股票概览
8.45
+0.84%
+0.07
8.4
开盘价
8.46
最高价
8.34
最低价
47,963
成交量
数据更新至: 2025-03-25
技术指标
8.43
MA5 (5日均线)
8.45
MA10 (10日均线)
8.39
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 | 8.4 | 8.46 | 8.34 | 8.45 | +0.84% | 47,963 | 40,258,163 |
| 2025-03-24 | 8.39 | 8.42 | 8.3 | 8.38 | -0.12% | 77,121 | 64,504,349 |
| 2025-03-21 | 8.43 | 8.49 | 8.35 | 8.39 | -0.83% | 70,275 | 59,145,992 |
| 2025-03-20 | 8.48 | 8.51 | 8.44 | 8.46 | -0.24% | 65,264 | 55,240,812 |
| 2025-03-19 | 8.49 | 8.52 | 8.45 | 8.48 | -0.24% | 67,086 | 56,902,802 |
| 2025-03-18 | 8.55 | 8.55 | 8.46 | 8.5 | -0.12% | 60,845 | 51,651,161 |
| 2025-03-17 | 8.6 | 8.65 | 8.49 | 8.51 | -0.7% | 131,360 | 112,326,839 |
| 2025-03-14 | 8.35 | 8.61 | 8.35 | 8.57 | +2.27% | 202,625 | 172,490,863 |
| 2025-03-13 | 8.39 | 8.41 | 8.32 | 8.38 | 0% | 59,097 | 49,436,553 |
| 2025-03-12 | 8.43 | 8.45 | 8.36 | 8.38 | -0.36% | 59,841 | 50,186,977 |
| 2025-03-11 | 8.3 | 8.41 | 8.28 | 8.41 | +0.84% | 88,349 | 73,855,662 |
| 2025-03-10 | 8.29 | 8.36 | 8.25 | 8.34 | +0.36% | 67,529 | 56,031,277 |
| 2025-03-07 | 8.31 | 8.37 | 8.27 | 8.31 | 0% | 63,084 | 52,488,505 |
| 2025-03-06 | 8.3 | 8.34 | 8.25 | 8.31 | +0.24% | 81,556 | 67,663,658 |
| 2025-03-05 | 8.32 | 8.32 | 8.23 | 8.29 | 0% | 54,410 | 44,988,572 |
| 2025-03-04 | 8.26 | 8.33 | 8.24 | 8.29 | -0.12% | 67,516 | 55,956,579 |
| 2025-03-03 | 8.35 | 8.46 | 8.27 | 8.3 | -0.84% | 100,340 | 84,012,905 |
| 2025-02-28 | 8.35 | 8.47 | 8.34 | 8.37 | -0.36% | 102,637 | 86,313,758 |
| 2025-02-27 | 8.32 | 8.42 | 8.3 | 8.4 | +0.84% | 117,472 | 98,387,956 |
| 2025-02-26 | 8.28 | 8.34 | 8.25 | 8.33 | +0.97% | 74,367 | 61,709,815 |
| 2025-02-25 | 8.28 | 8.3 | 8.21 | 8.25 | -0.72% | 94,606 | 78,041,545 |
| 2025-02-24 | 8.31 | 8.39 | 8.3 | 8.31 | -0.12% | 81,967 | 68,371,299 |
| 2025-02-21 | 8.32 | 8.36 | 8.25 | 8.32 | 0% | 97,931 | 81,287,081 |
| 2025-02-20 | 8.34 | 8.38 | 8.28 | 8.32 | -0.36% | 72,813 | 60,727,028 |
| 2025-02-19 | 8.32 | 8.36 | 8.27 | 8.35 | +0.36% | 65,933 | 54,791,072 |
| 2025-02-18 | 8.39 | 8.4 | 8.3 | 8.32 | -0.83% | 86,039 | 71,844,972 |
| 2025-02-17 | 8.4 | 8.43 | 8.36 | 8.39 | -0.12% | 78,635 | 65,989,638 |
| 2025-02-14 | 8.4 | 8.43 | 8.36 | 8.4 | -0.24% | 70,884 | 59,488,980 |
| 2025-02-13 | 8.41 | 8.48 | 8.4 | 8.42 | +0.12% | 104,314 | 88,094,685 |
| 2025-02-12 | 8.4 | 8.43 | 8.32 | 8.41 | +0.12% | 83,450 | 69,855,000 |
| 2025-02-11 | 8.5 | 8.51 | 8.39 | 8.4 | -1.06% | 90,053 | 75,930,170 |
| 2025-02-10 | 8.31 | 8.51 | 8.3 | 8.49 | +2.17% | 153,968 | 129,273,620 |
| 2025-02-07 | 8.27 | 8.36 | 8.22 | 8.31 | +0.61% | 103,238 | 85,726,401 |
| 2025-02-06 | 8.22 | 8.26 | 8.17 | 8.26 | +0.73% | 64,767 | 53,228,597 |
| 2025-02-05 | 8.36 | 8.36 | 8.19 | 8.2 | -1.32% | 82,228 | 67,934,090 |
| 2025-01-27 | 8.34 | 8.43 | 8.31 | 8.31 | -0.24% | 72,286 | 60,502,999 |
| 2025-01-24 | 8.24 | 8.36 | 8.22 | 8.33 | +0.85% | 69,259 | 57,491,858 |
| 2025-01-23 | 8.36 | 8.43 | 8.25 | 8.26 | -0.6% | 89,614 | 74,705,384 |
| 2025-01-22 | 8.36 | 8.36 | 8.22 | 8.31 | -0.24% | 56,983 | 47,202,277 |
| 2025-01-21 | 8.43 | 8.45 | 8.31 | 8.33 | -0.6% | 60,055 | 50,155,375 |
| 2025-01-20 | 8.36 | 8.42 | 8.32 | 8.38 | +0.72% | 81,715 | 68,435,281 |
| 2025-01-17 | 8.26 | 8.36 | 8.23 | 8.32 | +0.24% | 59,802 | 49,732,923 |
| 2025-01-16 | 8.29 | 8.41 | 8.24 | 8.3 | +0.24% | 84,724 | 70,463,450 |
| 2025-01-15 | 8.29 | 8.34 | 8.23 | 8.28 | -0.84% | 91,049 | 75,404,425 |
| 2025-01-14 | 8.15 | 8.36 | 8.14 | 8.35 | +2.33% | 105,754 | 87,456,983 |
| 2025-01-13 | 8.12 | 8.18 | 8.03 | 8.16 | +0.12% | 73,662 | 59,730,775 |
| 2025-01-10 | 8.3 | 8.32 | 8.15 | 8.15 | -1.57% | 66,507 | 54,633,939 |
| 2025-01-09 | 8.31 | 8.44 | 8.26 | 8.28 | -0.72% | 73,507 | 61,254,881 |
| 2025-01-08 | 8.36 | 8.4 | 8.19 | 8.34 | -0.36% | 108,912 | 90,386,108 |
| 2025-01-07 | 8.43 | 8.48 | 8.31 | 8.37 | -0.83% | 83,559 | 69,924,616 |
| 2025-01-06 | 8.39 | 8.54 | 8.27 | 8.44 | -0.71% | 101,935 | 85,849,952 |
| 2025-01-03 | 8.77 | 8.79 | 8.48 | 8.5 | -2.63% | 115,057 | 99,084,228 |
| 2025-01-02 | 8.88 | 8.99 | 8.67 | 8.73 | -1.69% | 125,087 | 110,942,651 |
| 2024-12-31 | 8.92 | 9.07 | 8.84 | 8.88 | -0.34% | 118,185 | 105,828,643 |
| 2024-12-30 | 8.96 | 8.98 | 8.89 | 8.91 | -0.78% | 76,972 | 68,675,011 |
| 2024-12-27 | 8.9 | 9 | 8.87 | 8.98 | +0.79% | 74,146 | 66,451,693 |
| 2024-12-26 | 8.93 | 9.01 | 8.9 | 8.91 | -0.11% | 62,269 | 55,685,441 |
| 2024-12-25 | 9.01 | 9.01 | 8.85 | 8.92 | -1.11% | 105,370 | 93,856,581 |
| 2024-12-24 | 8.92 | 9.04 | 8.87 | 9.02 | +1.23% | 74,177 | 66,438,294 |
| 2024-12-23 | 9.07 | 9.08 | 8.9 | 8.91 | -1.76% | 114,207 | 102,623,456 |
| 2024-12-20 | 9.11 | 9.2 | 9.05 | 9.07 | -0.44% | 101,549 | 92,622,917 |
| 2024-12-19 | 9.1 | 9.14 | 8.95 | 9.11 | -0.44% | 122,622 | 110,844,993 |
| 2024-12-18 | 9.21 | 9.26 | 9.13 | 9.15 | -0.44% | 116,989 | 107,484,682 |
| 2024-12-17 | 9.42 | 9.43 | 9.18 | 9.19 | -2.34% | 170,730 | 157,914,891 |
| 2024-12-16 | 9.42 | 9.61 | 9.35 | 9.41 | -0.53% | 177,036 | 167,190,077 |
| 2024-12-13 | 9.65 | 9.74 | 9.45 | 9.46 | -2.27% | 288,257 | 275,071,261 |
| 2024-12-12 | 9.33 | 9.68 | 9.27 | 9.68 | +3.86% | 400,612 | 382,185,965 |
| 2024-12-11 | 9.12 | 9.37 | 9.11 | 9.32 | +2.42% | 258,873 | 240,576,027 |
| 2024-12-10 | 9.29 | 9.33 | 9.09 | 9.1 | +0.33% | 185,055 | 170,466,327 |
| 2024-12-09 | 9.11 | 9.18 | 9.02 | 9.07 | -0.11% | 111,315 | 101,285,639 |
| 2024-12-06 | 9 | 9.11 | 8.96 | 9.08 | +0.55% | 103,450 | 93,603,567 |
| 2024-12-05 | 9.02 | 9.06 | 8.98 | 9.03 | -0.33% | 81,124 | 73,158,480 |
| 2024-12-04 | 9.14 | 9.2 | 9.01 | 9.06 | -0.88% | 95,424 | 86,936,817 |
| 2024-12-03 | 9.21 | 9.22 | 9.08 | 9.14 | -0.76% | 101,776 | 93,075,909 |
| 2024-12-02 | 9.13 | 9.23 | 9.11 | 9.21 | +0.77% | 129,626 | 119,200,374 |
| 2024-11-29 | 9.05 | 9.2 | 9.03 | 9.14 | +1.11% | 151,022 | 138,140,025 |
| 2024-11-28 | 9.02 | 9.11 | 9 | 9.04 | 0% | 85,729 | 77,625,958 |
| 2024-11-27 | 8.92 | 9.04 | 8.78 | 9.04 | +1.12% | 105,409 | 93,955,458 |
| 2024-11-26 | 8.88 | 9.05 | 8.86 | 8.94 | +0.34% | 97,706 | 87,470,209 |
| 2024-11-25 | 8.81 | 8.93 | 8.78 | 8.91 | +1.14% | 74,109 | 65,716,179 |
| 2024-11-22 | 9.14 | 9.2 | 8.8 | 8.81 | -3.72% | 125,411 | 112,834,726 |
| 2024-11-21 | 9.18 | 9.19 | 9.08 | 9.15 | -0.33% | 92,029 | 84,051,152 |
| 2024-11-20 | 9.04 | 9.18 | 8.96 | 9.18 | +1.66% | 140,759 | 128,037,883 |
| 2024-11-19 | 9.01 | 9.04 | 8.88 | 9.03 | +0.67% | 92,189 | 82,744,376 |
| 2024-11-18 | 9.04 | 9.17 | 8.95 | 8.97 | -0.55% | 130,993 | 118,613,850 |
| 2024-11-15 | 8.97 | 9.18 | 8.95 | 9.02 | +0.45% | 165,993 | 150,909,034 |
| 2024-11-14 | 9.16 | 9.21 | 8.96 | 8.98 | -2.5% | 185,329 | 168,118,157 |
| 2024-11-13 | 9.13 | 9.27 | 9.1 | 9.21 | +0.44% | 115,349 | 106,069,309 |
| 2024-11-12 | 9.28 | 9.35 | 9.13 | 9.17 | -0.86% | 174,571 | 161,279,600 |
| 2024-11-11 | 9.26 | 9.28 | 9.09 | 9.25 | -0.32% | 178,311 | 163,697,779 |
| 2024-11-08 | 9.5 | 9.55 | 9.22 | 9.28 | -1.69% | 266,144 | 248,159,505 |
| 2024-11-07 | 9.03 | 9.45 | 9 | 9.44 | +4.54% | 336,526 | 314,019,027 |
| 2024-11-06 | 9.09 | 9.16 | 8.98 | 9.03 | -1.31% | 217,399 | 196,657,573 |
| 2024-11-05 | 8.98 | 9.16 | 8.89 | 9.15 | +3.39% | 268,037 | 242,706,902 |
| 2024-11-04 | 8.64 | 8.88 | 8.62 | 8.85 | +2.43% | 151,983 | 133,348,310 |
| 2024-11-01 | 8.63 | 8.71 | 8.55 | 8.64 | +0.12% | 133,959 | 115,793,669 |
| 2024-10-31 | 8.61 | 8.68 | 8.56 | 8.63 | +0.12% | 108,611 | 93,524,858 |
| 2024-10-30 | 8.7 | 8.71 | 8.54 | 8.62 | -0.92% | 91,421 | 78,927,304 |
| 2024-10-29 | 8.97 | 8.98 | 8.67 | 8.7 | -2.79% | 163,547 | 143,439,755 |
| 2024-10-28 | 8.69 | 8.95 | 8.69 | 8.95 | +2.76% | 154,568 | 136,636,190 |
| 2024-10-25 | 8.62 | 8.71 | 8.6 | 8.71 | +1.04% | 91,035 | 79,042,841 |
| 2024-10-24 | 8.63 | 8.72 | 8.57 | 8.62 | -0.81% | 70,521 | 60,787,675 |
| 2024-10-23 | 8.63 | 8.74 | 8.6 | 8.69 | +0.7% | 101,667 | 88,343,895 |
| 2024-10-22 | 8.54 | 8.63 | 8.52 | 8.63 | +1.29% | 103,627 | 88,957,042 |
| 2024-10-21 | 8.57 | 8.63 | 8.48 | 8.52 | -0.58% | 112,259 | 95,933,572 |
| 2024-10-18 | 8.36 | 8.66 | 8.31 | 8.57 | +2.63% | 138,843 | 117,849,850 |
| 2024-10-17 | 8.54 | 8.55 | 8.35 | 8.35 | -1.65% | 74,298 | 62,654,414 |
| 2024-10-16 | 8.42 | 8.59 | 8.37 | 8.49 | 0% | 73,930 | 62,738,105 |
| 2024-10-15 | 8.67 | 8.67 | 8.48 | 8.49 | -2.19% | 108,590 | 93,136,673 |
| 2024-10-14 | 8.67 | 8.73 | 8.49 | 8.68 | +0.35% | 114,282 | 98,680,574 |
| 2024-10-11 | 8.75 | 8.92 | 8.6 | 8.65 | -1.59% | 128,642 | 112,786,675 |
| 2024-10-10 | 8.7 | 9.03 | 8.63 | 8.79 | +0.69% | 154,312 | 136,227,718 |
| 2024-10-09 | 9.31 | 9.31 | 8.72 | 8.73 | -7.13% | 267,182 | 238,672,843 |
| 2024-10-08 | 10.15 | 10.15 | 9.13 | 9.4 | +1.08% | 458,642 | 440,577,596 |
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：