股票概览
8.54
+1.18%
+0.1
8.43
开盘价
8.66
最高价
8.41
最低价
224,431
成交量
数据更新至: 2025-03-25
技术指标
8.47
MA5 (5日均线)
8.39
MA10 (10日均线)
8.29
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 | 8.66 | 8.41 | 8.54 | +1.18% | 224,431 | 192,178,201 |
| 2025-03-24 | 8.43 | 8.46 | 8.29 | 8.44 | +0.48% | 209,730 | 175,689,092 |
| 2025-03-21 | 8.41 | 8.51 | 8.35 | 8.4 | -0.59% | 153,173 | 129,123,813 |
| 2025-03-20 | 8.52 | 8.67 | 8.42 | 8.45 | -0.71% | 198,448 | 168,962,879 |
| 2025-03-19 | 8.46 | 8.57 | 8.33 | 8.51 | +0.47% | 358,076 | 302,337,751 |
| 2025-03-18 | 8.35 | 8.56 | 8.27 | 8.47 | +1.56% | 411,968 | 347,913,349 |
| 2025-03-17 | 8.3 | 8.43 | 8.28 | 8.34 | +0.72% | 161,184 | 134,735,739 |
| 2025-03-14 | 8.24 | 8.3 | 8.2 | 8.28 | +0.73% | 187,496 | 154,923,248 |
| 2025-03-13 | 8.25 | 8.32 | 8.16 | 8.22 | -0.36% | 144,004 | 118,609,940 |
| 2025-03-12 | 8.37 | 8.39 | 8.21 | 8.25 | -1.32% | 169,167 | 139,822,997 |
| 2025-03-11 | 8.37 | 8.4 | 8.31 | 8.36 | -0.59% | 115,325 | 96,313,681 |
| 2025-03-10 | 8.24 | 8.46 | 8.21 | 8.41 | +1.94% | 223,268 | 186,931,040 |
| 2025-03-07 | 8.15 | 8.39 | 8.13 | 8.25 | +0.98% | 220,840 | 182,461,823 |
| 2025-03-06 | 8.18 | 8.19 | 8.09 | 8.17 | -0.12% | 182,775 | 148,472,208 |
| 2025-03-05 | 8.15 | 8.27 | 8.11 | 8.18 | +0.49% | 157,366 | 128,896,345 |
| 2025-03-04 | 8.05 | 8.22 | 8.03 | 8.14 | +0.87% | 166,427 | 135,412,954 |
| 2025-03-03 | 8.05 | 8.12 | 8 | 8.07 | +0.12% | 162,738 | 131,006,699 |
| 2025-02-28 | 8.15 | 8.16 | 8.03 | 8.06 | -1.1% | 129,936 | 105,134,524 |
| 2025-02-27 | 8.1 | 8.16 | 8.06 | 8.15 | +0.62% | 121,641 | 98,753,209 |
| 2025-02-26 | 8.04 | 8.12 | 8.03 | 8.1 | +1% | 142,557 | 115,126,669 |
| 2025-02-25 | 8.17 | 8.17 | 8.01 | 8.02 | -1.84% | 203,002 | 163,516,101 |
| 2025-02-24 | 8.1 | 8.25 | 8.06 | 8.17 | +0.74% | 178,373 | 145,998,674 |
| 2025-02-21 | 8.1 | 8.13 | 8.03 | 8.11 | +0.5% | 124,171 | 100,392,091 |
| 2025-02-20 | 8.14 | 8.14 | 8.06 | 8.07 | -0.86% | 113,450 | 91,789,820 |
| 2025-02-19 | 8.18 | 8.19 | 8.08 | 8.14 | -0.37% | 128,585 | 104,428,579 |
| 2025-02-18 | 8.25 | 8.3 | 8.11 | 8.17 | -0.97% | 133,998 | 110,243,162 |
| 2025-02-17 | 8.21 | 8.26 | 8.08 | 8.25 | +0.36% | 180,670 | 147,647,666 |
| 2025-02-14 | 8.32 | 8.36 | 8.17 | 8.22 | -1.56% | 225,127 | 185,302,822 |
| 2025-02-13 | 8.43 | 8.5 | 8.34 | 8.35 | -0.95% | 168,064 | 141,275,268 |
| 2025-02-12 | 8.48 | 8.52 | 8.35 | 8.43 | -0.82% | 152,859 | 128,515,130 |
| 2025-02-11 | 8.34 | 8.64 | 8.3 | 8.5 | +1.92% | 301,490 | 257,154,141 |
| 2025-02-10 | 8.53 | 8.54 | 8.27 | 8.34 | -2.23% | 290,778 | 242,702,980 |
| 2025-02-07 | 8.38 | 8.56 | 8.34 | 8.53 | +1.79% | 228,574 | 193,951,285 |
| 2025-02-06 | 8.43 | 8.45 | 8.32 | 8.38 | -0.95% | 196,970 | 165,098,475 |
| 2025-02-05 | 8.64 | 8.66 | 8.39 | 8.46 | -0.82% | 195,973 | 166,849,686 |
| 2025-01-27 | 8.45 | 8.67 | 8.41 | 8.53 | +1.19% | 264,908 | 227,289,559 |
| 2025-01-24 | 8.39 | 8.48 | 8.21 | 8.43 | -0.24% | 248,009 | 206,636,485 |
| 2025-01-23 | 8.33 | 8.51 | 8.27 | 8.45 | +2.05% | 234,141 | 196,630,547 |
| 2025-01-22 | 8.4 | 8.42 | 8.23 | 8.28 | -1.66% | 203,496 | 168,988,618 |
| 2025-01-21 | 8.49 | 8.51 | 8.39 | 8.42 | -0.71% | 168,834 | 142,321,244 |
| 2025-01-20 | 8.56 | 8.62 | 8.45 | 8.48 | -1.17% | 310,749 | 265,359,777 |
| 2025-01-17 | 8.46 | 8.74 | 8.35 | 8.58 | +0.35% | 467,719 | 400,700,968 |
| 2025-01-16 | 8.43 | 8.58 | 8.27 | 8.55 | +1.42% | 522,869 | 439,685,799 |
| 2025-01-15 | 8.5 | 8.65 | 8.4 | 8.43 | -1.4% | 410,673 | 349,623,260 |
| 2025-01-14 | 8.28 | 8.58 | 8.27 | 8.55 | +2.4% | 490,506 | 414,839,744 |
| 2025-01-13 | 8.27 | 8.45 | 8.08 | 8.35 | +0.72% | 446,757 | 369,904,646 |
| 2025-01-10 | 8.17 | 8.4 | 8.11 | 8.29 | +1.34% | 538,632 | 445,757,692 |
| 2025-01-09 | 8.03 | 8.25 | 7.94 | 8.18 | +1.11% | 399,410 | 324,409,966 |
| 2025-01-08 | 8.1 | 8.33 | 8 | 8.09 | -0.49% | 440,512 | 360,469,078 |
| 2025-01-07 | 8.09 | 8.21 | 8 | 8.13 | +0.62% | 328,910 | 266,966,283 |
| 2025-01-06 | 7.9 | 8.22 | 7.81 | 8.08 | +1.64% | 468,889 | 378,904,264 |
| 2025-01-03 | 8.2 | 8.25 | 7.91 | 7.95 | -1.24% | 456,816 | 368,259,990 |
| 2025-01-02 | 7.88 | 8.29 | 7.87 | 8.05 | +2.16% | 657,592 | 533,361,946 |
| 2024-12-31 | 7.79 | 7.97 | 7.78 | 7.88 | +1.29% | 445,131 | 350,945,029 |
| 2024-12-30 | 7.69 | 7.79 | 7.67 | 7.78 | +1.04% | 171,856 | 132,812,166 |
| 2024-12-27 | 7.64 | 7.7 | 7.62 | 7.7 | +0.92% | 142,660 | 109,283,204 |
| 2024-12-26 | 7.69 | 7.7 | 7.62 | 7.63 | -0.65% | 94,173 | 72,051,531 |
| 2024-12-25 | 7.69 | 7.72 | 7.64 | 7.68 | -0.13% | 98,672 | 75,707,475 |
| 2024-12-24 | 7.55 | 7.7 | 7.54 | 7.69 | +1.85% | 159,561 | 122,137,349 |
| 2024-12-23 | 7.61 | 7.65 | 7.54 | 7.55 | -0.66% | 119,789 | 90,976,726 |
| 2024-12-20 | 7.63 | 7.66 | 7.58 | 7.6 | -0.65% | 109,045 | 82,971,420 |
| 2024-12-19 | 7.58 | 7.65 | 7.52 | 7.65 | +0.53% | 134,525 | 102,124,966 |
| 2024-12-18 | 7.62 | 7.66 | 7.58 | 7.61 | +0.4% | 140,927 | 107,329,733 |
| 2024-12-17 | 7.67 | 7.72 | 7.54 | 7.58 | -1.3% | 215,410 | 163,814,203 |
| 2024-12-16 | 7.68 | 7.75 | 7.65 | 7.68 | +0.26% | 178,932 | 137,721,248 |
| 2024-12-13 | 7.87 | 7.87 | 7.66 | 7.66 | -2.92% | 277,281 | 214,529,598 |
| 2024-12-12 | 7.84 | 7.9 | 7.8 | 7.89 | +0.64% | 163,074 | 128,145,957 |
| 2024-12-11 | 7.78 | 7.88 | 7.77 | 7.84 | +0.64% | 144,649 | 113,377,792 |
| 2024-12-10 | 7.95 | 7.96 | 7.77 | 7.79 | -0.13% | 243,744 | 191,499,162 |
| 2024-12-09 | 7.8 | 7.91 | 7.75 | 7.8 | +0.26% | 211,981 | 165,914,449 |
| 2024-12-06 | 7.65 | 7.79 | 7.65 | 7.78 | +1.43% | 167,600 | 129,564,614 |
| 2024-12-05 | 7.72 | 7.74 | 7.64 | 7.67 | -0.78% | 127,084 | 97,558,461 |
| 2024-12-04 | 7.78 | 7.78 | 7.69 | 7.73 | -0.64% | 127,901 | 99,067,595 |
| 2024-12-03 | 7.78 | 7.79 | 7.7 | 7.78 | +0.26% | 178,030 | 137,934,716 |
| 2024-12-02 | 7.68 | 7.78 | 7.67 | 7.76 | +1.04% | 158,362 | 122,295,497 |
| 2024-11-29 | 7.68 | 7.73 | 7.65 | 7.68 | 0% | 177,736 | 136,694,012 |
| 2024-11-28 | 7.59 | 7.77 | 7.57 | 7.68 | +1.05% | 222,138 | 170,745,217 |
| 2024-11-27 | 7.52 | 7.6 | 7.4 | 7.6 | +0.93% | 160,692 | 120,386,554 |
| 2024-11-26 | 7.5 | 7.6 | 7.48 | 7.53 | +0.53% | 134,147 | 101,198,360 |
| 2024-11-25 | 7.52 | 7.59 | 7.45 | 7.49 | -0.4% | 179,359 | 134,908,494 |
| 2024-11-22 | 7.72 | 7.73 | 7.5 | 7.52 | -3.96% | 233,235 | 178,157,489 |
| 2024-11-21 | 7.88 | 7.89 | 7.8 | 7.83 | -0.63% | 170,459 | 133,489,080 |
| 2024-11-20 | 7.86 | 7.93 | 7.82 | 7.88 | +0.25% | 231,156 | 181,981,611 |
| 2024-11-19 | 7.85 | 7.91 | 7.76 | 7.86 | +0.38% | 238,621 | 186,890,456 |
| 2024-11-18 | 7.88 | 7.99 | 7.82 | 7.83 | 0% | 310,944 | 246,703,892 |
| 2024-11-15 | 7.91 | 7.98 | 7.82 | 7.83 | -1.39% | 226,514 | 179,452,382 |
| 2024-11-14 | 8.08 | 8.14 | 7.93 | 7.94 | -1.98% | 284,826 | 229,283,616 |
| 2024-11-13 | 8.26 | 8.29 | 8.01 | 8.1 | -2.41% | 407,179 | 330,388,918 |
| 2024-11-12 | 8.33 | 8.45 | 8.22 | 8.3 | -0.24% | 253,390 | 211,299,371 |
| 2024-11-11 | 8.09 | 8.4 | 8.06 | 8.32 | +1.96% | 274,002 | 226,050,014 |
| 2024-11-08 | 8.28 | 8.29 | 8.05 | 8.16 | -0.49% | 207,474 | 169,101,716 |
| 2024-11-07 | 8 | 8.22 | 7.98 | 8.2 | +2.12% | 230,264 | 187,511,279 |
| 2024-11-06 | 8.06 | 8.07 | 7.96 | 8.03 | -0.25% | 157,466 | 126,293,394 |
| 2024-11-05 | 7.92 | 8.05 | 7.87 | 8.05 | +1.51% | 221,752 | 176,523,766 |
| 2024-11-04 | 7.91 | 7.97 | 7.82 | 7.93 | -0.38% | 161,453 | 127,176,606 |
| 2024-11-01 | 7.94 | 8.06 | 7.93 | 7.96 | -0.62% | 131,478 | 104,974,736 |
| 2024-10-31 | 7.99 | 8.04 | 7.9 | 8.01 | +1.26% | 132,126 | 105,600,021 |
| 2024-10-30 | 7.94 | 8.04 | 7.84 | 7.91 | -0.88% | 141,032 | 111,940,586 |
| 2024-10-29 | 8.2 | 8.21 | 7.96 | 7.98 | -1.97% | 187,306 | 151,068,913 |
| 2024-10-28 | 8.11 | 8.14 | 8 | 8.14 | +0.87% | 126,465 | 102,291,141 |
| 2024-10-25 | 8.03 | 8.13 | 8 | 8.07 | +1.25% | 115,590 | 93,016,248 |
| 2024-10-24 | 8 | 8.01 | 7.91 | 7.97 | -0.62% | 61,893 | 49,255,503 |
| 2024-10-23 | 8 | 8.06 | 7.96 | 8.02 | +0.25% | 120,279 | 96,331,505 |
| 2024-10-22 | 7.9 | 8.02 | 7.85 | 8 | +1.39% | 140,889 | 111,793,459 |
| 2024-10-21 | 7.95 | 7.96 | 7.84 | 7.89 | -0.13% | 116,151 | 91,715,127 |
| 2024-10-18 | 7.81 | 8 | 7.71 | 7.9 | +1.15% | 156,601 | 122,948,771 |
| 2024-10-17 | 8.03 | 8.08 | 7.77 | 7.81 | -2.38% | 139,466 | 109,968,417 |
| 2024-10-16 | 7.71 | 8.11 | 7.56 | 8 | +3.09% | 182,079 | 144,518,960 |
| 2024-10-15 | 7.96 | 7.97 | 7.74 | 7.76 | -2.27% | 122,086 | 95,910,116 |
| 2024-10-14 | 7.84 | 8.04 | 7.82 | 7.94 | +1.53% | 136,094 | 107,820,391 |
| 2024-10-11 | 7.98 | 8 | 7.74 | 7.82 | -1.51% | 122,713 | 96,577,353 |
| 2024-10-10 | 7.85 | 8.09 | 7.75 | 7.94 | +1.79% | 171,431 | 136,382,504 |
| 2024-10-09 | 8.2 | 8.29 | 7.8 | 7.8 | -7.36% | 239,742 | 192,464,452 |
| 2024-10-08 | 9 | 9 | 8.08 | 8.42 | +2.43% | 378,127 | 320,858,019 |
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：