股票概览
8.29
+0.24%
+0.02
8.25
开盘价
8.41
最高价
8.09
最低价
158,353
成交量
数据更新至: 2025-03-25
技术指标
8.48
MA5 (5日均线)
8.72
MA10 (10日均线)
8.81
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 | 8.25 | 8.41 | 8.09 | 8.29 | +0.24% | 158,353 | 130,611,666 |
| 2025-03-24 | 8.43 | 8.52 | 8.01 | 8.27 | -2.25% | 272,569 | 224,396,256 |
| 2025-03-21 | 8.61 | 8.65 | 8.41 | 8.46 | -2.31% | 253,676 | 215,725,868 |
| 2025-03-20 | 8.72 | 8.82 | 8.64 | 8.66 | -0.92% | 214,503 | 187,263,649 |
| 2025-03-19 | 8.8 | 8.89 | 8.69 | 8.74 | -1.02% | 226,559 | 198,457,981 |
| 2025-03-18 | 8.9 | 9.02 | 8.78 | 8.83 | -0.11% | 267,310 | 237,846,451 |
| 2025-03-17 | 9 | 9.04 | 8.83 | 8.84 | -1.78% | 314,931 | 279,628,061 |
| 2025-03-14 | 8.86 | 9.05 | 8.77 | 9 | +0.67% | 318,442 | 284,602,881 |
| 2025-03-13 | 9.07 | 9.12 | 8.76 | 8.94 | -1.97% | 439,441 | 390,882,767 |
| 2025-03-12 | 9.18 | 9.28 | 9.09 | 9.12 | -0.65% | 494,770 | 452,994,140 |
| 2025-03-11 | 9.06 | 9.53 | 9.02 | 9.18 | -2.24% | 666,442 | 616,110,746 |
| 2025-03-10 | 9.82 | 9.92 | 9.24 | 9.39 | +4.1% | 1,199,629 | 1,141,491,684 |
| 2025-03-07 | 9.32 | 9.32 | 8.91 | 9.02 | -2.28% | 574,830 | 524,767,275 |
| 2025-03-06 | 8.81 | 9.27 | 8.77 | 9.23 | +5.25% | 720,481 | 652,864,154 |
| 2025-03-05 | 8.75 | 8.87 | 8.6 | 8.77 | 0% | 372,824 | 324,667,274 |
| 2025-03-04 | 8.38 | 8.94 | 8.31 | 8.77 | +3.42% | 551,342 | 482,227,781 |
| 2025-03-03 | 8.32 | 8.8 | 8.23 | 8.48 | +2.29% | 472,260 | 404,532,687 |
| 2025-02-28 | 8.78 | 8.82 | 8.25 | 8.29 | -6.33% | 515,025 | 438,862,075 |
| 2025-02-27 | 9.14 | 9.24 | 8.73 | 8.85 | -3.17% | 600,170 | 535,108,813 |
| 2025-02-26 | 9.2 | 9.24 | 9.01 | 9.14 | -0.11% | 503,835 | 458,438,057 |
| 2025-02-25 | 9.08 | 9.39 | 9.03 | 9.15 | -1.61% | 534,220 | 492,273,966 |
| 2025-02-24 | 9.42 | 9.49 | 9.16 | 9.3 | -2.21% | 676,634 | 630,014,395 |
| 2025-02-21 | 9.41 | 9.56 | 9.1 | 9.51 | +1.17% | 876,949 | 821,242,546 |
| 2025-02-20 | 9.36 | 9.8 | 9.3 | 9.4 | +0.11% | 808,972 | 769,954,696 |
| 2025-02-19 | 9.29 | 9.54 | 9.12 | 9.39 | +1.95% | 828,312 | 775,337,808 |
| 2025-02-18 | 9.8 | 10.07 | 9.16 | 9.21 | -7.34% | 1,236,136 | 1,182,597,732 |
| 2025-02-17 | 10.52 | 10.9 | 9.88 | 9.94 | -0.5% | 1,935,522 | 1,995,039,685 |
| 2025-02-14 | 9 | 10.69 | 8.99 | 9.99 | +10.88% | 1,946,051 | 1,898,951,228 |
| 2025-02-13 | 9.21 | 9.25 | 8.9 | 9.01 | -2.59% | 854,791 | 773,030,536 |
| 2025-02-12 | 8.75 | 9.47 | 8.75 | 9.25 | +6.2% | 1,354,825 | 1,247,510,781 |
| 2025-02-11 | 9.2 | 9.22 | 8.68 | 8.71 | -7.73% | 1,307,934 | 1,154,547,554 |
| 2025-02-10 | 8.49 | 9.6 | 8.39 | 9.44 | +15.54% | 1,395,088 | 1,261,926,930 |
| 2025-02-07 | 7.55 | 8.23 | 7.52 | 8.17 | +7.36% | 677,463 | 538,438,949 |
| 2025-02-06 | 7.49 | 7.63 | 7.32 | 7.61 | +1.87% | 382,556 | 288,170,839 |
| 2025-02-05 | 7.25 | 7.67 | 7.25 | 7.47 | +4.92% | 500,749 | 375,499,077 |
| 2025-01-27 | 7.37 | 7.46 | 7.12 | 7.12 | -1.79% | 156,858 | 113,570,157 |
| 2025-01-24 | 6.99 | 7.27 | 6.95 | 7.25 | +3.42% | 210,876 | 150,759,055 |
| 2025-01-23 | 7.15 | 7.33 | 7 | 7.01 | +0.14% | 231,580 | 166,348,907 |
| 2025-01-22 | 7.13 | 7.16 | 6.95 | 7 | -2.78% | 183,687 | 129,190,245 |
| 2025-01-21 | 7.26 | 7.29 | 7.13 | 7.2 | -0.14% | 112,141 | 80,688,431 |
| 2025-01-20 | 7.27 | 7.31 | 7.07 | 7.21 | +0.56% | 144,050 | 103,617,271 |
| 2025-01-17 | 7.23 | 7.29 | 7.14 | 7.17 | -1.51% | 155,080 | 111,699,681 |
| 2025-01-16 | 7.32 | 7.48 | 7.22 | 7.28 | -0.14% | 184,726 | 135,518,764 |
| 2025-01-15 | 7.35 | 7.37 | 7.21 | 7.29 | -0.95% | 173,932 | 126,614,066 |
| 2025-01-14 | 6.97 | 7.44 | 6.9 | 7.36 | +6.36% | 294,540 | 212,886,644 |
| 2025-01-13 | 6.69 | 7 | 6.53 | 6.92 | +2.52% | 209,061 | 142,688,560 |
| 2025-01-10 | 7.08 | 7.19 | 6.74 | 6.75 | -5.46% | 218,390 | 151,974,707 |
| 2025-01-09 | 7.1 | 7.2 | 7.04 | 7.14 | +0.28% | 143,912 | 102,865,518 |
| 2025-01-08 | 7.17 | 7.22 | 6.91 | 7.12 | -0.84% | 215,225 | 152,464,296 |
| 2025-01-07 | 7.15 | 7.19 | 7.04 | 7.18 | +1.27% | 148,587 | 105,841,846 |
| 2025-01-06 | 7.06 | 7.18 | 6.9 | 7.09 | +0.57% | 178,678 | 126,398,044 |
| 2025-01-03 | 7.49 | 7.54 | 7.01 | 7.05 | -5.87% | 269,523 | 194,606,932 |
| 2025-01-02 | 7.82 | 7.86 | 7.4 | 7.49 | -5.67% | 279,055 | 213,168,091 |
| 2024-12-31 | 8.36 | 8.46 | 7.93 | 7.94 | -4.11% | 269,533 | 219,653,153 |
| 2024-12-30 | 8.08 | 8.36 | 8.01 | 8.28 | +2.73% | 289,210 | 238,454,195 |
| 2024-12-27 | 7.97 | 8.3 | 7.91 | 8.06 | +1.38% | 280,826 | 228,932,553 |
| 2024-12-26 | 8 | 8.09 | 7.95 | 7.95 | -1.12% | 183,009 | 146,677,930 |
| 2024-12-25 | 8.1 | 8.22 | 7.73 | 8.04 | +0.25% | 265,064 | 211,643,814 |
| 2024-12-24 | 8 | 8.15 | 7.9 | 8.02 | +1.13% | 220,097 | 176,742,176 |
| 2024-12-23 | 8.55 | 8.57 | 7.88 | 7.93 | -7.68% | 412,704 | 335,622,481 |
| 2024-12-20 | 8.6 | 8.79 | 8.53 | 8.59 | +0.23% | 261,829 | 226,256,132 |
| 2024-12-19 | 8.47 | 8.63 | 8.35 | 8.57 | -0.35% | 290,487 | 247,061,305 |
| 2024-12-18 | 8.81 | 8.84 | 8.46 | 8.6 | -2.05% | 421,941 | 364,870,859 |
| 2024-12-17 | 9.5 | 9.55 | 8.69 | 8.78 | -8.92% | 541,821 | 491,363,980 |
| 2024-12-16 | 9.35 | 9.82 | 9.25 | 9.64 | +4.33% | 615,532 | 592,427,158 |
| 2024-12-13 | 9.31 | 9.6 | 9.2 | 9.24 | -1.18% | 419,624 | 394,791,142 |
| 2024-12-12 | 9.37 | 9.44 | 9.18 | 9.35 | -0.32% | 359,000 | 334,351,496 |
| 2024-12-11 | 9.48 | 9.48 | 9.22 | 9.38 | -0.64% | 399,795 | 373,020,524 |
| 2024-12-10 | 9.7 | 9.84 | 9.43 | 9.44 | +0.75% | 572,531 | 551,593,486 |
| 2024-12-09 | 9.56 | 9.82 | 9.23 | 9.37 | -1.47% | 453,070 | 431,440,219 |
| 2024-12-06 | 9.58 | 9.82 | 9.41 | 9.51 | -0.73% | 542,065 | 518,896,892 |
| 2024-12-05 | 9.62 | 9.87 | 9.5 | 9.58 | -1.44% | 586,731 | 567,908,747 |
| 2024-12-04 | 9.75 | 10.36 | 9.56 | 9.72 | -2.9% | 889,347 | 881,944,003 |
| 2024-12-03 | 9.41 | 10.01 | 9.17 | 10.01 | +6.15% | 1,100,406 | 1,055,915,670 |
| 2024-12-02 | 9.52 | 9.84 | 9.35 | 9.43 | -1.57% | 942,081 | 898,150,200 |
| 2024-11-29 | 8.93 | 9.65 | 8.76 | 9.58 | +8% | 1,104,015 | 1,025,768,171 |
| 2024-11-28 | 9.07 | 9.23 | 8.82 | 8.87 | -2.74% | 608,203 | 548,935,480 |
| 2024-11-27 | 8.51 | 9.15 | 8.11 | 9.12 | +6.29% | 908,359 | 799,213,869 |
| 2024-11-26 | 8.9 | 9.15 | 8.5 | 8.58 | -6.64% | 813,000 | 711,080,358 |
| 2024-11-25 | 9.05 | 9.38 | 8.48 | 9.19 | +6.49% | 1,226,841 | 1,104,244,674 |
| 2024-11-22 | 9.36 | 9.46 | 8.57 | 8.63 | -9.16% | 1,172,839 | 1,057,245,168 |
| 2024-11-21 | 9.18 | 9.85 | 9.11 | 9.5 | +1.71% | 1,900,799 | 1,801,320,510 |
| 2024-11-20 | 7.71 | 9.34 | 7.66 | 9.34 | +20.05% | 1,226,436 | 1,103,870,547 |
| 2024-11-19 | 7.6 | 7.79 | 7.47 | 7.78 | +2.64% | 238,635 | 181,763,139 |
| 2024-11-18 | 8.27 | 8.32 | 7.51 | 7.58 | -7.11% | 389,695 | 300,912,391 |
| 2024-11-15 | 8.26 | 8.67 | 8.15 | 8.16 | -1.92% | 404,743 | 340,147,683 |
| 2024-11-14 | 8.49 | 8.75 | 8.3 | 8.32 | -3.37% | 426,251 | 360,773,853 |
| 2024-11-13 | 8.85 | 8.97 | 8.46 | 8.61 | +0.58% | 508,268 | 439,238,484 |
| 2024-11-12 | 8.81 | 9.06 | 8.44 | 8.56 | -1.95% | 562,804 | 492,966,446 |
| 2024-11-11 | 8.41 | 8.86 | 8.37 | 8.73 | +3.44% | 419,050 | 363,768,688 |
| 2024-11-08 | 8.8 | 8.88 | 8.4 | 8.44 | -2.09% | 495,431 | 425,204,888 |
| 2024-11-07 | 8.03 | 8.67 | 8.02 | 8.62 | +5.77% | 604,175 | 509,842,295 |
| 2024-11-06 | 8 | 8.38 | 7.98 | 8.15 | +2.64% | 555,004 | 453,765,117 |
| 2024-11-05 | 7.51 | 7.99 | 7.51 | 7.94 | +5.31% | 400,231 | 314,807,023 |
| 2024-11-04 | 7.3 | 7.55 | 7.3 | 7.54 | +3.01% | 263,339 | 196,544,664 |
| 2024-11-01 | 7.89 | 7.98 | 7.29 | 7.32 | -8.39% | 562,561 | 425,094,138 |
| 2024-10-31 | 7.99 | 8.17 | 7.75 | 7.99 | -1.72% | 601,103 | 480,762,044 |
| 2024-10-30 | 7.88 | 8.24 | 7.81 | 8.13 | +2.01% | 406,064 | 327,458,530 |
| 2024-10-29 | 8.12 | 8.32 | 7.97 | 7.97 | -0.99% | 433,629 | 351,737,128 |
| 2024-10-28 | 7.82 | 8.07 | 7.82 | 8.05 | +1.64% | 360,070 | 287,630,881 |
| 2024-10-25 | 8 | 8.12 | 7.9 | 7.92 | -1.25% | 389,595 | 310,329,865 |
| 2024-10-24 | 8.06 | 8.25 | 7.82 | 8.02 | -1.84% | 488,484 | 389,366,034 |
| 2024-10-23 | 7.84 | 8.7 | 7.8 | 8.17 | +3.29% | 819,179 | 677,837,976 |
| 2024-10-22 | 8.06 | 8.06 | 7.75 | 7.91 | -1.98% | 438,266 | 345,259,815 |
| 2024-10-21 | 7.95 | 8.29 | 7.85 | 8.07 | +2.15% | 573,059 | 462,860,150 |
| 2024-10-18 | 7.49 | 8.19 | 7.45 | 7.9 | +3.95% | 577,808 | 450,896,304 |
| 2024-10-17 | 7.66 | 7.84 | 7.59 | 7.6 | +0.66% | 432,530 | 333,691,716 |
| 2024-10-16 | 7.32 | 7.67 | 7.32 | 7.55 | +0.67% | 362,575 | 273,477,634 |
| 2024-10-15 | 7.76 | 7.95 | 7.47 | 7.5 | -4.82% | 516,179 | 399,627,545 |
| 2024-10-14 | 7.3 | 7.9 | 7.1 | 7.88 | +8.24% | 581,444 | 436,753,816 |
| 2024-10-11 | 7.62 | 7.96 | 7.15 | 7.28 | -7.14% | 570,227 | 425,978,219 |
| 2024-10-10 | 8.88 | 9.09 | 7.78 | 7.84 | -9.47% | 1,024,154 | 836,903,432 |
| 2024-10-09 | 8.67 | 9.44 | 8.31 | 8.66 | -0.92% | 1,761,817 | 1,587,852,132 |
| 2024-10-08 | 8.74 | 8.74 | 8.28 | 8.74 | +20.05% | 1,158,765 | 1,002,356,608 |
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：