股票概览
8.56
+0.23%
+0.02
8.54
开盘价
8.58
最高价
8.5
最低价
105,407
成交量
数据更新至: 2025-03-25
技术指标
8.63
MA5 (5日均线)
8.67
MA10 (10日均线)
8.64
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 | 8.54 | 8.58 | 8.5 | 8.56 | +0.23% | 105,407 | 90,047,915 |
| 2025-03-24 | 8.55 | 8.58 | 8.45 | 8.54 | -0.35% | 223,751 | 190,574,212 |
| 2025-03-21 | 8.68 | 8.72 | 8.53 | 8.57 | -1.38% | 281,902 | 242,837,712 |
| 2025-03-20 | 8.76 | 8.78 | 8.66 | 8.69 | -1.03% | 254,078 | 221,365,331 |
| 2025-03-19 | 8.76 | 8.82 | 8.72 | 8.78 | +0.11% | 226,925 | 198,840,437 |
| 2025-03-18 | 8.8 | 8.85 | 8.74 | 8.77 | 0% | 243,687 | 213,800,235 |
| 2025-03-17 | 8.83 | 8.84 | 8.74 | 8.77 | -0.68% | 296,539 | 260,264,118 |
| 2025-03-14 | 8.63 | 8.91 | 8.61 | 8.83 | +2.44% | 661,928 | 581,847,441 |
| 2025-03-13 | 8.62 | 8.7 | 8.54 | 8.62 | +0.12% | 279,273 | 240,397,312 |
| 2025-03-12 | 8.61 | 8.73 | 8.56 | 8.61 | +0.47% | 340,628 | 294,203,553 |
| 2025-03-11 | 8.46 | 8.58 | 8.44 | 8.57 | +0.35% | 201,931 | 172,070,689 |
| 2025-03-10 | 8.53 | 8.56 | 8.46 | 8.54 | -0.12% | 228,139 | 194,054,178 |
| 2025-03-07 | 8.63 | 8.65 | 8.53 | 8.55 | -1.5% | 276,380 | 237,171,018 |
| 2025-03-06 | 8.6 | 8.71 | 8.57 | 8.68 | +1.64% | 398,882 | 345,410,951 |
| 2025-03-05 | 8.56 | 8.56 | 8.42 | 8.54 | -0.12% | 243,297 | 206,860,778 |
| 2025-03-04 | 8.45 | 8.58 | 8.41 | 8.55 | +0.83% | 192,965 | 164,444,758 |
| 2025-03-03 | 8.52 | 8.61 | 8.44 | 8.48 | -0.47% | 326,324 | 278,483,540 |
| 2025-02-28 | 8.74 | 8.88 | 8.5 | 8.52 | -3.07% | 481,553 | 417,447,399 |
| 2025-02-27 | 8.77 | 8.88 | 8.63 | 8.79 | -0.68% | 554,730 | 485,500,583 |
| 2025-02-26 | 8.66 | 8.86 | 8.62 | 8.85 | +2.31% | 496,530 | 433,409,137 |
| 2025-02-25 | 8.65 | 8.72 | 8.63 | 8.65 | -1.26% | 254,812 | 221,032,525 |
| 2025-02-24 | 8.89 | 8.89 | 8.7 | 8.76 | -1.57% | 447,801 | 393,798,047 |
| 2025-02-21 | 8.65 | 8.99 | 8.58 | 8.9 | +3.37% | 747,278 | 659,378,747 |
| 2025-02-20 | 8.63 | 8.68 | 8.56 | 8.61 | -0.46% | 264,505 | 227,716,507 |
| 2025-02-19 | 8.61 | 8.71 | 8.57 | 8.65 | +0.12% | 408,011 | 352,293,589 |
| 2025-02-18 | 8.82 | 8.83 | 8.58 | 8.64 | -2.37% | 344,837 | 300,643,877 |
| 2025-02-17 | 8.95 | 8.96 | 8.81 | 8.85 | +0.11% | 378,930 | 336,340,452 |
| 2025-02-14 | 8.82 | 8.9 | 8.77 | 8.84 | -0.34% | 314,835 | 277,770,400 |
| 2025-02-13 | 8.97 | 8.99 | 8.83 | 8.87 | -1.11% | 520,946 | 464,020,396 |
| 2025-02-12 | 8.77 | 9 | 8.76 | 8.97 | +1.82% | 474,895 | 420,883,817 |
| 2025-02-11 | 8.9 | 8.91 | 8.71 | 8.81 | -0.9% | 437,250 | 384,235,235 |
| 2025-02-10 | 8.71 | 8.92 | 8.71 | 8.89 | +0.68% | 884,397 | 782,174,848 |
| 2025-02-07 | 8.37 | 9.14 | 8.36 | 8.83 | +5.88% | 1,461,479 | 1,292,831,156 |
| 2025-02-06 | 8.22 | 8.36 | 8.18 | 8.34 | +1.58% | 300,472 | 249,088,683 |
| 2025-02-05 | 8.27 | 8.31 | 8.2 | 8.21 | -0.12% | 235,572 | 194,426,166 |
| 2025-01-27 | 8.43 | 8.43 | 8.22 | 8.22 | -2.14% | 254,219 | 210,918,928 |
| 2025-01-24 | 8.32 | 8.44 | 8.31 | 8.4 | +0.72% | 258,889 | 217,049,184 |
| 2025-01-23 | 8.38 | 8.55 | 8.32 | 8.34 | +0.85% | 413,055 | 348,574,314 |
| 2025-01-22 | 8.28 | 8.29 | 8.2 | 8.27 | -0.24% | 224,247 | 184,942,695 |
| 2025-01-21 | 8.35 | 8.36 | 8.24 | 8.29 | 0% | 184,308 | 152,795,316 |
| 2025-01-20 | 8.3 | 8.39 | 8.26 | 8.29 | +0.61% | 236,023 | 196,567,358 |
| 2025-01-17 | 8.23 | 8.31 | 8.19 | 8.24 | 0% | 198,623 | 163,964,114 |
| 2025-01-16 | 8.28 | 8.39 | 8.18 | 8.24 | 0% | 279,860 | 231,951,697 |
| 2025-01-15 | 8.25 | 8.28 | 8.19 | 8.24 | -0.48% | 271,060 | 223,141,873 |
| 2025-01-14 | 8.06 | 8.31 | 8.06 | 8.28 | +2.73% | 420,679 | 345,482,129 |
| 2025-01-13 | 7.95 | 8.09 | 7.95 | 8.06 | +0.5% | 222,111 | 178,271,552 |
| 2025-01-10 | 8.15 | 8.2 | 8.01 | 8.02 | -1.6% | 208,006 | 168,637,347 |
| 2025-01-09 | 8.14 | 8.23 | 8.12 | 8.15 | -0.37% | 224,004 | 182,864,077 |
| 2025-01-08 | 8.2 | 8.23 | 7.99 | 8.18 | -0.61% | 348,526 | 282,386,002 |
| 2025-01-07 | 8.19 | 8.24 | 8.1 | 8.23 | +0.49% | 268,360 | 219,366,466 |
| 2025-01-06 | 8.16 | 8.25 | 8.11 | 8.19 | -0.12% | 277,484 | 226,690,679 |
| 2025-01-03 | 8.35 | 8.41 | 8.18 | 8.2 | -1.68% | 380,073 | 315,001,475 |
| 2025-01-02 | 8.72 | 8.75 | 8.26 | 8.34 | -4.47% | 569,739 | 484,402,500 |
| 2024-12-31 | 9.17 | 9.17 | 8.72 | 8.73 | -4.69% | 633,905 | 565,423,071 |
| 2024-12-30 | 9.11 | 9.17 | 9.08 | 9.16 | +0.44% | 277,965 | 253,748,864 |
| 2024-12-27 | 9.09 | 9.3 | 9.07 | 9.12 | +0.44% | 433,158 | 396,885,741 |
| 2024-12-26 | 9.06 | 9.12 | 9.02 | 9.08 | +0.33% | 206,941 | 187,709,582 |
| 2024-12-25 | 9.11 | 9.12 | 8.98 | 9.05 | -0.66% | 234,994 | 212,538,633 |
| 2024-12-24 | 8.94 | 9.12 | 8.94 | 9.11 | +1.9% | 304,091 | 275,209,075 |
| 2024-12-23 | 9.07 | 9.14 | 8.92 | 8.94 | -1.65% | 266,006 | 239,969,930 |
| 2024-12-20 | 9.04 | 9.16 | 9.03 | 9.09 | +0.22% | 236,417 | 215,191,069 |
| 2024-12-19 | 9.01 | 9.11 | 8.92 | 9.07 | 0% | 281,168 | 253,548,900 |
| 2024-12-18 | 9.12 | 9.15 | 9.06 | 9.07 | -0.22% | 229,872 | 209,288,281 |
| 2024-12-17 | 9.12 | 9.18 | 9.03 | 9.09 | -0.55% | 320,063 | 291,320,516 |
| 2024-12-16 | 9.2 | 9.26 | 9.1 | 9.14 | -0.87% | 336,523 | 308,350,443 |
| 2024-12-13 | 9.36 | 9.37 | 9.21 | 9.22 | -2.43% | 498,836 | 462,807,089 |
| 2024-12-12 | 9.3 | 9.55 | 9.24 | 9.45 | +1.72% | 611,120 | 574,616,297 |
| 2024-12-11 | 9.25 | 9.33 | 9.22 | 9.29 | +0.32% | 318,451 | 295,423,530 |
| 2024-12-10 | 9.57 | 9.58 | 9.25 | 9.26 | +0.65% | 739,564 | 696,830,337 |
| 2024-12-09 | 9.3 | 9.35 | 9.13 | 9.2 | -1.39% | 389,543 | 360,011,259 |
| 2024-12-06 | 9.2 | 9.4 | 9.14 | 9.33 | +1.41% | 535,731 | 498,140,592 |
| 2024-12-05 | 9.07 | 9.25 | 9.07 | 9.2 | +0.88% | 322,156 | 295,756,524 |
| 2024-12-04 | 9.17 | 9.28 | 9.05 | 9.12 | -1.19% | 405,087 | 371,204,470 |
| 2024-12-03 | 9.22 | 9.27 | 9.08 | 9.23 | +0.11% | 419,842 | 384,505,086 |
| 2024-12-02 | 9.06 | 9.29 | 9.05 | 9.22 | +1.21% | 444,239 | 408,698,656 |
| 2024-11-29 | 8.88 | 9.27 | 8.86 | 9.11 | +2.47% | 654,524 | 594,971,204 |
| 2024-11-28 | 8.98 | 9 | 8.86 | 8.89 | -0.78% | 345,204 | 308,367,969 |
| 2024-11-27 | 8.79 | 8.97 | 8.72 | 8.96 | +1.93% | 400,025 | 353,755,766 |
| 2024-11-26 | 8.75 | 8.96 | 8.74 | 8.79 | -0.11% | 346,232 | 306,284,047 |
| 2024-11-25 | 8.81 | 8.82 | 8.65 | 8.8 | +0.23% | 409,301 | 357,887,992 |
| 2024-11-22 | 9.16 | 9.18 | 8.78 | 8.78 | -4.57% | 553,078 | 497,477,135 |
| 2024-11-21 | 9.16 | 9.24 | 9.1 | 9.2 | +0.33% | 433,312 | 397,338,153 |
| 2024-11-20 | 9.15 | 9.23 | 9.08 | 9.17 | +0.11% | 404,194 | 370,070,352 |
| 2024-11-19 | 9.09 | 9.2 | 9 | 9.16 | +1.22% | 396,197 | 360,528,672 |
| 2024-11-18 | 9.17 | 9.26 | 8.98 | 9.05 | -1.2% | 521,997 | 476,787,403 |
| 2024-11-15 | 9.41 | 9.49 | 9.15 | 9.16 | -2.76% | 543,300 | 506,382,057 |
| 2024-11-14 | 9.53 | 9.64 | 9.39 | 9.42 | -1.77% | 540,513 | 514,247,133 |
| 2024-11-13 | 9.51 | 9.66 | 9.44 | 9.59 | -0.1% | 554,148 | 529,148,217 |
| 2024-11-12 | 9.9 | 9.94 | 9.5 | 9.6 | -2.44% | 810,295 | 787,470,413 |
| 2024-11-11 | 9.71 | 9.85 | 9.66 | 9.84 | +0.2% | 766,221 | 747,773,665 |
| 2024-11-08 | 10.23 | 10.3 | 9.78 | 9.82 | -1.9% | 1,238,659 | 1,235,979,414 |
| 2024-11-07 | 9.48 | 10.13 | 9.42 | 10.01 | +4.71% | 1,496,969 | 1,470,445,399 |
| 2024-11-06 | 9.7 | 9.87 | 9.49 | 9.56 | -0.83% | 1,107,699 | 1,070,286,488 |
| 2024-11-05 | 9.29 | 9.68 | 9.21 | 9.64 | +3.66% | 1,198,230 | 1,142,272,892 |
| 2024-11-04 | 9.08 | 9.3 | 9.07 | 9.3 | +2.99% | 676,095 | 621,497,256 |
| 2024-11-01 | 9.12 | 9.25 | 9.01 | 9.03 | -1.31% | 770,324 | 702,813,411 |
| 2024-10-31 | 8.96 | 9.31 | 8.93 | 9.15 | +2.01% | 1,054,733 | 967,181,031 |
| 2024-10-30 | 8.91 | 9.04 | 8.86 | 8.97 | 0% | 484,518 | 433,394,112 |
| 2024-10-29 | 9.15 | 9.26 | 8.94 | 8.97 | -1.64% | 620,243 | 563,299,834 |
| 2024-10-28 | 9.07 | 9.15 | 9.03 | 9.12 | +0.44% | 498,393 | 453,192,184 |
| 2024-10-25 | 8.99 | 9.2 | 8.95 | 9.08 | +1.23% | 594,718 | 539,487,835 |
| 2024-10-24 | 8.96 | 9.02 | 8.89 | 8.97 | -0.22% | 456,974 | 409,087,155 |
| 2024-10-23 | 9.05 | 9.16 | 8.95 | 8.99 | -0.44% | 670,574 | 606,576,636 |
| 2024-10-22 | 9 | 9.09 | 8.96 | 9.03 | +0.33% | 533,187 | 480,012,157 |
| 2024-10-21 | 9.1 | 9.15 | 8.96 | 9 | -2.17% | 827,406 | 748,783,726 |
| 2024-10-18 | 8.83 | 9.57 | 8.7 | 9.2 | +4.43% | 1,383,121 | 1,258,839,092 |
| 2024-10-17 | 9.04 | 9.1 | 8.8 | 8.81 | -2.33% | 757,278 | 677,084,607 |
| 2024-10-16 | 8.7 | 9.23 | 8.66 | 9.02 | +2.97% | 1,039,390 | 931,039,424 |
| 2024-10-15 | 8.96 | 9.08 | 8.72 | 8.76 | -3.2% | 622,583 | 555,165,558 |
| 2024-10-14 | 9.07 | 9.1 | 8.65 | 9.05 | +0.33% | 902,400 | 803,402,439 |
| 2024-10-11 | 9.15 | 9.3 | 8.9 | 9.02 | -2.28% | 920,947 | 836,923,041 |
| 2024-10-10 | 9.65 | 9.87 | 9.16 | 9.23 | -4.94% | 1,508,782 | 1,417,518,410 |
| 2024-10-09 | 10.4 | 10.79 | 9.71 | 9.71 | -10.01% | 2,449,036 | 2,498,173,404 |
| 2024-10-08 | 10.79 | 10.79 | 10.21 | 10.79 | +9.99% | 2,559,320 | 2,744,008,353 |
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：