股票概览
8.41
+0.24%
+0.02
8.43
开盘价
8.53
最高价
8.22
最低价
229,004
成交量
数据更新至: 2025-03-25
技术指标
8.80
MA5 (5日均线)
8.74
MA10 (10日均线)
8.66
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 | 8.53 | 8.22 | 8.41 | +0.24% | 229,004 | 192,589,892 |
| 2025-03-24 | 9.6 | 9.79 | 8.16 | 8.39 | -8.51% | 602,500 | 537,864,599 |
| 2025-03-21 | 8.96 | 9.29 | 8.87 | 9.17 | +1.89% | 400,742 | 365,617,266 |
| 2025-03-20 | 8.91 | 9.18 | 8.91 | 9 | -0.22% | 287,532 | 259,965,457 |
| 2025-03-19 | 8.65 | 9.08 | 8.55 | 9.02 | +3.68% | 293,182 | 260,634,605 |
| 2025-03-18 | 8.68 | 8.83 | 8.66 | 8.7 | +0.58% | 126,324 | 110,157,532 |
| 2025-03-17 | 8.63 | 8.81 | 8.58 | 8.65 | +0.23% | 136,541 | 118,133,278 |
| 2025-03-14 | 8.56 | 8.65 | 8.4 | 8.63 | -0.12% | 162,928 | 139,411,977 |
| 2025-03-13 | 8.89 | 8.97 | 8.48 | 8.64 | -1.93% | 223,675 | 193,893,548 |
| 2025-03-12 | 8.75 | 9.19 | 8.73 | 8.81 | +0.69% | 271,570 | 242,781,459 |
| 2025-03-11 | 8.51 | 8.93 | 8.51 | 8.75 | +1.39% | 211,983 | 185,266,985 |
| 2025-03-10 | 8.75 | 8.8 | 8.59 | 8.63 | -1.6% | 179,833 | 155,696,510 |
| 2025-03-07 | 8.78 | 9.02 | 8.65 | 8.77 | +0.23% | 295,242 | 259,436,075 |
| 2025-03-06 | 8.85 | 9.27 | 8.73 | 8.75 | -1.13% | 510,096 | 456,131,509 |
| 2025-03-05 | 8.32 | 8.96 | 8.3 | 8.85 | +6.24% | 465,823 | 406,516,675 |
| 2025-03-04 | 8.02 | 8.57 | 8.02 | 8.33 | +2.46% | 228,823 | 190,489,582 |
| 2025-03-03 | 8.09 | 8.31 | 7.98 | 8.13 | +0.74% | 178,439 | 145,559,479 |
| 2025-02-28 | 8.5 | 8.52 | 8.04 | 8.07 | -6.6% | 286,042 | 235,847,004 |
| 2025-02-27 | 8.87 | 8.87 | 8.53 | 8.64 | -2.59% | 346,340 | 300,370,323 |
| 2025-02-26 | 8.4 | 8.88 | 8.3 | 8.87 | +5.6% | 482,846 | 415,652,356 |
| 2025-02-25 | 8.23 | 8.68 | 8.13 | 8.4 | +1.08% | 423,493 | 358,362,617 |
| 2025-02-24 | 8.18 | 8.86 | 8.09 | 8.31 | +5.99% | 611,282 | 512,653,606 |
| 2025-02-21 | 7.59 | 7.89 | 7.52 | 7.84 | +3.02% | 190,020 | 147,153,457 |
| 2025-02-20 | 7.51 | 7.63 | 7.43 | 7.61 | +0.93% | 104,446 | 78,620,157 |
| 2025-02-19 | 7.31 | 7.54 | 7.27 | 7.54 | +3.29% | 100,895 | 75,379,152 |
| 2025-02-18 | 7.63 | 7.7 | 7.27 | 7.3 | -4.33% | 115,773 | 86,361,800 |
| 2025-02-17 | 7.5 | 7.68 | 7.49 | 7.63 | +2.14% | 103,140 | 78,356,521 |
| 2025-02-14 | 7.5 | 7.54 | 7.42 | 7.47 | -0.66% | 99,448 | 74,380,378 |
| 2025-02-13 | 7.68 | 7.68 | 7.5 | 7.52 | -1.7% | 98,877 | 74,772,843 |
| 2025-02-12 | 7.57 | 7.66 | 7.55 | 7.65 | +0.66% | 101,310 | 77,143,582 |
| 2025-02-11 | 7.66 | 7.75 | 7.49 | 7.6 | -0.91% | 115,607 | 87,705,597 |
| 2025-02-10 | 7.49 | 7.68 | 7.45 | 7.67 | +2.4% | 144,493 | 109,389,352 |
| 2025-02-07 | 7.42 | 7.56 | 7.36 | 7.49 | +0.67% | 138,054 | 103,325,831 |
| 2025-02-06 | 7.19 | 7.46 | 7.18 | 7.44 | +2.9% | 127,087 | 93,072,332 |
| 2025-02-05 | 7.21 | 7.31 | 7.17 | 7.23 | +1.26% | 84,822 | 61,347,336 |
| 2025-01-27 | 7.25 | 7.36 | 7.1 | 7.14 | -1.11% | 85,398 | 61,604,309 |
| 2025-01-24 | 7.02 | 7.26 | 6.96 | 7.22 | +1.98% | 130,506 | 92,969,049 |
| 2025-01-23 | 7.1 | 7.42 | 7.06 | 7.08 | +1.43% | 171,450 | 123,251,718 |
| 2025-01-22 | 7.07 | 7.1 | 6.95 | 6.98 | -1.55% | 64,123 | 44,913,132 |
| 2025-01-21 | 7.15 | 7.16 | 6.98 | 7.09 | 0% | 74,812 | 52,759,153 |
| 2025-01-20 | 7.01 | 7.18 | 6.94 | 7.09 | +2.16% | 89,333 | 63,236,292 |
| 2025-01-17 | 7 | 7.01 | 6.87 | 6.94 | -1% | 69,035 | 47,907,330 |
| 2025-01-16 | 7 | 7.15 | 6.94 | 7.01 | +0.72% | 76,789 | 54,073,311 |
| 2025-01-15 | 7.03 | 7.09 | 6.94 | 6.96 | -1.56% | 71,583 | 50,046,891 |
| 2025-01-14 | 6.77 | 7.07 | 6.72 | 7.07 | +5.37% | 110,040 | 76,279,255 |
| 2025-01-13 | 6.56 | 6.71 | 6.36 | 6.71 | +1.21% | 85,529 | 56,135,688 |
| 2025-01-10 | 6.85 | 6.92 | 6.62 | 6.63 | -3.35% | 90,585 | 61,309,781 |
| 2025-01-09 | 6.81 | 6.91 | 6.79 | 6.86 | 0% | 62,860 | 43,194,766 |
| 2025-01-08 | 6.92 | 6.96 | 6.6 | 6.86 | -1.01% | 112,699 | 76,401,850 |
| 2025-01-07 | 6.76 | 6.94 | 6.76 | 6.93 | +2.67% | 86,979 | 59,460,731 |
| 2025-01-06 | 6.7 | 6.78 | 6.45 | 6.75 | +1.2% | 103,907 | 69,232,212 |
| 2025-01-03 | 7.12 | 7.23 | 6.65 | 6.67 | -5.52% | 115,769 | 79,171,486 |
| 2025-01-02 | 7.36 | 7.36 | 6.95 | 7.06 | -3.02% | 125,113 | 89,525,333 |
| 2024-12-31 | 7.63 | 7.7 | 7.28 | 7.28 | -4.46% | 131,327 | 97,629,043 |
| 2024-12-30 | 7.75 | 7.78 | 7.59 | 7.62 | -1.8% | 82,036 | 62,829,358 |
| 2024-12-27 | 7.63 | 7.83 | 7.63 | 7.76 | +1.57% | 89,648 | 69,460,984 |
| 2024-12-26 | 7.64 | 7.78 | 7.61 | 7.64 | 0% | 94,905 | 73,062,344 |
| 2024-12-25 | 7.95 | 7.97 | 7.5 | 7.64 | -3.54% | 147,995 | 113,274,390 |
| 2024-12-24 | 7.78 | 8.2 | 7.78 | 7.92 | +2.46% | 158,191 | 126,069,571 |
| 2024-12-23 | 8.15 | 8.18 | 7.68 | 7.73 | -5.04% | 145,292 | 114,390,235 |
| 2024-12-20 | 8.12 | 8.21 | 8.08 | 8.14 | +0.25% | 103,244 | 84,098,906 |
| 2024-12-19 | 8 | 8.17 | 7.89 | 8.12 | +0.62% | 93,052 | 75,121,593 |
| 2024-12-18 | 8.15 | 8.23 | 7.94 | 8.07 | -0.37% | 108,826 | 88,248,789 |
| 2024-12-17 | 8.55 | 8.56 | 8.08 | 8.1 | -5.26% | 155,132 | 128,074,230 |
| 2024-12-16 | 8.58 | 8.72 | 8.46 | 8.55 | -0.93% | 136,834 | 117,674,914 |
| 2024-12-13 | 8.89 | 8.9 | 8.61 | 8.63 | -3.58% | 190,090 | 165,847,512 |
| 2024-12-12 | 8.82 | 8.98 | 8.72 | 8.95 | +1.7% | 226,718 | 201,156,607 |
| 2024-12-11 | 8.75 | 8.86 | 8.56 | 8.8 | +1.38% | 165,753 | 144,484,694 |
| 2024-12-10 | 8.88 | 8.98 | 8.65 | 8.68 | +0.81% | 236,344 | 208,336,115 |
| 2024-12-09 | 8.73 | 8.81 | 8.42 | 8.61 | -1.37% | 161,305 | 138,593,559 |
| 2024-12-06 | 8.74 | 8.81 | 8.52 | 8.73 | -0.11% | 190,839 | 165,619,748 |
| 2024-12-05 | 8.66 | 8.98 | 8.6 | 8.74 | +1.16% | 224,492 | 197,385,231 |
| 2024-12-04 | 8.75 | 8.97 | 8.51 | 8.64 | -2.48% | 294,123 | 257,149,882 |
| 2024-12-03 | 8.73 | 9.3 | 8.64 | 8.86 | +1.61% | 473,818 | 426,149,727 |
| 2024-12-02 | 8.32 | 8.84 | 8.32 | 8.72 | +4.93% | 300,289 | 258,393,521 |
| 2024-11-29 | 8.3 | 8.38 | 8.1 | 8.31 | 0% | 201,066 | 166,003,046 |
| 2024-11-28 | 8.42 | 8.57 | 8.28 | 8.31 | -1.19% | 251,874 | 212,061,347 |
| 2024-11-27 | 7.97 | 8.49 | 7.93 | 8.41 | +6.05% | 336,718 | 278,838,190 |
| 2024-11-26 | 8 | 8.14 | 7.91 | 7.93 | -1.25% | 202,294 | 162,064,973 |
| 2024-11-25 | 7.6 | 8.34 | 7.48 | 8.03 | +6.36% | 304,835 | 243,875,567 |
| 2024-11-22 | 7.96 | 7.97 | 7.54 | 7.55 | -5.27% | 148,321 | 115,104,655 |
| 2024-11-21 | 8.02 | 8.06 | 7.82 | 7.97 | -0.75% | 132,394 | 105,300,316 |
| 2024-11-20 | 7.85 | 8.05 | 7.81 | 8.03 | +1.52% | 135,568 | 107,917,974 |
| 2024-11-19 | 7.7 | 7.91 | 7.65 | 7.91 | +2.73% | 127,022 | 98,573,980 |
| 2024-11-18 | 8.08 | 8.21 | 7.64 | 7.7 | -4.7% | 167,345 | 130,683,417 |
| 2024-11-15 | 8.23 | 8.5 | 8.08 | 8.08 | -2.18% | 181,958 | 150,911,314 |
| 2024-11-14 | 8.59 | 8.69 | 8.22 | 8.26 | -4.29% | 184,248 | 154,430,239 |
| 2024-11-13 | 8.65 | 8.79 | 8.4 | 8.63 | -0.12% | 203,810 | 175,253,826 |
| 2024-11-12 | 8.61 | 8.85 | 8.45 | 8.64 | +0.35% | 331,273 | 286,526,373 |
| 2024-11-11 | 8.46 | 8.62 | 8.4 | 8.61 | +2.38% | 199,795 | 170,242,052 |
| 2024-11-08 | 8.55 | 8.74 | 8.37 | 8.41 | -0.47% | 256,132 | 218,887,412 |
| 2024-11-07 | 8.2 | 8.46 | 8.12 | 8.45 | +2.05% | 236,191 | 197,474,214 |
| 2024-11-06 | 8.11 | 8.36 | 8.05 | 8.28 | +2.48% | 312,088 | 255,910,191 |
| 2024-11-05 | 7.7 | 8.09 | 7.7 | 8.08 | +4.53% | 242,620 | 192,613,285 |
| 2024-11-04 | 7.55 | 7.77 | 7.53 | 7.73 | +1.31% | 160,660 | 123,408,001 |
| 2024-11-01 | 8.22 | 8.23 | 7.54 | 7.63 | -7.29% | 345,798 | 269,281,978 |
| 2024-10-31 | 8.2 | 8.4 | 8.14 | 8.23 | +0.61% | 262,213 | 216,272,591 |
| 2024-10-30 | 8.25 | 8.37 | 8.07 | 8.18 | -1.56% | 257,630 | 211,159,837 |
| 2024-10-29 | 8.7 | 8.89 | 8.3 | 8.31 | -3.37% | 297,010 | 254,129,591 |
| 2024-10-28 | 8.27 | 8.6 | 8.27 | 8.6 | +4.88% | 287,335 | 243,074,717 |
| 2024-10-25 | 8.25 | 8.5 | 8.16 | 8.2 | 0% | 277,475 | 229,265,608 |
| 2024-10-24 | 8.61 | 8.61 | 8.12 | 8.2 | -9.29% | 387,649 | 320,979,237 |
| 2024-10-23 | 8.63 | 9.19 | 8.57 | 9.04 | +4.75% | 502,247 | 450,969,754 |
| 2024-10-22 | 8.55 | 8.72 | 8.4 | 8.63 | -0.12% | 281,074 | 241,397,868 |
| 2024-10-21 | 8.5 | 8.81 | 8.47 | 8.64 | +1.53% | 356,509 | 309,067,032 |
| 2024-10-18 | 8.13 | 8.68 | 7.96 | 8.51 | +4.03% | 386,571 | 319,483,863 |
| 2024-10-17 | 8.48 | 8.62 | 8.13 | 8.18 | -3.2% | 333,948 | 278,945,665 |
| 2024-10-16 | 8.4 | 8.75 | 8.32 | 8.45 | -2.31% | 310,369 | 264,067,427 |
| 2024-10-15 | 8.9 | 9.13 | 8.61 | 8.65 | -3.89% | 424,557 | 376,809,705 |
| 2024-10-14 | 8.62 | 9.13 | 8.5 | 9 | +4.9% | 450,983 | 401,040,032 |
| 2024-10-11 | 9.1 | 9.16 | 8.41 | 8.58 | -11.09% | 581,020 | 507,063,444 |
| 2024-10-10 | 8.26 | 9.82 | 8.23 | 9.65 | +17.97% | 913,520 | 840,261,525 |
| 2024-10-09 | 9.22 | 9.3 | 8.13 | 8.18 | -15.41% | 624,949 | 546,928,183 |
| 2024-10-08 | 9.62 | 9.67 | 8.59 | 9.67 | +19.98% | 804,995 | 739,593,264 |
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：