股票概览
8.45
+3.17%
+0.26
8.19
开盘价
8.56
最高价
8
最低价
86,308
成交量
数据更新至: 2025-03-25
技术指标
8.34
MA5 (5日均线)
8.41
MA10 (10日均线)
8.28
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 | 8.19 | 8.56 | 8 | 8.45 | +3.17% | 86,308 | 71,486,711 |
| 2025-03-24 | 8.26 | 8.47 | 8.11 | 8.19 | -1.21% | 89,410 | 73,972,824 |
| 2025-03-21 | 8.39 | 8.52 | 8.26 | 8.29 | -0.96% | 66,640 | 55,741,225 |
| 2025-03-20 | 8.42 | 8.49 | 8.31 | 8.37 | -0.59% | 51,822 | 43,474,167 |
| 2025-03-19 | 8.49 | 8.5 | 8.34 | 8.42 | -0.82% | 54,066 | 45,444,001 |
| 2025-03-18 | 8.59 | 8.65 | 8.46 | 8.49 | -1.28% | 82,330 | 70,126,968 |
| 2025-03-17 | 8.68 | 8.95 | 8.53 | 8.6 | -1.15% | 141,077 | 122,445,319 |
| 2025-03-14 | 8.44 | 8.91 | 8.25 | 8.7 | +3.08% | 182,392 | 157,029,185 |
| 2025-03-13 | 8.08 | 8.71 | 7.94 | 8.44 | +4.07% | 165,824 | 138,210,810 |
| 2025-03-12 | 8.14 | 8.17 | 8.03 | 8.11 | +0.25% | 52,513 | 42,538,714 |
| 2025-03-11 | 7.96 | 8.09 | 7.91 | 8.09 | +0.75% | 52,382 | 41,944,817 |
| 2025-03-10 | 7.97 | 8.11 | 7.91 | 8.03 | +1.13% | 46,791 | 37,541,639 |
| 2025-03-07 | 8.05 | 8.13 | 7.91 | 7.94 | -1.61% | 53,341 | 42,623,901 |
| 2025-03-06 | 8.09 | 8.15 | 7.95 | 8.07 | -0.12% | 53,101 | 42,740,805 |
| 2025-03-05 | 8.25 | 8.27 | 7.95 | 8.08 | -2.53% | 74,263 | 59,787,270 |
| 2025-03-04 | 8.21 | 8.32 | 8.15 | 8.29 | +0.24% | 47,075 | 38,797,803 |
| 2025-03-03 | 8.08 | 8.5 | 8.08 | 8.27 | +2.35% | 89,818 | 74,760,400 |
| 2025-02-28 | 8.26 | 8.33 | 8.08 | 8.08 | -2.18% | 55,427 | 45,302,928 |
| 2025-02-27 | 8.37 | 8.38 | 8.11 | 8.26 | -0.96% | 60,798 | 50,058,236 |
| 2025-02-26 | 8.29 | 8.46 | 8.25 | 8.34 | +0.6% | 60,461 | 50,482,065 |
| 2025-02-25 | 8.39 | 8.51 | 8.26 | 8.29 | -0.96% | 54,774 | 45,725,960 |
| 2025-02-24 | 8.21 | 8.42 | 8.19 | 8.37 | +1.95% | 58,699 | 48,856,941 |
| 2025-02-21 | 8.35 | 8.4 | 8.11 | 8.21 | -1.56% | 55,756 | 45,674,940 |
| 2025-02-20 | 8.2 | 8.5 | 8.18 | 8.34 | +1.21% | 46,320 | 38,644,864 |
| 2025-02-19 | 8.15 | 8.27 | 8.13 | 8.24 | +1.1% | 33,189 | 27,269,672 |
| 2025-02-18 | 8.45 | 8.47 | 8.1 | 8.15 | -3.55% | 55,440 | 45,813,733 |
| 2025-02-17 | 8.17 | 8.46 | 8.17 | 8.45 | +3.17% | 61,679 | 51,479,327 |
| 2025-02-14 | 8.27 | 8.34 | 8.16 | 8.19 | -0.61% | 38,829 | 32,032,221 |
| 2025-02-13 | 8.25 | 8.34 | 8.17 | 8.24 | +0.24% | 44,679 | 36,891,772 |
| 2025-02-12 | 8.17 | 8.25 | 8.11 | 8.22 | +0.61% | 42,803 | 35,041,029 |
| 2025-02-11 | 8.39 | 8.39 | 8.1 | 8.17 | -1.45% | 47,523 | 38,810,754 |
| 2025-02-10 | 8.26 | 8.35 | 8.16 | 8.29 | +1.72% | 55,827 | 45,944,286 |
| 2025-02-07 | 8.06 | 8.24 | 8.01 | 8.15 | +1.62% | 64,025 | 52,180,015 |
| 2025-02-06 | 8.16 | 8.16 | 7.86 | 8.02 | -0.25% | 59,121 | 47,150,490 |
| 2025-02-05 | 7.75 | 8.05 | 7.73 | 8.04 | +4.69% | 81,391 | 64,622,585 |
| 2025-01-27 | 7.77 | 7.91 | 7.63 | 7.68 | -0.13% | 51,827 | 40,290,593 |
| 2025-01-24 | 7.61 | 7.75 | 7.61 | 7.69 | 0% | 47,360 | 36,393,302 |
| 2025-01-23 | 7.94 | 7.99 | 7.68 | 7.69 | -1.54% | 72,671 | 57,207,242 |
| 2025-01-22 | 7.81 | 7.95 | 7.7 | 7.81 | -0.89% | 57,363 | 44,924,441 |
| 2025-01-21 | 8.11 | 8.18 | 7.77 | 7.88 | -3.67% | 115,541 | 91,292,348 |
| 2025-01-20 | 8.74 | 8.8 | 8.11 | 8.18 | -12.33% | 178,377 | 148,071,474 |
| 2025-01-17 | 9.57 | 9.79 | 9.24 | 9.33 | -3.01% | 89,562 | 84,207,018 |
| 2025-01-16 | 9.13 | 10.2 | 8.99 | 9.62 | +5.48% | 152,838 | 146,549,625 |
| 2025-01-15 | 8.91 | 9.37 | 8.75 | 9.12 | +2.36% | 95,985 | 87,540,107 |
| 2025-01-14 | 8.64 | 8.92 | 8.61 | 8.91 | +4.09% | 42,595 | 37,523,678 |
| 2025-01-13 | 8.4 | 8.62 | 8.26 | 8.56 | +1.3% | 28,935 | 24,532,877 |
| 2025-01-10 | 8.87 | 8.94 | 8.45 | 8.45 | -4.74% | 33,228 | 28,750,480 |
| 2025-01-09 | 8.73 | 8.89 | 8.65 | 8.87 | +1.6% | 30,193 | 26,592,501 |
| 2025-01-08 | 8.8 | 8.88 | 8.51 | 8.73 | -0.8% | 36,212 | 31,546,605 |
| 2025-01-07 | 8.57 | 8.8 | 8.48 | 8.8 | +3.41% | 40,078 | 34,679,605 |
| 2025-01-06 | 8.42 | 8.6 | 8.04 | 8.51 | +1.07% | 40,413 | 34,012,059 |
| 2025-01-03 | 8.97 | 9.01 | 8.36 | 8.42 | -5.39% | 50,334 | 43,415,209 |
| 2025-01-02 | 9.08 | 9.24 | 8.87 | 8.9 | -0.89% | 53,016 | 47,994,441 |
| 2024-12-31 | 9.19 | 9.3 | 8.95 | 8.98 | -1.86% | 30,317 | 27,578,205 |
| 2024-12-30 | 9.27 | 9.33 | 8.95 | 9.15 | -1.72% | 39,169 | 35,739,151 |
| 2024-12-27 | 9.19 | 9.47 | 9.16 | 9.31 | +1.42% | 45,665 | 42,786,652 |
| 2024-12-26 | 9.25 | 9.41 | 9.17 | 9.18 | -0.86% | 46,228 | 42,822,572 |
| 2024-12-25 | 9.68 | 9.71 | 9.11 | 9.26 | -3.64% | 63,128 | 58,657,710 |
| 2024-12-24 | 9.82 | 9.97 | 9.51 | 9.61 | -1.23% | 48,707 | 47,101,219 |
| 2024-12-23 | 10.37 | 10.37 | 9.71 | 9.73 | -6.17% | 73,605 | 73,339,838 |
| 2024-12-20 | 10.42 | 10.6 | 10.34 | 10.37 | -0.38% | 48,997 | 51,224,410 |
| 2024-12-19 | 10.55 | 10.69 | 10.31 | 10.41 | -2.71% | 47,475 | 49,616,305 |
| 2024-12-18 | 10.37 | 10.79 | 10.03 | 10.7 | +3.58% | 84,496 | 89,443,105 |
| 2024-12-17 | 10.81 | 10.81 | 10.33 | 10.33 | -4.35% | 60,791 | 63,901,438 |
| 2024-12-16 | 10.99 | 11.04 | 10.69 | 10.8 | -0.92% | 56,076 | 60,729,096 |
| 2024-12-13 | 11.16 | 11.16 | 10.85 | 10.9 | -2.42% | 74,588 | 81,859,634 |
| 2024-12-12 | 11.26 | 11.28 | 11 | 11.17 | -0.27% | 67,287 | 74,861,181 |
| 2024-12-11 | 11.27 | 11.3 | 11.01 | 11.2 | -0.36% | 76,621 | 85,328,893 |
| 2024-12-10 | 11.6 | 11.69 | 11.21 | 11.24 | -0.35% | 100,136 | 114,465,159 |
| 2024-12-09 | 11.6 | 11.65 | 11.12 | 11.28 | -2.42% | 102,529 | 116,247,460 |
| 2024-12-06 | 11.58 | 11.76 | 11.37 | 11.56 | -0.17% | 120,284 | 139,144,597 |
| 2024-12-05 | 11.31 | 11.71 | 11.24 | 11.58 | +1.58% | 128,489 | 147,416,070 |
| 2024-12-04 | 11.41 | 11.7 | 11.12 | 11.4 | -0.09% | 143,156 | 164,174,345 |
| 2024-12-03 | 11.64 | 11.7 | 11.28 | 11.41 | -1.89% | 122,184 | 139,575,473 |
| 2024-12-02 | 11.24 | 11.8 | 11.09 | 11.63 | +5.06% | 177,538 | 203,662,878 |
| 2024-11-29 | 11.2 | 11.21 | 10.8 | 11.07 | -1.16% | 137,561 | 151,415,290 |
| 2024-11-28 | 11.19 | 11.51 | 11.18 | 11.2 | -1.41% | 139,662 | 158,246,861 |
| 2024-11-27 | 11.04 | 11.5 | 10.76 | 11.36 | +3.09% | 137,621 | 154,948,590 |
| 2024-11-26 | 11.69 | 12 | 10.94 | 11.02 | -8.85% | 200,906 | 226,830,607 |
| 2024-11-25 | 11.71 | 12.16 | 11.36 | 12.09 | +3.78% | 249,679 | 294,574,202 |
| 2024-11-22 | 12.65 | 13.07 | 11.55 | 11.65 | -9.06% | 337,220 | 411,881,913 |
| 2024-11-21 | 12.88 | 13.98 | 12.42 | 12.81 | +5.35% | 530,604 | 697,099,044 |
| 2024-11-20 | 10.2 | 12.16 | 10.13 | 12.16 | +20.04% | 156,837 | 186,115,065 |
| 2024-11-19 | 10.02 | 10.18 | 9.78 | 10.13 | +1.81% | 60,270 | 60,219,901 |
| 2024-11-18 | 10.54 | 10.72 | 9.88 | 9.95 | -5.42% | 98,179 | 99,367,547 |
| 2024-11-15 | 10.61 | 10.96 | 10.43 | 10.52 | -1.13% | 135,791 | 145,446,434 |
| 2024-11-14 | 10.5 | 11.18 | 10.49 | 10.64 | +1.04% | 159,569 | 173,008,688 |
| 2024-11-13 | 10.5 | 10.75 | 10.27 | 10.53 | -0.28% | 66,929 | 70,056,301 |
| 2024-11-12 | 10.7 | 10.91 | 10.45 | 10.56 | -1.31% | 81,534 | 87,403,106 |
| 2024-11-11 | 10.41 | 10.87 | 10.41 | 10.7 | +2.2% | 77,299 | 82,718,166 |
| 2024-11-08 | 10.68 | 10.94 | 10.4 | 10.47 | -0.57% | 88,766 | 94,095,462 |
| 2024-11-07 | 10.1 | 10.59 | 10 | 10.53 | +4.26% | 102,116 | 106,181,662 |
| 2024-11-06 | 10.11 | 10.28 | 10 | 10.1 | +0.5% | 59,610 | 60,495,029 |
| 2024-11-05 | 9.75 | 10.09 | 9.67 | 10.05 | +3.4% | 56,518 | 56,084,101 |
| 2024-11-04 | 9.75 | 9.8 | 9.56 | 9.72 | +0.31% | 45,511 | 44,111,878 |
| 2024-11-01 | 10.17 | 10.38 | 9.68 | 9.69 | -5.28% | 71,671 | 71,152,054 |
| 2024-10-31 | 10.05 | 10.45 | 10.05 | 10.23 | +1.79% | 57,269 | 58,714,739 |
| 2024-10-30 | 10.1 | 10.35 | 9.99 | 10.05 | -0.79% | 60,178 | 60,902,168 |
| 2024-10-29 | 10.51 | 10.6 | 10.06 | 10.13 | -3.43% | 73,663 | 75,698,857 |
| 2024-10-28 | 10.29 | 10.56 | 10.25 | 10.49 | +1.75% | 86,007 | 89,343,881 |
| 2024-10-25 | 10.14 | 10.55 | 10.08 | 10.31 | +1.78% | 101,979 | 105,518,250 |
| 2024-10-24 | 10.67 | 10.67 | 10.1 | 10.13 | -6.46% | 116,437 | 119,664,703 |
| 2024-10-23 | 10.05 | 11.1 | 9.92 | 10.83 | +8.3% | 173,542 | 182,154,241 |
| 2024-10-22 | 9.91 | 10.05 | 9.8 | 10 | -0.1% | 58,026 | 57,737,024 |
| 2024-10-21 | 9.97 | 10.14 | 9.86 | 10.01 | +1.73% | 61,267 | 61,149,934 |
| 2024-10-18 | 9.62 | 10.07 | 9.51 | 9.84 | +2.29% | 67,417 | 65,667,806 |
| 2024-10-17 | 9.94 | 10.09 | 9.62 | 9.62 | -3.12% | 58,825 | 57,745,989 |
| 2024-10-16 | 9.9 | 10.19 | 9.81 | 9.93 | -0.7% | 49,419 | 49,619,274 |
| 2024-10-15 | 10.07 | 10.57 | 9.85 | 10 | -0.7% | 74,904 | 75,858,997 |
| 2024-10-14 | 9.76 | 10.2 | 9.76 | 10.07 | +3.39% | 56,348 | 56,459,098 |
| 2024-10-11 | 10.11 | 10.18 | 9.58 | 9.74 | -4.13% | 66,749 | 65,703,036 |
| 2024-10-10 | 10.02 | 10.68 | 10.02 | 10.16 | +1.2% | 75,242 | 77,823,959 |
| 2024-10-09 | 10.7 | 11.14 | 10.02 | 10.04 | -10.68% | 109,217 | 115,267,500 |
| 2024-10-08 | 11.76 | 11.97 | 10.23 | 11.24 | +11.62% | 186,871 | 207,652,549 |
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：