股票概览
8.34
+1.09%
+0.09
8.3
开盘价
8.42
最高价
8.21
最低价
79,018
成交量
数据更新至: 2025-03-25
技术指标
8.49
MA5 (5日均线)
8.61
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 | 8.3 | 8.42 | 8.21 | 8.34 | +1.09% | 79,018 | 65,913,183 |
| 2025-03-24 | 8.56 | 8.6 | 8.07 | 8.25 | -4.4% | 198,930 | 164,505,777 |
| 2025-03-21 | 8.63 | 8.8 | 8.53 | 8.63 | -0.35% | 180,061 | 156,180,170 |
| 2025-03-20 | 8.56 | 8.75 | 8.5 | 8.66 | +1.17% | 154,041 | 133,426,964 |
| 2025-03-19 | 8.61 | 8.73 | 8.51 | 8.56 | -0.7% | 106,901 | 91,915,600 |
| 2025-03-18 | 8.66 | 8.71 | 8.59 | 8.62 | -0.46% | 110,767 | 95,618,147 |
| 2025-03-17 | 8.83 | 8.85 | 8.65 | 8.66 | -1.81% | 148,403 | 129,078,637 |
| 2025-03-14 | 8.91 | 8.93 | 8.61 | 8.82 | +0.34% | 183,184 | 160,479,017 |
| 2025-03-13 | 8.89 | 8.95 | 8.6 | 8.79 | +0.46% | 218,389 | 190,834,877 |
| 2025-03-12 | 8.81 | 8.93 | 8.73 | 8.75 | -0.57% | 201,754 | 177,740,603 |
| 2025-03-11 | 8.59 | 8.8 | 8.48 | 8.8 | +1.5% | 191,711 | 167,135,524 |
| 2025-03-10 | 8.6 | 8.74 | 8.59 | 8.67 | +0.81% | 149,471 | 129,644,408 |
| 2025-03-07 | 8.54 | 8.8 | 8.5 | 8.6 | +0.23% | 206,699 | 178,896,515 |
| 2025-03-06 | 8.54 | 8.62 | 8.45 | 8.58 | 0% | 174,007 | 148,837,989 |
| 2025-03-05 | 8.35 | 8.6 | 8.31 | 8.58 | +2.39% | 197,952 | 168,536,563 |
| 2025-03-04 | 8.12 | 8.39 | 8.08 | 8.38 | +2.95% | 135,742 | 112,713,977 |
| 2025-03-03 | 8.21 | 8.3 | 8.1 | 8.14 | -0.12% | 96,489 | 79,155,570 |
| 2025-02-28 | 8.41 | 8.41 | 8.13 | 8.15 | -3.09% | 114,340 | 94,344,501 |
| 2025-02-27 | 8.52 | 8.57 | 8.29 | 8.41 | -1.52% | 138,647 | 116,495,079 |
| 2025-02-26 | 8.48 | 8.73 | 8.46 | 8.54 | +0.95% | 180,260 | 154,370,185 |
| 2025-02-25 | 8.33 | 8.63 | 8.23 | 8.46 | +0.59% | 162,686 | 137,177,667 |
| 2025-02-24 | 8.36 | 8.53 | 8.27 | 8.41 | +0.6% | 148,568 | 125,028,870 |
| 2025-02-21 | 8.48 | 8.5 | 8.33 | 8.36 | -1.65% | 155,552 | 130,214,749 |
| 2025-02-20 | 8.15 | 8.53 | 8.15 | 8.5 | +4.42% | 254,684 | 213,970,937 |
| 2025-02-19 | 7.94 | 8.14 | 7.93 | 8.14 | +2.52% | 92,482 | 74,709,459 |
| 2025-02-18 | 8.25 | 8.29 | 7.9 | 7.94 | -4.22% | 136,217 | 110,459,875 |
| 2025-02-17 | 8.16 | 8.3 | 8.16 | 8.29 | +1.72% | 132,165 | 109,045,179 |
| 2025-02-14 | 8.13 | 8.21 | 8.07 | 8.15 | -0.24% | 119,128 | 97,004,696 |
| 2025-02-13 | 8.25 | 8.34 | 8.13 | 8.17 | -1.57% | 140,772 | 115,768,764 |
| 2025-02-12 | 8.21 | 8.4 | 8.19 | 8.3 | +1.22% | 153,077 | 126,929,840 |
| 2025-02-11 | 8.31 | 8.32 | 8.17 | 8.2 | -1.8% | 111,191 | 91,253,400 |
| 2025-02-10 | 8.18 | 8.36 | 8.15 | 8.35 | +2.33% | 174,807 | 144,303,300 |
| 2025-02-07 | 7.99 | 8.22 | 7.96 | 8.16 | +1.75% | 183,815 | 149,291,989 |
| 2025-02-06 | 7.82 | 8.02 | 7.75 | 8.02 | +2.56% | 125,942 | 99,714,035 |
| 2025-02-05 | 7.78 | 7.84 | 7.72 | 7.82 | +1.69% | 87,776 | 68,403,043 |
| 2025-01-27 | 7.89 | 7.95 | 7.66 | 7.69 | -2.16% | 110,638 | 86,180,989 |
| 2025-01-24 | 7.78 | 7.95 | 7.61 | 7.86 | -1.75% | 186,733 | 145,316,384 |
| 2025-01-23 | 8.21 | 8.39 | 8 | 8 | -1.96% | 160,482 | 131,616,284 |
| 2025-01-22 | 8.35 | 8.35 | 8.11 | 8.16 | -3.09% | 144,545 | 118,434,734 |
| 2025-01-21 | 8.58 | 8.61 | 8.28 | 8.42 | -1.52% | 163,617 | 137,312,615 |
| 2025-01-20 | 8.62 | 8.74 | 8.48 | 8.55 | -3.17% | 267,542 | 229,435,126 |
| 2025-01-17 | 8.35 | 9.19 | 8.07 | 8.83 | +5.75% | 480,018 | 419,559,813 |
| 2025-01-16 | 8.52 | 8.6 | 8.23 | 8.35 | -1.88% | 214,655 | 180,208,959 |
| 2025-01-15 | 8.55 | 8.8 | 8.46 | 8.51 | -1.96% | 241,306 | 207,415,390 |
| 2025-01-14 | 8.36 | 8.86 | 8.22 | 8.68 | +4.7% | 352,720 | 300,261,754 |
| 2025-01-13 | 8.68 | 8.69 | 8.18 | 8.29 | -4.49% | 395,068 | 330,021,582 |
| 2025-01-10 | 8.15 | 8.68 | 8.09 | 8.68 | +10.01% | 173,896 | 148,216,407 |
| 2025-01-09 | 7.77 | 7.96 | 7.71 | 7.89 | +1.54% | 128,618 | 101,129,848 |
| 2025-01-08 | 7.73 | 7.84 | 7.33 | 7.77 | -0.51% | 190,851 | 145,601,598 |
| 2025-01-07 | 7.59 | 7.82 | 7.45 | 7.81 | +3.03% | 160,012 | 122,011,639 |
| 2025-01-06 | 8.07 | 8.08 | 7.44 | 7.58 | -7.79% | 253,744 | 196,691,675 |
| 2025-01-03 | 8.8 | 8.84 | 8.16 | 8.22 | -7.85% | 236,761 | 200,495,217 |
| 2025-01-02 | 8.9 | 9.25 | 8.7 | 8.92 | +0.9% | 309,215 | 276,374,748 |
| 2024-12-31 | 9 | 9.07 | 8.75 | 8.84 | -3.81% | 314,121 | 278,544,371 |
| 2024-12-30 | 8.7 | 9.37 | 8.61 | 9.19 | +7.49% | 520,853 | 471,500,346 |
| 2024-12-27 | 8.41 | 8.88 | 8.35 | 8.55 | +3.64% | 213,312 | 183,395,929 |
| 2024-12-26 | 8.12 | 8.32 | 8.12 | 8.25 | +1.6% | 73,409 | 60,682,537 |
| 2024-12-25 | 8.33 | 8.38 | 8.02 | 8.12 | -2.64% | 87,362 | 71,063,113 |
| 2024-12-24 | 8.31 | 8.42 | 8.16 | 8.34 | +0.36% | 88,433 | 73,307,940 |
| 2024-12-23 | 8.74 | 8.78 | 8.3 | 8.31 | -5.14% | 122,713 | 103,979,255 |
| 2024-12-20 | 8.75 | 8.82 | 8.66 | 8.76 | +0.11% | 96,658 | 84,615,284 |
| 2024-12-19 | 8.5 | 8.78 | 8.43 | 8.75 | +1.74% | 106,509 | 92,020,459 |
| 2024-12-18 | 8.46 | 8.64 | 8.34 | 8.6 | +1.65% | 114,502 | 97,920,343 |
| 2024-12-17 | 8.83 | 8.86 | 8.43 | 8.46 | -4.3% | 154,980 | 133,484,069 |
| 2024-12-16 | 8.93 | 9.1 | 8.8 | 8.84 | -0.45% | 132,816 | 118,454,292 |
| 2024-12-13 | 9.19 | 9.2 | 8.86 | 8.88 | -3.79% | 209,692 | 188,179,274 |
| 2024-12-12 | 9.1 | 9.28 | 8.98 | 9.23 | +0.98% | 216,322 | 198,127,041 |
| 2024-12-11 | 9 | 9.15 | 8.92 | 9.14 | +1.56% | 207,070 | 187,617,994 |
| 2024-12-10 | 9.02 | 9.1 | 8.91 | 9 | +1.69% | 244,563 | 220,243,963 |
| 2024-12-09 | 8.93 | 8.98 | 8.76 | 8.85 | -1.78% | 170,197 | 150,711,042 |
| 2024-12-06 | 9.01 | 9.15 | 8.88 | 9.01 | +1.12% | 205,336 | 185,069,206 |
| 2024-12-05 | 8.82 | 8.99 | 8.68 | 8.91 | +1.02% | 219,278 | 194,132,564 |
| 2024-12-04 | 9.04 | 9.16 | 8.75 | 8.82 | -2.33% | 262,686 | 234,222,988 |
| 2024-12-03 | 9.05 | 9.08 | 8.84 | 9.03 | -0.77% | 258,011 | 231,010,407 |
| 2024-12-02 | 9.28 | 9.29 | 8.88 | 9.1 | -1.94% | 509,822 | 460,557,097 |
| 2024-11-29 | 9.5 | 9.68 | 9.12 | 9.28 | +0.87% | 268,847 | 251,816,860 |
| 2024-11-28 | 9.2 | 9.57 | 9.19 | 9.2 | -0.33% | 147,490 | 138,091,175 |
| 2024-11-27 | 8.99 | 9.26 | 8.75 | 9.23 | +2.67% | 157,279 | 141,627,722 |
| 2024-11-26 | 9.22 | 9.48 | 8.98 | 8.99 | -3.23% | 160,312 | 146,172,156 |
| 2024-11-25 | 9.66 | 9.7 | 9.06 | 9.29 | -5.01% | 237,807 | 219,598,110 |
| 2024-11-22 | 9.26 | 10.24 | 9.25 | 9.78 | +4.49% | 458,071 | 452,722,406 |
| 2024-11-21 | 9.28 | 9.5 | 9.22 | 9.36 | -0.11% | 123,941 | 115,807,145 |
| 2024-11-20 | 9.13 | 9.38 | 9 | 9.37 | +2.74% | 124,081 | 115,216,143 |
| 2024-11-19 | 8.9 | 9.19 | 8.85 | 9.12 | +0.77% | 122,195 | 110,630,227 |
| 2024-11-18 | 9.24 | 9.35 | 8.94 | 9.05 | -2.58% | 165,983 | 151,493,099 |
| 2024-11-15 | 9.57 | 9.71 | 9.26 | 9.29 | -3.33% | 206,979 | 195,968,317 |
| 2024-11-14 | 9.98 | 10.03 | 9.6 | 9.61 | -4.28% | 182,274 | 177,776,452 |
| 2024-11-13 | 9.8 | 10.05 | 9.45 | 10.04 | +2.14% | 281,114 | 275,442,723 |
| 2024-11-12 | 10.25 | 10.26 | 9.7 | 9.83 | -4.1% | 260,129 | 259,150,171 |
| 2024-11-11 | 10.01 | 10.38 | 9.87 | 10.25 | +2.5% | 329,533 | 334,986,345 |
| 2024-11-08 | 9.93 | 10.18 | 9.88 | 10 | +0.7% | 273,347 | 274,697,650 |
| 2024-11-07 | 9.85 | 10.07 | 9.66 | 9.93 | -1.78% | 347,793 | 342,712,835 |
| 2024-11-06 | 10.09 | 10.54 | 10.05 | 10.11 | +2.64% | 476,299 | 488,448,011 |
| 2024-11-05 | 9.61 | 10.1 | 9.56 | 9.85 | +3.25% | 393,856 | 388,636,354 |
| 2024-11-04 | 8.98 | 9.74 | 8.98 | 9.54 | -3.05% | 326,301 | 309,941,443 |
| 2024-11-01 | 10.5 | 10.51 | 9.84 | 9.84 | -9.97% | 438,770 | 441,177,402 |
| 2024-10-31 | 10.29 | 11.31 | 9.73 | 10.93 | +6.32% | 886,093 | 933,470,452 |
| 2024-10-30 | 9.71 | 10.49 | 9.71 | 10.28 | +4.79% | 691,009 | 700,043,600 |
| 2024-10-29 | 10.29 | 10.69 | 9.8 | 9.81 | +0.93% | 1,157,988 | 1,186,272,710 |
| 2024-10-28 | 9.17 | 9.72 | 9.09 | 9.72 | +9.95% | 733,298 | 701,874,156 |
| 2024-10-25 | 8.09 | 8.84 | 8.09 | 8.84 | +9.95% | 485,607 | 422,578,849 |
| 2024-10-24 | 8.1 | 8.33 | 7.83 | 8.04 | -0.37% | 233,326 | 187,358,411 |
| 2024-10-23 | 7.95 | 8.21 | 7.88 | 8.07 | +1.89% | 275,099 | 222,765,107 |
| 2024-10-22 | 8.09 | 8.09 | 7.84 | 7.92 | -1.98% | 230,224 | 182,863,587 |
| 2024-10-21 | 7.83 | 8.18 | 7.83 | 8.08 | +3.99% | 355,172 | 285,114,137 |
| 2024-10-18 | 7.59 | 7.88 | 7.5 | 7.77 | +1.7% | 238,928 | 184,743,074 |
| 2024-10-17 | 7.63 | 7.81 | 7.62 | 7.64 | +0.26% | 185,908 | 143,119,622 |
| 2024-10-16 | 7.51 | 7.73 | 7.44 | 7.62 | +0.66% | 171,165 | 130,539,606 |
| 2024-10-15 | 7.48 | 7.78 | 7.45 | 7.57 | -0.26% | 213,665 | 162,969,779 |
| 2024-10-14 | 7.28 | 7.63 | 7.22 | 7.59 | +5.56% | 218,930 | 163,570,280 |
| 2024-10-11 | 7.53 | 7.53 | 7.09 | 7.19 | -4.64% | 163,912 | 118,934,862 |
| 2024-10-10 | 7.55 | 7.8 | 7.36 | 7.54 | +0.27% | 208,298 | 158,237,746 |
| 2024-10-09 | 7.95 | 8.02 | 7.52 | 7.52 | -10.05% | 332,749 | 257,764,221 |
| 2024-10-08 | 8.73 | 8.73 | 7.83 | 8.36 | +5.16% | 599,376 | 497,112,035 |
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：