股票概览
8.7
+0.46%
+0.04
8.64
开盘价
8.7
最高价
8.52
最低价
63,627
成交量
数据更新至: 2025-03-25
技术指标
8.58
MA5 (5日均线)
8.57
MA10 (10日均线)
8.52
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 | 8.64 | 8.7 | 8.52 | 8.7 | +0.46% | 63,627 | 54,751,507 |
| 2025-03-24 | 8.49 | 8.67 | 8.49 | 8.66 | +2% | 115,623 | 99,415,708 |
| 2025-03-21 | 8.51 | 8.57 | 8.44 | 8.49 | -0.35% | 63,465 | 54,000,970 |
| 2025-03-20 | 8.55 | 8.62 | 8.51 | 8.52 | -0.23% | 55,550 | 47,498,332 |
| 2025-03-19 | 8.61 | 8.63 | 8.52 | 8.54 | -0.81% | 59,690 | 51,051,481 |
| 2025-03-18 | 8.7 | 8.71 | 8.58 | 8.61 | -0.92% | 68,491 | 59,051,978 |
| 2025-03-17 | 8.72 | 8.79 | 8.66 | 8.69 | +0.35% | 133,611 | 116,547,349 |
| 2025-03-14 | 8.4 | 8.66 | 8.39 | 8.66 | +3.22% | 180,386 | 154,581,262 |
| 2025-03-13 | 8.38 | 8.42 | 8.32 | 8.39 | -0.12% | 68,728 | 57,499,347 |
| 2025-03-12 | 8.5 | 8.53 | 8.36 | 8.4 | -0.94% | 71,853 | 60,405,506 |
| 2025-03-11 | 8.28 | 8.49 | 8.26 | 8.48 | +1.92% | 103,955 | 87,249,809 |
| 2025-03-10 | 8.43 | 8.45 | 8.28 | 8.32 | -1.42% | 100,194 | 83,428,319 |
| 2025-03-07 | 8.36 | 8.51 | 8.34 | 8.44 | +0.84% | 99,270 | 83,694,833 |
| 2025-03-06 | 8.4 | 8.42 | 8.3 | 8.37 | -0.12% | 104,236 | 87,088,523 |
| 2025-03-05 | 8.47 | 8.48 | 8.35 | 8.38 | -0.83% | 64,010 | 53,653,558 |
| 2025-03-04 | 8.47 | 8.48 | 8.4 | 8.45 | -0.12% | 48,073 | 40,594,120 |
| 2025-03-03 | 8.6 | 8.7 | 8.45 | 8.46 | -1.86% | 89,643 | 76,678,166 |
| 2025-02-28 | 8.67 | 8.73 | 8.58 | 8.62 | -0.92% | 96,019 | 82,963,403 |
| 2025-02-27 | 8.44 | 8.71 | 8.41 | 8.7 | +3.2% | 208,407 | 179,465,010 |
| 2025-02-26 | 8.23 | 8.43 | 8.23 | 8.43 | +2.43% | 115,782 | 96,847,533 |
| 2025-02-25 | 8.32 | 8.36 | 8.21 | 8.23 | -1.67% | 88,179 | 72,959,694 |
| 2025-02-24 | 8.3 | 8.43 | 8.3 | 8.37 | +0.24% | 76,687 | 64,245,785 |
| 2025-02-21 | 8.38 | 8.51 | 8.31 | 8.35 | -0.36% | 99,273 | 83,066,345 |
| 2025-02-20 | 8.36 | 8.44 | 8.3 | 8.38 | +0.36% | 95,746 | 80,075,437 |
| 2025-02-19 | 8.42 | 8.48 | 8.32 | 8.35 | -1.07% | 109,547 | 91,813,379 |
| 2025-02-18 | 8.52 | 8.56 | 8.41 | 8.44 | -1.06% | 102,525 | 86,980,137 |
| 2025-02-17 | 8.58 | 8.61 | 8.47 | 8.53 | -0.58% | 110,582 | 94,090,023 |
| 2025-02-14 | 8.61 | 8.64 | 8.53 | 8.58 | -0.69% | 75,253 | 64,480,602 |
| 2025-02-13 | 8.62 | 8.76 | 8.61 | 8.64 | -0.12% | 80,274 | 69,444,275 |
| 2025-02-12 | 8.7 | 8.72 | 8.57 | 8.65 | -0.57% | 106,006 | 91,433,735 |
| 2025-02-11 | 8.91 | 8.98 | 8.69 | 8.7 | -2.47% | 93,089 | 81,510,619 |
| 2025-02-10 | 8.76 | 9.05 | 8.66 | 8.92 | +2.18% | 162,434 | 144,063,195 |
| 2025-02-07 | 8.48 | 8.79 | 8.43 | 8.73 | +2.71% | 132,154 | 114,412,444 |
| 2025-02-06 | 8.58 | 8.6 | 8.44 | 8.5 | -0.58% | 91,456 | 77,588,856 |
| 2025-02-05 | 8.83 | 8.9 | 8.52 | 8.55 | -2.62% | 134,616 | 116,434,430 |
| 2025-01-27 | 8.71 | 8.88 | 8.7 | 8.78 | +1.15% | 76,119 | 67,067,445 |
| 2025-01-24 | 8.67 | 8.75 | 8.6 | 8.68 | +0.23% | 68,305 | 59,158,306 |
| 2025-01-23 | 8.82 | 8.88 | 8.65 | 8.66 | -1.37% | 89,740 | 78,589,854 |
| 2025-01-22 | 8.74 | 8.8 | 8.66 | 8.78 | +0.23% | 69,740 | 60,932,426 |
| 2025-01-21 | 8.78 | 8.86 | 8.6 | 8.76 | -0.23% | 67,940 | 59,221,104 |
| 2025-01-20 | 8.79 | 8.99 | 8.78 | 8.78 | +0.11% | 77,935 | 69,342,422 |
| 2025-01-17 | 8.6 | 8.8 | 8.56 | 8.77 | +1.74% | 78,959 | 68,867,871 |
| 2025-01-16 | 8.68 | 8.76 | 8.58 | 8.62 | -0.46% | 71,605 | 62,081,034 |
| 2025-01-15 | 8.6 | 8.73 | 8.56 | 8.66 | +0.81% | 84,931 | 73,556,320 |
| 2025-01-14 | 8.46 | 8.62 | 8.4 | 8.59 | +1.9% | 110,281 | 94,167,372 |
| 2025-01-13 | 8.5 | 8.51 | 8.34 | 8.43 | -1.17% | 95,558 | 80,503,718 |
| 2025-01-10 | 8.72 | 8.78 | 8.52 | 8.53 | -2.18% | 75,099 | 64,917,155 |
| 2025-01-09 | 8.82 | 8.9 | 8.67 | 8.72 | -1.8% | 116,583 | 101,726,709 |
| 2025-01-08 | 8.74 | 9.01 | 8.69 | 8.88 | +1.02% | 129,554 | 114,487,801 |
| 2025-01-07 | 8.82 | 8.84 | 8.64 | 8.79 | -0.34% | 92,564 | 81,028,485 |
| 2025-01-06 | 8.7 | 8.91 | 8.55 | 8.82 | +1.15% | 136,326 | 119,756,017 |
| 2025-01-03 | 8.99 | 9.14 | 8.68 | 8.72 | -3% | 140,042 | 123,881,980 |
| 2025-01-02 | 8.98 | 9.23 | 8.9 | 8.99 | +0.22% | 169,482 | 154,237,073 |
| 2024-12-31 | 9.09 | 9.14 | 8.95 | 8.97 | -1.1% | 111,514 | 100,827,265 |
| 2024-12-30 | 9.23 | 9.28 | 9 | 9.07 | -1.84% | 123,129 | 112,029,674 |
| 2024-12-27 | 9.19 | 9.29 | 9.13 | 9.24 | +0.54% | 73,963 | 68,256,418 |
| 2024-12-26 | 9.41 | 9.5 | 9.13 | 9.19 | -2.34% | 120,963 | 111,764,398 |
| 2024-12-25 | 9.37 | 9.49 | 9.17 | 9.41 | +0.64% | 102,146 | 95,093,011 |
| 2024-12-24 | 9.25 | 9.38 | 9.15 | 9.35 | +1.52% | 93,416 | 86,581,319 |
| 2024-12-23 | 9.51 | 9.58 | 9.2 | 9.21 | -3.46% | 110,302 | 103,152,846 |
| 2024-12-20 | 9.32 | 9.68 | 9.32 | 9.54 | +1.92% | 145,575 | 139,075,294 |
| 2024-12-19 | 9.4 | 9.45 | 9.21 | 9.36 | -1.06% | 113,153 | 105,247,137 |
| 2024-12-18 | 9.55 | 9.59 | 9.43 | 9.46 | -0.63% | 110,538 | 104,723,761 |
| 2024-12-17 | 9.7 | 9.74 | 9.48 | 9.52 | -2.16% | 147,091 | 140,833,735 |
| 2024-12-16 | 9.69 | 9.83 | 9.54 | 9.73 | -0.1% | 238,272 | 230,677,636 |
| 2024-12-13 | 9.7 | 9.9 | 9.49 | 9.74 | 0% | 355,934 | 346,808,085 |
| 2024-12-12 | 9.44 | 9.75 | 9.38 | 9.74 | +3.95% | 349,781 | 335,591,161 |
| 2024-12-11 | 8.99 | 9.49 | 8.99 | 9.37 | +3.88% | 284,730 | 265,737,410 |
| 2024-12-10 | 9.07 | 9.22 | 9 | 9.02 | +1.23% | 185,948 | 169,323,379 |
| 2024-12-09 | 8.94 | 9 | 8.83 | 8.91 | -0.34% | 90,208 | 80,429,785 |
| 2024-12-06 | 8.97 | 9.01 | 8.89 | 8.94 | -0.45% | 101,691 | 90,995,049 |
| 2024-12-05 | 9.09 | 9.13 | 8.9 | 8.98 | -1.43% | 125,341 | 112,538,343 |
| 2024-12-04 | 9.22 | 9.3 | 9.07 | 9.11 | -1.62% | 124,042 | 114,103,736 |
| 2024-12-03 | 9.18 | 9.28 | 9.11 | 9.26 | +0.76% | 112,111 | 103,111,160 |
| 2024-12-02 | 9.2 | 9.25 | 9.08 | 9.19 | -0.22% | 134,712 | 123,711,137 |
| 2024-11-29 | 8.98 | 9.33 | 8.98 | 9.21 | +2.56% | 185,869 | 170,992,312 |
| 2024-11-28 | 9 | 9.05 | 8.91 | 8.98 | -0.66% | 72,788 | 65,413,206 |
| 2024-11-27 | 8.76 | 9.05 | 8.69 | 9.04 | +3.2% | 119,891 | 106,644,956 |
| 2024-11-26 | 8.7 | 8.87 | 8.67 | 8.76 | +0.46% | 71,266 | 62,597,763 |
| 2024-11-25 | 8.63 | 8.77 | 8.62 | 8.72 | +1.16% | 86,390 | 75,227,428 |
| 2024-11-22 | 8.93 | 8.95 | 8.61 | 8.62 | -3.69% | 118,223 | 103,605,025 |
| 2024-11-21 | 8.94 | 9 | 8.88 | 8.95 | -0.33% | 61,151 | 54,625,574 |
| 2024-11-20 | 9.01 | 9.03 | 8.88 | 8.98 | -0.66% | 88,698 | 79,298,002 |
| 2024-11-19 | 8.85 | 9.07 | 8.83 | 9.04 | +2.15% | 143,232 | 128,428,617 |
| 2024-11-18 | 9.14 | 9.22 | 8.83 | 8.85 | -3.17% | 182,268 | 163,625,810 |
| 2024-11-15 | 9 | 9.3 | 9 | 9.14 | +1.44% | 201,577 | 185,322,412 |
| 2024-11-14 | 8.93 | 9.23 | 8.91 | 9.01 | +0.22% | 207,603 | 188,933,695 |
| 2024-11-13 | 8.95 | 9.02 | 8.88 | 8.99 | -0.33% | 92,271 | 82,505,364 |
| 2024-11-12 | 8.99 | 9.23 | 8.97 | 9.02 | +0.56% | 177,531 | 161,741,939 |
| 2024-11-11 | 9.02 | 9.03 | 8.83 | 8.97 | -1.21% | 152,544 | 136,261,693 |
| 2024-11-08 | 9.28 | 9.33 | 9 | 9.08 | -1.52% | 201,110 | 183,087,731 |
| 2024-11-07 | 8.92 | 9.22 | 8.89 | 9.22 | +3.13% | 229,951 | 210,124,320 |
| 2024-11-06 | 8.96 | 9.01 | 8.83 | 8.94 | -0.22% | 141,084 | 125,835,913 |
| 2024-11-05 | 8.96 | 8.99 | 8.88 | 8.96 | +0.34% | 164,997 | 147,563,316 |
| 2024-11-04 | 9 | 9.06 | 8.77 | 8.93 | -0.89% | 204,002 | 181,334,308 |
| 2024-11-01 | 8.74 | 9.24 | 8.74 | 9.01 | +3.56% | 359,164 | 324,654,949 |
| 2024-10-31 | 8.82 | 8.87 | 8.65 | 8.7 | -1.81% | 170,173 | 148,497,777 |
| 2024-10-30 | 8.78 | 8.94 | 8.73 | 8.86 | +0.34% | 202,053 | 178,634,072 |
| 2024-10-29 | 8.59 | 9.03 | 8.55 | 8.83 | +2.2% | 373,020 | 329,356,712 |
| 2024-10-28 | 8.46 | 8.68 | 8.25 | 8.64 | +2.25% | 394,579 | 334,927,692 |
| 2024-10-25 | 8.43 | 8.68 | 8.42 | 8.45 | +7.1% | 719,534 | 616,077,222 |
| 2024-10-24 | 7.88 | 7.94 | 7.84 | 7.89 | -0.13% | 97,132 | 76,535,232 |
| 2024-10-23 | 7.94 | 7.98 | 7.85 | 7.9 | -0.38% | 117,714 | 93,174,560 |
| 2024-10-22 | 7.83 | 7.96 | 7.81 | 7.93 | +1.41% | 136,025 | 107,589,318 |
| 2024-10-21 | 7.8 | 7.87 | 7.7 | 7.82 | +0.26% | 174,588 | 135,999,173 |
| 2024-10-18 | 7.68 | 7.94 | 7.61 | 7.8 | +1.56% | 202,940 | 157,735,608 |
| 2024-10-17 | 7.8 | 7.84 | 7.68 | 7.68 | -1.16% | 92,899 | 72,045,878 |
| 2024-10-16 | 7.71 | 7.86 | 7.64 | 7.77 | 0% | 155,029 | 120,219,810 |
| 2024-10-15 | 8 | 8.03 | 7.76 | 7.77 | -3.24% | 177,735 | 140,033,030 |
| 2024-10-14 | 8 | 8.11 | 7.71 | 8.03 | +0.38% | 225,236 | 178,457,598 |
| 2024-10-11 | 8.14 | 8.23 | 7.9 | 8 | -1.96% | 208,679 | 167,634,551 |
| 2024-10-10 | 8.06 | 8.34 | 8.05 | 8.16 | +1.62% | 202,833 | 166,560,991 |
| 2024-10-09 | 8.6 | 8.6 | 8.02 | 8.03 | -7.7% | 356,447 | 294,776,101 |
| 2024-10-08 | 9.28 | 9.33 | 8.5 | 8.7 | +2.11% | 555,513 | 488,134,161 |
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：