股票概览
8.38
-0.83%
-0.07
8.45
开盘价
8.49
最高价
8.22
最低价
38,362
成交量
数据更新至: 2025-03-25
技术指标
8.60
MA5 (5日均线)
8.78
MA10 (10日均线)
8.59
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 | 8.45 | 8.49 | 8.22 | 8.38 | -0.83% | 38,362 | 32,030,906 |
| 2025-03-24 | 8.7 | 8.73 | 8.26 | 8.45 | -1.63% | 76,512 | 64,680,190 |
| 2025-03-21 | 8.7 | 8.78 | 8.55 | 8.59 | -1.49% | 75,320 | 65,140,245 |
| 2025-03-20 | 8.82 | 8.98 | 8.69 | 8.72 | -1.47% | 85,392 | 75,139,739 |
| 2025-03-19 | 8.91 | 8.95 | 8.72 | 8.85 | -1.12% | 105,858 | 93,266,737 |
| 2025-03-18 | 9.03 | 9.13 | 8.85 | 8.95 | -0.89% | 109,613 | 98,404,341 |
| 2025-03-17 | 9.29 | 9.31 | 8.9 | 9.03 | -3.11% | 172,324 | 155,745,629 |
| 2025-03-14 | 9.19 | 9.46 | 8.96 | 9.32 | +6.27% | 251,163 | 231,682,726 |
| 2025-03-13 | 8.7 | 9.03 | 8.61 | 8.77 | +0.34% | 114,817 | 101,194,756 |
| 2025-03-12 | 8.58 | 8.99 | 8.57 | 8.74 | +2.34% | 129,355 | 113,516,212 |
| 2025-03-11 | 8.33 | 8.54 | 8.29 | 8.54 | +1.3% | 67,112 | 56,801,470 |
| 2025-03-10 | 8.36 | 8.49 | 8.3 | 8.43 | +0.84% | 47,479 | 39,787,036 |
| 2025-03-07 | 8.5 | 8.54 | 8.3 | 8.36 | -1.88% | 70,813 | 59,704,797 |
| 2025-03-06 | 8.26 | 8.56 | 8.24 | 8.52 | +3.4% | 96,100 | 81,115,755 |
| 2025-03-05 | 8.25 | 8.26 | 8.08 | 8.24 | -0.24% | 59,233 | 48,417,737 |
| 2025-03-04 | 8.2 | 8.29 | 8.15 | 8.26 | +0.36% | 46,862 | 38,491,305 |
| 2025-03-03 | 8.15 | 8.35 | 8.1 | 8.23 | +0.86% | 65,404 | 54,060,857 |
| 2025-02-28 | 8.54 | 8.54 | 8.11 | 8.16 | -4.67% | 101,292 | 84,307,151 |
| 2025-02-27 | 8.63 | 8.76 | 8.48 | 8.56 | -0.7% | 88,990 | 76,747,910 |
| 2025-02-26 | 8.64 | 8.7 | 8.5 | 8.62 | +0.12% | 86,667 | 74,378,078 |
| 2025-02-25 | 8.8 | 8.8 | 8.6 | 8.61 | -3.8% | 125,056 | 108,718,083 |
| 2025-02-24 | 8.86 | 9.14 | 8.79 | 8.95 | +0.22% | 109,439 | 97,602,423 |
| 2025-02-21 | 8.86 | 9.04 | 8.77 | 8.93 | +1.13% | 116,350 | 103,400,003 |
| 2025-02-20 | 8.94 | 9.03 | 8.81 | 8.83 | -1.78% | 110,609 | 98,205,815 |
| 2025-02-19 | 8.81 | 9.02 | 8.72 | 8.99 | +1.58% | 132,278 | 117,742,480 |
| 2025-02-18 | 9.32 | 9.35 | 8.82 | 8.85 | -5.65% | 182,649 | 164,833,641 |
| 2025-02-17 | 9.7 | 9.89 | 9.21 | 9.38 | -5.16% | 284,434 | 268,788,042 |
| 2025-02-14 | 10.01 | 10.2 | 9.68 | 9.89 | -5% | 348,016 | 345,020,038 |
| 2025-02-13 | 9.58 | 10.88 | 9.31 | 10.41 | +8.78% | 488,037 | 489,638,058 |
| 2025-02-12 | 9.35 | 10.09 | 9.24 | 9.57 | +4.25% | 367,121 | 354,552,961 |
| 2025-02-11 | 9.23 | 9.29 | 8.95 | 9.18 | +0.33% | 213,242 | 194,613,470 |
| 2025-02-10 | 8.8 | 9.24 | 8.72 | 9.15 | +4.93% | 248,179 | 224,611,151 |
| 2025-02-07 | 8.8 | 8.88 | 8.47 | 8.72 | -0.34% | 208,877 | 181,356,425 |
| 2025-02-06 | 8.48 | 8.84 | 8.4 | 8.75 | +4.92% | 216,553 | 187,467,653 |
| 2025-02-05 | 9.05 | 9.17 | 8.25 | 8.34 | -7.64% | 245,928 | 210,285,339 |
| 2025-01-27 | 9.41 | 9.43 | 9.02 | 9.03 | -3.22% | 130,089 | 119,989,192 |
| 2025-01-24 | 9.46 | 9.51 | 9.16 | 9.33 | -1.89% | 196,416 | 183,049,641 |
| 2025-01-23 | 9.14 | 9.76 | 9.05 | 9.51 | +4.62% | 292,892 | 276,684,562 |
| 2025-01-22 | 9.17 | 9.37 | 8.99 | 9.09 | -1.84% | 164,093 | 150,208,701 |
| 2025-01-21 | 9.34 | 9.45 | 8.93 | 9.26 | +0.33% | 226,336 | 207,917,923 |
| 2025-01-20 | 8.89 | 9.9 | 8.8 | 9.23 | +8.46% | 370,401 | 343,477,305 |
| 2025-01-17 | 8.4 | 8.68 | 8.3 | 8.51 | +0.95% | 118,874 | 101,320,486 |
| 2025-01-16 | 8.44 | 8.75 | 8.37 | 8.43 | +0.36% | 108,870 | 92,790,039 |
| 2025-01-15 | 8.35 | 8.5 | 8.27 | 8.4 | +1.33% | 125,861 | 105,580,897 |
| 2025-01-14 | 7.97 | 8.3 | 7.96 | 8.29 | +5.87% | 123,819 | 100,656,897 |
| 2025-01-13 | 7.67 | 7.88 | 7.51 | 7.83 | +0.51% | 76,150 | 58,784,743 |
| 2025-01-10 | 8.25 | 8.37 | 7.79 | 7.79 | -6.03% | 102,962 | 83,126,131 |
| 2025-01-09 | 8.25 | 8.4 | 8.12 | 8.29 | 0% | 92,845 | 77,103,315 |
| 2025-01-08 | 8.15 | 8.4 | 7.91 | 8.29 | +1.59% | 131,682 | 107,663,235 |
| 2025-01-07 | 8.1 | 8.21 | 7.96 | 8.16 | +1.62% | 89,044 | 72,007,974 |
| 2025-01-06 | 8.1 | 8.23 | 7.79 | 8.03 | -1.83% | 87,489 | 70,361,311 |
| 2025-01-03 | 8.85 | 8.89 | 8.15 | 8.18 | -6.51% | 141,196 | 119,209,134 |
| 2025-01-02 | 8.86 | 8.97 | 8.56 | 8.75 | +0.57% | 127,337 | 111,933,283 |
| 2024-12-31 | 8.88 | 9.19 | 8.67 | 8.7 | -2.03% | 137,389 | 122,171,646 |
| 2024-12-30 | 9 | 9.08 | 8.6 | 8.88 | -1.33% | 124,857 | 109,749,561 |
| 2024-12-27 | 8.97 | 9.24 | 8.84 | 9 | +0.78% | 120,576 | 109,178,289 |
| 2024-12-26 | 8.96 | 9.27 | 8.86 | 8.93 | -0.11% | 149,593 | 135,226,414 |
| 2024-12-25 | 8.93 | 9.13 | 8.41 | 8.94 | +0.11% | 194,567 | 170,804,964 |
| 2024-12-24 | 9.03 | 9.04 | 8.62 | 8.93 | +1.13% | 137,748 | 121,541,645 |
| 2024-12-23 | 9.81 | 9.83 | 8.78 | 8.83 | -10.81% | 273,814 | 249,884,874 |
| 2024-12-20 | 9.86 | 10.19 | 9.8 | 9.9 | +1.12% | 170,379 | 169,840,041 |
| 2024-12-19 | 10 | 10.18 | 9.49 | 9.79 | -4.21% | 264,406 | 258,543,150 |
| 2024-12-18 | 10.46 | 10.98 | 10.12 | 10.22 | -2.29% | 221,970 | 232,536,994 |
| 2024-12-17 | 11.51 | 11.6 | 10.35 | 10.46 | -12.54% | 267,733 | 294,026,770 |
| 2024-12-16 | 11.58 | 12.53 | 11.08 | 11.96 | +3.28% | 367,605 | 426,277,455 |
| 2024-12-13 | 11.36 | 12.53 | 11.34 | 11.58 | -1.03% | 416,860 | 494,447,252 |
| 2024-12-12 | 11.24 | 11.75 | 11.04 | 11.7 | +4% | 386,964 | 440,652,985 |
| 2024-12-11 | 11.2 | 12.05 | 11.02 | 11.25 | -4.58% | 462,566 | 523,208,243 |
| 2024-12-10 | 11.27 | 12.55 | 10.94 | 11.79 | +12.72% | 640,949 | 764,702,322 |
| 2024-12-09 | 10.62 | 10.74 | 10.18 | 10.46 | -3.42% | 185,180 | 193,094,792 |
| 2024-12-06 | 10.22 | 11.28 | 10.09 | 10.83 | +4.54% | 287,582 | 305,755,703 |
| 2024-12-05 | 10.17 | 10.45 | 10.07 | 10.36 | +1.67% | 206,142 | 211,826,440 |
| 2024-12-04 | 10.61 | 10.75 | 10 | 10.19 | -6.6% | 284,730 | 292,201,336 |
| 2024-12-03 | 10.51 | 11.76 | 10.37 | 10.91 | +0.65% | 451,080 | 499,753,050 |
| 2024-12-02 | 9.77 | 11.8 | 9.71 | 10.84 | +10.27% | 412,568 | 456,583,724 |
| 2024-11-29 | 9.75 | 9.95 | 9.56 | 9.83 | -0.51% | 122,662 | 119,839,416 |
| 2024-11-28 | 10.15 | 10.37 | 9.78 | 9.88 | -3.98% | 186,244 | 186,505,312 |
| 2024-11-27 | 9.58 | 10.33 | 9.13 | 10.29 | +6.74% | 246,075 | 243,861,879 |
| 2024-11-26 | 9.34 | 9.9 | 9.22 | 9.64 | +2.88% | 160,290 | 155,051,825 |
| 2024-11-25 | 9.13 | 9.58 | 8.78 | 9.37 | +2.63% | 115,239 | 105,841,609 |
| 2024-11-22 | 9.48 | 9.79 | 9.06 | 9.13 | -4.3% | 131,664 | 124,405,497 |
| 2024-11-21 | 9.42 | 9.86 | 9.4 | 9.54 | +0.21% | 150,256 | 145,595,882 |
| 2024-11-20 | 9.28 | 9.58 | 9.12 | 9.52 | +1.38% | 132,926 | 124,683,155 |
| 2024-11-19 | 8.8 | 9.44 | 8.61 | 9.39 | +6.1% | 164,943 | 151,289,399 |
| 2024-11-18 | 9.2 | 9.2 | 8.38 | 8.85 | -2.75% | 150,430 | 131,193,957 |
| 2024-11-15 | 8.88 | 9.48 | 8.88 | 9.1 | +2.02% | 139,432 | 129,011,891 |
| 2024-11-14 | 9.23 | 9.54 | 8.88 | 8.92 | -4.7% | 105,573 | 96,553,528 |
| 2024-11-13 | 9.13 | 9.5 | 8.97 | 9.36 | +2.52% | 114,451 | 105,859,218 |
| 2024-11-12 | 9.66 | 9.76 | 9 | 9.13 | -5.97% | 156,708 | 145,587,288 |
| 2024-11-11 | 9.15 | 9.85 | 9.1 | 9.71 | +3.85% | 174,848 | 166,436,272 |
| 2024-11-08 | 9.3 | 9.5 | 9.03 | 9.35 | +1.08% | 208,426 | 193,030,767 |
| 2024-11-07 | 8.72 | 9.36 | 8.53 | 9.25 | +6.2% | 215,923 | 195,766,332 |
| 2024-11-06 | 8.76 | 8.93 | 8.65 | 8.71 | -0.91% | 118,555 | 104,083,031 |
| 2024-11-05 | 8.54 | 8.84 | 8.46 | 8.79 | +3.41% | 148,870 | 129,080,602 |
| 2024-11-04 | 7.95 | 8.75 | 7.86 | 8.5 | +7.19% | 159,646 | 134,412,798 |
| 2024-11-01 | 8.42 | 8.56 | 7.91 | 7.93 | -6.71% | 110,967 | 90,193,540 |
| 2024-10-31 | 8.29 | 8.56 | 8.25 | 8.5 | +2.29% | 108,873 | 91,796,186 |
| 2024-10-30 | 8.4 | 8.64 | 8.15 | 8.31 | -0.48% | 115,667 | 96,562,072 |
| 2024-10-29 | 8.99 | 9.08 | 8.35 | 8.35 | -5.22% | 147,376 | 127,674,788 |
| 2024-10-28 | 8.41 | 8.87 | 8.41 | 8.81 | +4.01% | 120,200 | 104,587,857 |
| 2024-10-25 | 8.39 | 8.58 | 8.38 | 8.47 | +1.19% | 82,788 | 70,084,185 |
| 2024-10-24 | 8.3 | 8.51 | 8.21 | 8.37 | -2.22% | 84,203 | 70,318,850 |
| 2024-10-23 | 8.69 | 8.76 | 8.49 | 8.56 | -3.28% | 143,823 | 123,863,569 |
| 2024-10-22 | 8.38 | 9.25 | 8.38 | 8.85 | +4.61% | 243,704 | 216,829,200 |
| 2024-10-21 | 8.25 | 8.64 | 8.2 | 8.46 | +2.67% | 125,114 | 105,452,776 |
| 2024-10-18 | 8.06 | 8.44 | 7.93 | 8.24 | +2.23% | 118,751 | 97,084,120 |
| 2024-10-17 | 8.12 | 8.33 | 8.03 | 8.06 | -0.74% | 105,843 | 86,674,840 |
| 2024-10-16 | 7.81 | 8.34 | 7.81 | 8.12 | +1.5% | 103,282 | 84,004,403 |
| 2024-10-15 | 7.81 | 8.38 | 7.75 | 8 | +1.39% | 129,593 | 105,616,790 |
| 2024-10-14 | 7.68 | 7.94 | 7.61 | 7.89 | +2.87% | 78,248 | 61,029,249 |
| 2024-10-11 | 8.1 | 8.19 | 7.51 | 7.67 | -5.66% | 102,286 | 80,001,318 |
| 2024-10-10 | 8.14 | 8.43 | 7.9 | 8.13 | +2.01% | 125,351 | 102,667,391 |
| 2024-10-09 | 9.12 | 9.18 | 7.97 | 7.97 | -19.98% | 228,259 | 197,598,318 |
| 2024-10-08 | 9.9 | 10.41 | 8.41 | 9.96 | +13.83% | 421,602 | 397,795,818 |
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：