股票概览
8.24
+0.86%
+0.07
8.13
开盘价
8.29
最高价
8.08
最低价
55,699
成交量
数据更新至: 2025-03-25
技术指标
8.29
MA5 (5日均线)
8.39
MA10 (10日均线)
8.45
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 | 8.13 | 8.29 | 8.08 | 8.24 | +0.86% | 55,699 | 45,541,694 |
| 2025-03-24 | 8.23 | 8.28 | 8.02 | 8.17 | -1.09% | 96,037 | 78,179,211 |
| 2025-03-21 | 8.27 | 8.42 | 8.22 | 8.26 | -1.08% | 94,363 | 78,230,991 |
| 2025-03-20 | 8.4 | 8.48 | 8.32 | 8.35 | -0.83% | 105,907 | 88,802,793 |
| 2025-03-19 | 8.55 | 8.6 | 8.37 | 8.42 | -1.41% | 127,790 | 107,878,097 |
| 2025-03-18 | 8.63 | 8.64 | 8.5 | 8.54 | -0.93% | 135,998 | 116,316,372 |
| 2025-03-17 | 8.51 | 8.69 | 8.39 | 8.62 | +1.89% | 233,059 | 199,029,067 |
| 2025-03-14 | 8.35 | 8.47 | 8.24 | 8.46 | +1.56% | 106,706 | 89,301,079 |
| 2025-03-13 | 8.52 | 8.56 | 8.25 | 8.33 | -2.57% | 145,259 | 121,192,600 |
| 2025-03-12 | 8.5 | 8.61 | 8.44 | 8.55 | +0.35% | 164,641 | 140,582,659 |
| 2025-03-11 | 8.32 | 8.6 | 8.26 | 8.52 | +1.67% | 134,116 | 113,154,334 |
| 2025-03-10 | 8.43 | 8.52 | 8.32 | 8.38 | -0.59% | 109,853 | 92,325,900 |
| 2025-03-07 | 8.36 | 8.52 | 8.32 | 8.43 | +0.6% | 153,515 | 129,426,461 |
| 2025-03-06 | 8.36 | 8.43 | 8.29 | 8.38 | +0.36% | 135,627 | 113,659,017 |
| 2025-03-05 | 8.52 | 8.52 | 8.28 | 8.35 | -1.65% | 136,863 | 114,221,713 |
| 2025-03-04 | 8.52 | 8.55 | 8.4 | 8.49 | -0.47% | 156,189 | 132,378,912 |
| 2025-03-03 | 8.52 | 8.82 | 8.48 | 8.53 | +0.35% | 167,837 | 145,242,051 |
| 2025-02-28 | 8.73 | 8.73 | 8.46 | 8.5 | -2.63% | 122,564 | 105,243,337 |
| 2025-02-27 | 8.75 | 8.77 | 8.57 | 8.73 | -0.23% | 131,264 | 113,977,593 |
| 2025-02-26 | 8.69 | 8.88 | 8.67 | 8.75 | +0.69% | 157,505 | 138,056,353 |
| 2025-02-25 | 8.81 | 8.92 | 8.65 | 8.69 | -1.59% | 169,453 | 148,041,367 |
| 2025-02-24 | 8.78 | 8.94 | 8.64 | 8.83 | -0.45% | 216,854 | 190,685,837 |
| 2025-02-21 | 8.83 | 9.06 | 8.75 | 8.87 | -2.21% | 372,987 | 330,288,254 |
| 2025-02-20 | 8.42 | 9.3 | 8.35 | 9.07 | +7.21% | 546,006 | 485,671,145 |
| 2025-02-19 | 8.11 | 8.48 | 8.1 | 8.46 | +4.06% | 196,179 | 163,227,890 |
| 2025-02-18 | 8.33 | 8.39 | 8.09 | 8.13 | -2.63% | 130,303 | 107,210,033 |
| 2025-02-17 | 8.36 | 8.37 | 8.13 | 8.35 | +0.12% | 157,417 | 130,097,961 |
| 2025-02-14 | 8.46 | 8.52 | 8.29 | 8.34 | -0.71% | 137,626 | 115,063,432 |
| 2025-02-13 | 8.69 | 8.76 | 8.39 | 8.4 | -4% | 231,854 | 197,709,016 |
| 2025-02-12 | 8.65 | 9.15 | 8.6 | 8.75 | +3.18% | 501,237 | 444,455,978 |
| 2025-02-11 | 7.84 | 8.52 | 7.73 | 8.48 | +8.44% | 330,314 | 270,847,112 |
| 2025-02-10 | 7.79 | 7.9 | 7.73 | 7.82 | +0.39% | 83,834 | 65,571,318 |
| 2025-02-07 | 7.73 | 7.88 | 7.67 | 7.79 | +1.04% | 90,438 | 70,492,475 |
| 2025-02-06 | 7.59 | 7.71 | 7.52 | 7.71 | +1.18% | 60,820 | 46,607,302 |
| 2025-02-05 | 7.63 | 7.74 | 7.56 | 7.62 | +0.26% | 66,278 | 50,586,205 |
| 2025-01-27 | 7.78 | 7.79 | 7.6 | 7.6 | -1.04% | 50,328 | 38,687,782 |
| 2025-01-24 | 7.51 | 7.68 | 7.48 | 7.68 | +2.26% | 58,549 | 44,558,323 |
| 2025-01-23 | 7.6 | 7.73 | 7.5 | 7.51 | -0.53% | 59,451 | 45,404,222 |
| 2025-01-22 | 7.56 | 7.6 | 7.48 | 7.55 | -0.4% | 41,492 | 31,249,057 |
| 2025-01-21 | 7.65 | 7.68 | 7.5 | 7.58 | -0.66% | 42,282 | 31,933,349 |
| 2025-01-20 | 7.59 | 7.7 | 7.56 | 7.63 | +1.06% | 46,759 | 35,594,924 |
| 2025-01-17 | 7.44 | 7.6 | 7.43 | 7.55 | +1.21% | 46,851 | 35,229,181 |
| 2025-01-16 | 7.5 | 7.65 | 7.41 | 7.46 | -0.4% | 58,348 | 43,885,167 |
| 2025-01-15 | 7.6 | 7.6 | 7.45 | 7.49 | -0.93% | 47,347 | 35,456,969 |
| 2025-01-14 | 7.34 | 7.57 | 7.32 | 7.56 | +3% | 66,001 | 49,338,684 |
| 2025-01-13 | 7.22 | 7.36 | 7.15 | 7.34 | +1.52% | 49,434 | 35,929,497 |
| 2025-01-10 | 7.49 | 7.54 | 7.23 | 7.23 | -3.08% | 44,956 | 33,189,647 |
| 2025-01-09 | 7.38 | 7.55 | 7.35 | 7.46 | +0.54% | 51,699 | 38,731,301 |
| 2025-01-08 | 7.5 | 7.57 | 7.21 | 7.42 | -1.46% | 61,764 | 45,481,563 |
| 2025-01-07 | 7.45 | 7.56 | 7.35 | 7.53 | +1.35% | 61,708 | 45,970,653 |
| 2025-01-06 | 7.3 | 7.5 | 7.22 | 7.43 | +1.5% | 69,156 | 51,053,347 |
| 2025-01-03 | 7.5 | 7.6 | 7.27 | 7.32 | -2.01% | 83,940 | 62,425,047 |
| 2025-01-02 | 7.76 | 7.84 | 7.4 | 7.47 | -3.74% | 71,807 | 54,676,385 |
| 2024-12-31 | 8.04 | 8.07 | 7.76 | 7.76 | -3.12% | 57,444 | 45,244,664 |
| 2024-12-30 | 8.08 | 8.1 | 7.95 | 8.01 | -0.87% | 46,415 | 37,183,045 |
| 2024-12-27 | 8.04 | 8.2 | 7.98 | 8.08 | +0.75% | 57,235 | 46,403,163 |
| 2024-12-26 | 7.96 | 8.11 | 7.94 | 8.02 | +0.38% | 45,842 | 36,950,394 |
| 2024-12-25 | 8.13 | 8.13 | 7.92 | 7.99 | -1.72% | 60,842 | 48,639,663 |
| 2024-12-24 | 8.05 | 8.19 | 8.04 | 8.13 | +0.87% | 56,678 | 46,038,173 |
| 2024-12-23 | 8.23 | 8.28 | 8.01 | 8.06 | -2.07% | 68,139 | 55,229,701 |
| 2024-12-20 | 8.23 | 8.29 | 8.18 | 8.23 | 0% | 45,476 | 37,473,367 |
| 2024-12-19 | 8.15 | 8.24 | 8.05 | 8.23 | +0.24% | 66,953 | 54,464,934 |
| 2024-12-18 | 8.29 | 8.33 | 8.2 | 8.21 | -0.61% | 59,971 | 49,503,929 |
| 2024-12-17 | 8.37 | 8.44 | 8.23 | 8.26 | -1.55% | 69,006 | 57,292,667 |
| 2024-12-16 | 8.49 | 8.55 | 8.33 | 8.39 | -1.53% | 73,877 | 62,255,922 |
| 2024-12-13 | 8.68 | 8.68 | 8.48 | 8.52 | -2.18% | 103,755 | 88,800,520 |
| 2024-12-12 | 8.63 | 8.72 | 8.56 | 8.71 | +0.69% | 81,298 | 70,409,940 |
| 2024-12-11 | 8.55 | 8.74 | 8.54 | 8.65 | +0.58% | 81,270 | 70,445,854 |
| 2024-12-10 | 8.85 | 8.9 | 8.58 | 8.6 | 0% | 114,324 | 99,719,634 |
| 2024-12-09 | 8.57 | 8.71 | 8.5 | 8.6 | +0.35% | 100,852 | 86,747,086 |
| 2024-12-06 | 8.47 | 8.59 | 8.23 | 8.57 | +1.18% | 106,305 | 89,958,338 |
| 2024-12-05 | 8.37 | 8.5 | 8.34 | 8.47 | +1.19% | 62,397 | 52,703,396 |
| 2024-12-04 | 8.59 | 8.6 | 8.33 | 8.37 | -2.67% | 85,859 | 72,521,299 |
| 2024-12-03 | 8.62 | 8.66 | 8.48 | 8.6 | 0% | 77,522 | 66,414,335 |
| 2024-12-02 | 8.43 | 8.65 | 8.38 | 8.6 | +2.26% | 92,788 | 79,425,234 |
| 2024-11-29 | 8.29 | 8.47 | 8.15 | 8.41 | +1.2% | 95,296 | 79,493,676 |
| 2024-11-28 | 8.38 | 8.48 | 8.31 | 8.31 | -1.07% | 74,141 | 62,111,491 |
| 2024-11-27 | 8.26 | 8.4 | 8.02 | 8.4 | +0.84% | 118,118 | 96,703,476 |
| 2024-11-26 | 8.57 | 8.64 | 8.28 | 8.33 | -3.59% | 105,015 | 88,350,822 |
| 2024-11-25 | 8.45 | 8.65 | 8.42 | 8.64 | +1.65% | 98,220 | 83,818,181 |
| 2024-11-22 | 8.87 | 8.96 | 8.47 | 8.5 | -4.92% | 140,363 | 122,554,159 |
| 2024-11-21 | 8.91 | 9.13 | 8.81 | 8.94 | -0.11% | 191,671 | 172,077,897 |
| 2024-11-20 | 8.7 | 9.02 | 8.64 | 8.95 | +2.05% | 267,401 | 237,503,812 |
| 2024-11-19 | 8.38 | 8.84 | 8.3 | 8.77 | +4.53% | 278,200 | 237,886,104 |
| 2024-11-18 | 8.76 | 9.18 | 8.36 | 8.39 | +0.6% | 299,105 | 260,495,227 |
| 2024-11-15 | 8.52 | 8.64 | 8.31 | 8.34 | -2.46% | 85,925 | 72,946,202 |
| 2024-11-14 | 8.83 | 8.9 | 8.5 | 8.55 | -3.17% | 95,735 | 82,877,659 |
| 2024-11-13 | 8.75 | 8.88 | 8.64 | 8.83 | +0.68% | 101,657 | 89,035,710 |
| 2024-11-12 | 9.04 | 9.11 | 8.67 | 8.77 | -2.34% | 141,611 | 125,969,867 |
| 2024-11-11 | 8.72 | 8.98 | 8.65 | 8.98 | +2.75% | 145,663 | 129,375,762 |
| 2024-11-08 | 8.86 | 8.98 | 8.69 | 8.74 | -0.46% | 151,956 | 134,020,304 |
| 2024-11-07 | 8.58 | 8.79 | 8.52 | 8.78 | +1.74% | 125,758 | 109,461,929 |
| 2024-11-06 | 8.58 | 8.78 | 8.53 | 8.63 | +0.35% | 128,381 | 111,172,575 |
| 2024-11-05 | 8.3 | 8.62 | 8.28 | 8.6 | +2.99% | 114,855 | 97,896,659 |
| 2024-11-04 | 8.18 | 8.35 | 8.15 | 8.35 | +1.95% | 75,621 | 62,664,141 |
| 2024-11-01 | 8.39 | 8.55 | 8.18 | 8.19 | -3.42% | 112,600 | 93,487,685 |
| 2024-10-31 | 8.42 | 8.52 | 8.32 | 8.48 | +1.19% | 113,727 | 95,933,530 |
| 2024-10-30 | 8.36 | 8.53 | 8.25 | 8.38 | -0.59% | 105,603 | 88,488,000 |
| 2024-10-29 | 8.7 | 8.82 | 8.4 | 8.43 | -3.1% | 148,725 | 127,248,863 |
| 2024-10-28 | 8.67 | 8.75 | 8.52 | 8.7 | -0.23% | 164,883 | 142,357,770 |
| 2024-10-25 | 8.25 | 8.74 | 8.21 | 8.72 | +5.83% | 240,820 | 206,390,039 |
| 2024-10-24 | 8.32 | 8.38 | 8.09 | 8.24 | -2.37% | 171,286 | 140,574,207 |
| 2024-10-23 | 8.1 | 8.57 | 8.04 | 8.44 | +4.2% | 231,045 | 192,756,818 |
| 2024-10-22 | 8.09 | 8.13 | 7.97 | 8.1 | +0.12% | 94,576 | 76,154,226 |
| 2024-10-21 | 8.05 | 8.28 | 7.96 | 8.09 | +1.63% | 139,645 | 113,397,910 |
| 2024-10-18 | 7.6 | 8.18 | 7.58 | 7.96 | +4.19% | 154,272 | 121,382,016 |
| 2024-10-17 | 7.78 | 7.86 | 7.61 | 7.64 | -1.55% | 84,580 | 65,486,864 |
| 2024-10-16 | 7.7 | 7.88 | 7.64 | 7.76 | +0.39% | 96,317 | 74,674,935 |
| 2024-10-15 | 7.9 | 8.04 | 7.72 | 7.73 | -2.52% | 122,058 | 95,990,364 |
| 2024-10-14 | 7.8 | 8.04 | 7.7 | 7.93 | +1.54% | 155,752 | 122,455,276 |
| 2024-10-11 | 8.32 | 8.4 | 7.69 | 7.81 | -6.35% | 161,633 | 129,019,877 |
| 2024-10-10 | 8.64 | 8.89 | 8.32 | 8.34 | -2.57% | 175,784 | 149,947,549 |
| 2024-10-09 | 8.9 | 9.32 | 8.5 | 8.56 | -8.06% | 280,072 | 249,863,178 |
| 2024-10-08 | 9.75 | 9.8 | 8.76 | 9.31 | +12.99% | 365,199 | 337,721,288 |
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：