | 54,458 | 45,149,389 |
| 2025-01-07 | 8.38 | 8.41 | 8.23 | 8.37 | -0.24% | 46,655 | 38,799,549 |
| 2025-01-06 | 8.35 | 8.46 | 8.2 | 8.39 | +0.72% | 47,357 | 39,473,998 |
| 2025-01-03 | 8.53 | 8.64 | 8.31 | 8.33 | -2% | 62,126 | 52,630,543 |
| 2025-01-02 | 8.71 | 8.83 | 8.43 | 8.5 | -2.63% | 73,766 | 63,698,421 |
| 2024-12-31 | 8.9 | 8.97 | 8.73 | 8.73 | -1.58% | 68,566 | 60,781,657 |
| 2024-12-30 | 8.86 | 8.9 | 8.8 | 8.87 | +0.23% | 35,024 | 30,988,676 |
| 2024-12-27 | 8.74 | 8.88 | 8.73 | 8.85 | +1.26% | 54,486 | 48,083,449 |
| 2024-12-26 | 8.66 | 8.83 | 8.66 | 8.74 | +0.34% | 47,739 | 41,815,507 |
| 2024-12-25 | 8.7 | 8.73 | 8.56 | 8.71 | -0.11% | 44,685 | 38,651,697 |
| 2024-12-24 | 8.57 | 8.74 | 8.57 | 8.72 | +1.75% | 48,732 | 42,253,751 |
| 2024-12-23 | 8.69 | 8.74 | 8.56 | 8.57 | -1.15% | 54,537 | 47,145,019 |
| 2024-12-20 | 8.66 | 8.74 | 8.63 | 8.67 | +0.12% | 35,260 | 30,587,644 |
| 2024-12-19 | 8.6 | 8.68 | 8.53 | 8.66 | 0% | 42,753 | 36,770,133 |
| 2024-12-18 | 8.67 | 8.75 | 8.63 | 8.66 | +0.46% | 41,785 | 36,367,226 |
| 2024-12-17 | 8.83 | 8.87 | 8.61 | 8.62 | -2.27% | 65,547 | 57,053,152 |
| 2024-12-16 | 8.81 | 8.94 | 8.79 | 8.82 | +0.23% | 53,934 | 47,760,014 |
| 2024-12-13 | 9 | 9 | 8.79 | 8.8 | -2.76% | 73,747 | 65,477,810 |
| 2024-12-12 | 8.98 | 9.05 | 8.88 | 9.05 | +1.12% | 61,533 | 55,208,647 |
| 2024-12-11 | 8.88 | 8.99 | 8.87 | 8.95 | +0.56% | 46,515 | 41,601,276 |
| 2024-12-10 | 9.18 | 9.23 | 8.89 | 8.9 | -1% | 90,735 | 82,058,063 |
| 2024-12-09 | 8.98 | 9.14 | 8.94 | 8.99 | +0.22% | 75,228 | 68,030,231 |
| 2024-12-06 | 8.79 | 8.98 | 8.75 | 8.97 | +2.05% | 56,356 | 50,160,968 |
| 2024-12-05 | 8.76 | 8.82 | 8.74 | 8.79 | -0.11% | 42,824 | 37,619,907 |
| 2024-12-04 | 8.97 | 8.97 | 8.76 | 8.8 | -1.9% | 60,192 | 53,300,351 |
| 2024-12-03 | 9.03 | 9.04 | 8.91 | 8.97 | -0.44% | 48,913 | 43,774,750 |
| 2024-12-02 | 8.9 | 9.09 | 8.9 | 9.01 | +1.46% | 60,191 | 54,206,171 |
| 2024-11-29 | 8.88 | 8.97 | 8.8 | 8.88 | +0.23% | 56,690 | 50,401,046 |
| 2024-11-28 | 8.79 | 8.96 | 8.75 | 8.86 | +0.8% | 63,716 | 56,556,380 |
| 2024-11-27 | 8.75 | 8.79 | 8.43 | 8.79 | +0.46% | 82,490 | 70,901,257 |
| 2024-11-26 | 8.81 | 8.86 | 8.73 | 8.75 | -0.91% | 34,410 | 30,277,501 |
| 2024-11-25 | 8.79 | 8.89 | 8.69 | 8.83 | +0.57% | 55,068 | 48,423,964 |
| 2024-11-22 | 9 | 9.17 | 8.76 | 8.78 | -2.77% | 83,212 | 74,677,036 |
| 2024-11-21 | 8.99 | 9.06 | 8.93 | 9.03 | +0.33% | 53,509 | 48,190,958 |
| 2024-11-20 | 9.01 | 9.05 | 8.92 | 9 | -0.44% | 63,358 | 56,920,664 |
| 2024-11-19 | 8.94 | 9.04 | 8.84 | 9.04 | +0.56% | 76,411 | 68,299,896 |
| 2024-11-18 | 9.04 | 9.25 | 8.95 | 8.99 | +0.56% | 81,072 | 73,645,725 |
| 2024-11-15 | 9.05 | 9.2 | 8.93 | 8.94 | -1.76% | 71,912 | 65,222,162 |
| 2024-11-14 | 9.34 | 9.46 | 9.06 | 9.1 | -2.67% | 79,927 | 73,773,248 |
| 2024-11-13 | 9.45 | 9.47 | 9.18 | 9.35 | -0.74% | 79,077 | 73,704,598 |
| 2024-11-12 | 9.79 | 9.83 | 9.35 | 9.42 | -2.79% | 115,280 | 109,767,047 |
| 2024-11-11 | 9.61 | 10.1 | 9.47 | 9.69 | +3.09% | 178,302 | 172,655,693 |
| 2024-11-08 | 9.56 | 9.6 | 9.32 | 9.4 | -1.36% | 117,379 | 110,432,818 |
| 2024-11-07 | 8.88 | 9.55 | 8.87 | 9.53 | +6.24% | 165,424 | 154,391,324 |
| 2024-11-06 | 8.88 | 9.07 | 8.84 | 8.97 | +0.9% | 114,106 | 102,399,962 |
| 2024-11-05 | 8.76 | 8.91 | 8.72 | 8.89 | +1.37% | 91,204 | 80,585,041 |
| 2024-11-04 | 8.73 | 8.81 | 8.66 | 8.77 | +0.69% | 75,975 | 66,414,744 |
| 2024-11-01 | 8.96 | 9.01 | 8.71 | 8.71 | -3.11% | 112,485 | 99,225,309 |
| 2024-10-31 | 8.98 | 9.11 | 8.92 | 8.99 | +0.67% | 119,930 | 108,070,557 |
| 2024-10-30 | 8.84 | 9.11 | 8.73 | 8.93 | +1.59% | 149,364 | 132,799,713 |
| 2024-10-29 | 8.92 | 9.15 | 8.78 | 8.79 | -0.11% | 231,134 | 206,571,856 |
| 2024-10-28 | 8.69 | 8.81 | 8.6 | 8.8 | +1.85% | 94,707 | 82,312,498 |
| 2024-10-25 | 8.37 | 8.66 | 8.37 | 8.64 | +2.86% | 101,569 | 86,591,345 |
| 2024-10-24 | 8.34 | 8.4 | 8.28 | 8.4 | +0.36% | 58,980 | 49,134,432 |
| 2024-10-23 | 8.3 | 8.41 | 8.29 | 8.37 | +0.84% | 72,252 | 60,388,743 |
| 2024-10-22 | 8.25 | 8.31 | 8.16 | 8.3 | +1.22% | 72,369 | 59,807,502 |
| 2024-10-21 | 8.23 | 8.32 | 8.17 | 8.2 | -0.61% | 77,834 | 64,056,254 |
| 2024-10-18 | 8.16 | 8.37 | 8.07 | 8.25 | +1.1% | 93,381 | 76,550,880 |
| 2024-10-17 | 8.32 | 8.36 | 8.14 | 8.16 | -1.81% | 61,971 | 51,071,235 |
| 2024-10-16 | 8.12 | 8.36 | 8.12 | 8.31 | +1.09% | 72,371 | 59,998,222 |
| 2024-10-15 | 8.43 | 8.44 | 8.22 | 8.22 | -3.07% | 93,153 | 77,428,694 |
| 2024-10-14 | 8.34 | 8.49 | 8.23 | 8.48 | +4.82% | 130,867 | 109,653,894 |
| 2024-10-11 | 8.3 | 8.34 | 7.99 | 8.09 | -2.53% | 89,394 | 72,842,335 |
| 2024-10-10 | 8.12 | 8.47 | 8.04 | 8.3 | +2.85% | 128,863 | 106,605,691 |
| 2024-10-09 | 8.61 | 8.65 | 8.07 | 8.07 | -8.61% | 159,422 | 132,949,875 |
| 2024-10-08 | 9.23 | 9.26 | 8.44 | 8.83 | +4.87% | 221,531 | 196,724,299 |
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：