股票概览
8.26
-0.36%
-0.03
8.27
开盘价
8.35
最高价
8.17
最低价
20,261
成交量
数据更新至: 2025-03-25
技术指标
8.34
MA5 (5日均线)
8.45
MA10 (10日均线)
8.43
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 | 8.27 | 8.35 | 8.17 | 8.26 | -0.36% | 20,261 | 16,693,474 |
| 2025-03-24 | 8.38 | 8.38 | 8.15 | 8.29 | -1.07% | 34,461 | 28,425,455 |
| 2025-03-21 | 8.33 | 8.43 | 8.25 | 8.38 | -0.12% | 39,999 | 33,363,178 |
| 2025-03-20 | 8.41 | 8.5 | 8.34 | 8.39 | -0.12% | 30,489 | 25,611,975 |
| 2025-03-19 | 8.57 | 8.57 | 8.37 | 8.4 | -1.64% | 35,925 | 30,341,661 |
| 2025-03-18 | 8.52 | 8.57 | 8.4 | 8.54 | +0.23% | 34,216 | 29,094,420 |
| 2025-03-17 | 8.53 | 8.64 | 8.46 | 8.52 | +0.35% | 38,202 | 32,555,433 |
| 2025-03-14 | 8.47 | 8.53 | 8.33 | 8.49 | +0.71% | 57,446 | 48,400,044 |
| 2025-03-13 | 8.79 | 8.9 | 8.4 | 8.43 | -3.88% | 113,693 | 98,439,639 |
| 2025-03-12 | 8.56 | 8.81 | 8.49 | 8.77 | +2.69% | 85,684 | 73,975,420 |
| 2025-03-11 | 8.35 | 8.55 | 8.23 | 8.54 | +2.03% | 63,174 | 53,276,785 |
| 2025-03-10 | 8.31 | 8.43 | 8.28 | 8.37 | +0.97% | 35,275 | 29,458,247 |
| 2025-03-07 | 8.38 | 8.38 | 8.24 | 8.29 | -0.96% | 23,629 | 19,597,844 |
| 2025-03-06 | 8.33 | 8.41 | 8.26 | 8.37 | +0.6% | 29,476 | 24,597,838 |
| 2025-03-05 | 8.41 | 8.5 | 8.27 | 8.32 | -1.3% | 28,275 | 23,533,791 |
| 2025-03-04 | 8.25 | 8.45 | 8.23 | 8.43 | +2.06% | 32,387 | 27,045,459 |
| 2025-03-03 | 8.36 | 8.45 | 8.25 | 8.26 | -0.84% | 26,948 | 22,516,152 |
| 2025-02-28 | 8.56 | 8.59 | 8.29 | 8.33 | -2.69% | 47,276 | 39,773,445 |
| 2025-02-27 | 8.6 | 8.76 | 8.51 | 8.56 | -0.58% | 71,919 | 62,042,523 |
| 2025-02-26 | 8.33 | 8.65 | 8.33 | 8.61 | +3.36% | 69,305 | 58,697,821 |
| 2025-02-25 | 8.4 | 8.43 | 8.3 | 8.33 | -1.19% | 29,015 | 24,243,830 |
| 2025-02-24 | 8.43 | 8.51 | 8.33 | 8.43 | -0.12% | 44,351 | 37,262,669 |
| 2025-02-21 | 8.41 | 8.54 | 8.28 | 8.44 | +0.24% | 60,877 | 51,454,833 |
| 2025-02-20 | 8.36 | 8.45 | 8.21 | 8.42 | +2.68% | 79,458 | 66,302,902 |
| 2025-02-19 | 7.93 | 8.24 | 7.93 | 8.2 | +2.24% | 44,341 | 36,181,552 |
| 2025-02-18 | 8.2 | 8.24 | 7.97 | 8.02 | -2.43% | 59,859 | 48,343,459 |
| 2025-02-17 | 8.14 | 8.34 | 8.08 | 8.22 | +0.86% | 66,117 | 54,427,660 |
| 2025-02-14 | 8.26 | 8.26 | 8.05 | 8.15 | -0.85% | 56,313 | 45,705,996 |
| 2025-02-13 | 8.05 | 8.4 | 8.05 | 8.22 | +2.11% | 124,591 | 103,175,942 |
| 2025-02-12 | 7.72 | 8.07 | 7.71 | 8.05 | +4.01% | 104,813 | 82,986,013 |
| 2025-02-11 | 7.75 | 7.82 | 7.64 | 7.74 | +0.13% | 41,575 | 32,020,915 |
| 2025-02-10 | 7.63 | 7.74 | 7.58 | 7.73 | +1.31% | 50,078 | 38,440,753 |
| 2025-02-07 | 7.53 | 7.71 | 7.52 | 7.63 | +0.79% | 59,224 | 45,213,347 |
| 2025-02-06 | 7.52 | 7.57 | 7.39 | 7.57 | +0.66% | 48,414 | 36,224,857 |
| 2025-02-05 | 7.58 | 7.65 | 7.46 | 7.52 | 0% | 38,927 | 29,321,789 |
| 2025-01-27 | 7.57 | 7.95 | 7.52 | 7.52 | -0.27% | 59,070 | 45,556,549 |
| 2025-01-24 | 7.5 | 7.57 | 7.39 | 7.54 | +0.53% | 46,569 | 34,941,809 |
| 2025-01-23 | 7.61 | 7.78 | 7.5 | 7.5 | -1.06% | 58,818 | 44,979,222 |
| 2025-01-22 | 8.03 | 8.1 | 7.56 | 7.58 | -5.13% | 91,551 | 70,910,834 |
| 2025-01-21 | 8.21 | 8.8 | 7.94 | 7.99 | -1.96% | 107,282 | 88,343,646 |
| 2025-01-20 | 8.15 | 8.2 | 7.95 | 8.15 | -0.37% | 85,634 | 69,320,052 |
| 2025-01-17 | 8.21 | 8.45 | 8.11 | 8.18 | -2.85% | 132,892 | 109,855,687 |
| 2025-01-16 | 8.2 | 8.9 | 8.14 | 8.42 | +2.06% | 221,908 | 187,034,305 |
| 2025-01-15 | 7.92 | 8.25 | 7.81 | 8.25 | +3.25% | 175,799 | 141,272,733 |
| 2025-01-14 | 7.65 | 8.05 | 7.51 | 7.99 | +4.58% | 129,953 | 100,897,825 |
| 2025-01-13 | 7.16 | 7.86 | 7.14 | 7.64 | -2.8% | 175,682 | 134,264,432 |
| 2025-01-10 | 7.43 | 8.17 | 7.35 | 7.86 | +5.79% | 204,191 | 163,059,467 |
| 2025-01-09 | 7.46 | 7.52 | 7.41 | 7.43 | -1.2% | 22,770 | 16,969,638 |
| 2025-01-08 | 7.53 | 7.63 | 7.31 | 7.52 | -0.66% | 28,407 | 21,226,231 |
| 2025-01-07 | 7.65 | 7.69 | 7.44 | 7.57 | +1.88% | 28,061 | 21,218,785 |
| 2025-01-06 | 7.48 | 7.57 | 7.2 | 7.43 | -1.46% | 32,217 | 23,885,676 |
| 2025-01-03 | 7.96 | 8.06 | 7.49 | 7.54 | -5.28% | 48,322 | 37,391,714 |
| 2025-01-02 | 8.09 | 8.28 | 7.87 | 7.96 | -1.61% | 60,216 | 48,814,479 |
| 2024-12-31 | 8.1 | 8.38 | 8.08 | 8.09 | -0.12% | 53,186 | 43,580,459 |
| 2024-12-30 | 8 | 8.16 | 7.87 | 8.1 | +1.25% | 52,948 | 42,669,345 |
| 2024-12-27 | 7.91 | 8.06 | 7.86 | 8 | +1.27% | 22,853 | 18,262,863 |
| 2024-12-26 | 7.89 | 7.98 | 7.83 | 7.9 | -0.13% | 20,967 | 16,638,767 |
| 2024-12-25 | 8.01 | 8.08 | 7.77 | 7.91 | -1.49% | 31,940 | 25,102,448 |
| 2024-12-24 | 7.97 | 8.1 | 7.95 | 8.03 | +1.26% | 28,914 | 23,179,147 |
| 2024-12-23 | 8.21 | 8.24 | 7.91 | 7.93 | -3.29% | 53,319 | 42,808,156 |
| 2024-12-20 | 8.26 | 8.36 | 8.17 | 8.2 | -0.12% | 36,033 | 29,752,965 |
| 2024-12-19 | 8.25 | 8.29 | 8.07 | 8.21 | -1.08% | 39,764 | 32,428,773 |
| 2024-12-18 | 8.4 | 8.47 | 8.26 | 8.3 | -1.19% | 42,148 | 35,170,408 |
| 2024-12-17 | 8.73 | 8.77 | 8.32 | 8.4 | -4% | 60,364 | 51,119,010 |
| 2024-12-16 | 8.97 | 9.01 | 8.65 | 8.75 | -2.13% | 66,511 | 58,455,480 |
| 2024-12-13 | 9.18 | 9.26 | 8.86 | 8.94 | -3.87% | 124,941 | 112,379,169 |
| 2024-12-12 | 8.7 | 9.5 | 8.62 | 9.3 | +7.27% | 143,458 | 130,337,344 |
| 2024-12-11 | 8.55 | 8.72 | 8.5 | 8.67 | +1.88% | 42,598 | 36,820,906 |
| 2024-12-10 | 8.64 | 8.79 | 8.48 | 8.51 | +1.07% | 44,623 | 38,472,062 |
| 2024-12-09 | 8.49 | 8.55 | 8.34 | 8.42 | -0.59% | 31,013 | 26,140,663 |
| 2024-12-06 | 8.3 | 8.47 | 8.25 | 8.47 | +2.05% | 35,325 | 29,696,010 |
| 2024-12-05 | 8.26 | 8.31 | 8.18 | 8.3 | +0.48% | 21,664 | 17,882,581 |
| 2024-12-04 | 8.56 | 8.58 | 8.23 | 8.26 | -3.39% | 37,727 | 31,591,398 |
| 2024-12-03 | 8.6 | 8.62 | 8.46 | 8.55 | -0.23% | 32,438 | 27,706,439 |
| 2024-12-02 | 8.59 | 8.6 | 8.4 | 8.57 | +0.82% | 39,427 | 33,573,263 |
| 2024-11-29 | 8.44 | 8.55 | 8.39 | 8.5 | +0.95% | 30,152 | 25,602,152 |
| 2024-11-28 | 8.44 | 8.56 | 8.38 | 8.42 | 0% | 34,694 | 29,415,533 |
| 2024-11-27 | 8.14 | 8.43 | 7.98 | 8.42 | +3.19% | 34,245 | 28,076,150 |
| 2024-11-26 | 8.19 | 8.28 | 8.11 | 8.16 | -0.61% | 25,144 | 20,663,351 |
| 2024-11-25 | 8.13 | 8.26 | 8.07 | 8.21 | +1.36% | 36,796 | 30,018,000 |
| 2024-11-22 | 8.39 | 8.5 | 8.1 | 8.1 | -3.69% | 29,989 | 24,831,863 |
| 2024-11-21 | 8.43 | 8.49 | 8.33 | 8.41 | -0.36% | 23,521 | 19,774,741 |
| 2024-11-20 | 8.4 | 8.46 | 8.3 | 8.44 | +0.48% | 29,189 | 24,523,804 |
| 2024-11-19 | 8.34 | 8.4 | 8.2 | 8.4 | +1.69% | 22,973 | 19,063,351 |
| 2024-11-18 | 8.39 | 8.58 | 8.21 | 8.26 | -1.08% | 33,294 | 27,827,770 |
| 2024-11-15 | 8.6 | 8.67 | 8.35 | 8.35 | -2.79% | 34,058 | 28,948,406 |
| 2024-11-14 | 8.86 | 8.9 | 8.56 | 8.59 | -2.5% | 33,515 | 29,201,387 |
| 2024-11-13 | 8.98 | 9.06 | 8.63 | 8.81 | -1.67% | 48,418 | 42,547,729 |
| 2024-11-12 | 8.98 | 9.15 | 8.89 | 8.96 | +0.67% | 64,856 | 58,592,581 |
| 2024-11-11 | 8.8 | 8.91 | 8.76 | 8.9 | +0.34% | 43,539 | 38,431,050 |
| 2024-11-08 | 9.1 | 9.15 | 8.8 | 8.87 | -1.66% | 49,995 | 44,499,542 |
| 2024-11-07 | 8.78 | 9.1 | 8.72 | 9.02 | +2.15% | 46,843 | 42,124,715 |
| 2024-11-06 | 8.96 | 8.96 | 8.62 | 8.83 | -0.67% | 64,517 | 56,566,824 |
| 2024-11-05 | 8.83 | 8.92 | 8.7 | 8.89 | +1.83% | 45,449 | 40,174,375 |
| 2024-11-04 | 8.84 | 8.92 | 8.64 | 8.73 | -1.47% | 42,399 | 36,967,580 |
| 2024-11-01 | 9.24 | 9.42 | 8.84 | 8.86 | -4.11% | 62,500 | 56,744,386 |
| 2024-10-31 | 9.16 | 9.35 | 8.81 | 9.24 | +3.13% | 66,486 | 61,150,588 |
| 2024-10-30 | 8.73 | 9.07 | 8.71 | 8.96 | +1.82% | 57,775 | 51,709,547 |
| 2024-10-29 | 9.16 | 9.25 | 8.73 | 8.8 | -3.93% | 54,714 | 48,600,877 |
| 2024-10-28 | 9.23 | 9.29 | 9.1 | 9.16 | -0.22% | 48,546 | 44,666,202 |
| 2024-10-25 | 8.7 | 9.29 | 8.66 | 9.18 | +5.64% | 122,398 | 110,455,824 |
| 2024-10-24 | 8.66 | 8.79 | 8.64 | 8.69 | -0.8% | 24,769 | 21,552,241 |
| 2024-10-23 | 8.84 | 8.9 | 8.69 | 8.76 | -0.9% | 32,223 | 28,334,321 |
| 2024-10-22 | 8.66 | 9.02 | 8.58 | 8.84 | +2.08% | 84,679 | 74,786,367 |
| 2024-10-21 | 8.5 | 8.77 | 8.37 | 8.66 | +1.76% | 69,369 | 59,418,478 |
| 2024-10-18 | 8.37 | 8.65 | 8.29 | 8.51 | +1.19% | 72,470 | 61,673,183 |
| 2024-10-17 | 8.62 | 8.93 | 8.35 | 8.41 | -2.44% | 104,188 | 89,255,091 |
| 2024-10-16 | 8.12 | 8.63 | 8.12 | 8.62 | +5.12% | 93,608 | 79,355,488 |
| 2024-10-15 | 8.35 | 8.48 | 8.17 | 8.2 | -2.26% | 36,435 | 30,335,940 |
| 2024-10-14 | 8.2 | 8.5 | 8.07 | 8.39 | +3.71% | 44,797 | 37,081,143 |
| 2024-10-11 | 8.4 | 8.45 | 8.02 | 8.09 | -3.69% | 39,236 | 32,134,631 |
| 2024-10-10 | 8.5 | 8.63 | 8.26 | 8.4 | +0.72% | 54,238 | 45,938,987 |
| 2024-10-09 | 9.1 | 9.1 | 8.34 | 8.34 | -9.54% | 101,332 | 87,870,998 |
| 2024-10-08 | 9.9 | 9.9 | 8.8 | 9.22 | +1.77% | 143,694 | 133,652,454 |
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：