股票概览
8.26
-0.24%
-0.02
8.27
开盘价
8.33
最高价
8.11
最低价
182,218
成交量
数据更新至: 2025-03-25
技术指标
8.22
MA5 (5日均线)
8.23
MA10 (10日均线)
8.13
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 | 8.27 | 8.33 | 8.11 | 8.26 | -0.24% | 182,218 | 149,328,837 |
| 2025-03-24 | 8.15 | 8.55 | 8.1 | 8.28 | +2.1% | 445,977 | 370,662,190 |
| 2025-03-21 | 8.16 | 8.2 | 8.09 | 8.11 | -1.7% | 156,679 | 127,431,169 |
| 2025-03-20 | 8.2 | 8.29 | 8.2 | 8.25 | +0.36% | 140,367 | 115,729,449 |
| 2025-03-19 | 8.27 | 8.3 | 8.19 | 8.22 | -0.6% | 137,294 | 113,023,139 |
| 2025-03-18 | 8.3 | 8.34 | 8.24 | 8.27 | -0.36% | 154,109 | 127,645,866 |
| 2025-03-17 | 8.33 | 8.45 | 8.29 | 8.3 | +0.48% | 292,403 | 244,453,654 |
| 2025-03-14 | 8.16 | 8.28 | 8.12 | 8.26 | +1.35% | 216,458 | 177,848,086 |
| 2025-03-13 | 8.18 | 8.2 | 8.05 | 8.15 | -0.37% | 203,564 | 164,980,742 |
| 2025-03-12 | 8.33 | 8.35 | 8.17 | 8.18 | -0.24% | 329,864 | 272,264,168 |
| 2025-03-11 | 8.05 | 8.23 | 8.01 | 8.2 | +0.74% | 201,814 | 164,947,308 |
| 2025-03-10 | 8.15 | 8.21 | 8.08 | 8.14 | -0.12% | 210,199 | 171,118,128 |
| 2025-03-07 | 8.06 | 8.23 | 7.98 | 8.15 | +1.24% | 399,290 | 323,838,993 |
| 2025-03-06 | 7.93 | 8.12 | 7.88 | 8.05 | +1.51% | 318,217 | 255,669,771 |
| 2025-03-05 | 7.91 | 8.05 | 7.85 | 7.93 | 0% | 204,341 | 162,096,837 |
| 2025-03-04 | 7.83 | 7.95 | 7.79 | 7.93 | +0.76% | 137,925 | 108,647,871 |
| 2025-03-03 | 7.88 | 7.99 | 7.86 | 7.87 | -0.25% | 154,370 | 122,192,008 |
| 2025-02-28 | 7.96 | 8.06 | 7.86 | 7.89 | -1.5% | 222,974 | 176,979,379 |
| 2025-02-27 | 8.07 | 8.1 | 7.9 | 8.01 | -0.62% | 282,065 | 225,702,457 |
| 2025-02-26 | 8.07 | 8.12 | 8.02 | 8.06 | +0.12% | 238,816 | 192,470,927 |
| 2025-02-25 | 8.11 | 8.2 | 8.02 | 8.05 | -3.36% | 489,020 | 394,830,215 |
| 2025-02-24 | 7.91 | 8.55 | 7.85 | 8.33 | +4.78% | 733,597 | 604,899,217 |
| 2025-02-21 | 7.9 | 7.98 | 7.82 | 7.95 | +0.25% | 195,160 | 154,488,441 |
| 2025-02-20 | 7.85 | 7.95 | 7.83 | 7.93 | +0.63% | 154,927 | 122,326,248 |
| 2025-02-19 | 7.77 | 7.9 | 7.72 | 7.88 | +1.42% | 194,081 | 151,202,840 |
| 2025-02-18 | 8.03 | 8.03 | 7.75 | 7.77 | -3.24% | 264,932 | 208,291,806 |
| 2025-02-17 | 8.05 | 8.1 | 7.98 | 8.03 | 0% | 265,193 | 212,951,851 |
| 2025-02-14 | 8.02 | 8.1 | 7.98 | 8.03 | -0.25% | 206,690 | 166,243,113 |
| 2025-02-13 | 8.09 | 8.15 | 8.01 | 8.05 | -0.25% | 259,769 | 209,801,666 |
| 2025-02-12 | 8.04 | 8.17 | 8.02 | 8.07 | +0.12% | 225,792 | 182,896,096 |
| 2025-02-11 | 8.15 | 8.16 | 7.96 | 8.06 | -0.74% | 239,528 | 192,520,457 |
| 2025-02-10 | 8.13 | 8.28 | 8.07 | 8.12 | -0.49% | 370,795 | 301,718,524 |
| 2025-02-07 | 8.02 | 8.25 | 7.97 | 8.16 | +2% | 320,036 | 259,867,156 |
| 2025-02-06 | 7.83 | 8.04 | 7.78 | 8 | +1.91% | 242,683 | 192,627,372 |
| 2025-02-05 | 7.82 | 7.89 | 7.78 | 7.85 | +0.64% | 165,827 | 129,954,230 |
| 2025-01-27 | 7.74 | 7.88 | 7.74 | 7.8 | +0.26% | 190,615 | 149,295,367 |
| 2025-01-24 | 7.74 | 7.84 | 7.63 | 7.78 | +2.1% | 203,124 | 157,344,015 |
| 2025-01-23 | 7.7 | 7.8 | 7.62 | 7.62 | +0.26% | 145,548 | 112,331,617 |
| 2025-01-22 | 7.68 | 7.68 | 7.57 | 7.6 | -1.3% | 104,554 | 79,617,183 |
| 2025-01-21 | 7.78 | 7.83 | 7.65 | 7.7 | -0.52% | 128,991 | 99,487,130 |
| 2025-01-20 | 7.77 | 7.85 | 7.72 | 7.74 | +1.04% | 189,220 | 147,344,588 |
| 2025-01-17 | 7.62 | 7.72 | 7.5 | 7.66 | +0.66% | 169,757 | 129,297,852 |
| 2025-01-16 | 7.61 | 7.77 | 7.55 | 7.61 | +0.53% | 195,473 | 149,590,013 |
| 2025-01-15 | 7.57 | 7.65 | 7.5 | 7.57 | -0.53% | 174,338 | 131,847,605 |
| 2025-01-14 | 7.48 | 7.63 | 7.33 | 7.61 | +4.39% | 295,571 | 221,948,228 |
| 2025-01-13 | 7.24 | 7.32 | 7.16 | 7.29 | -0.14% | 135,186 | 98,061,154 |
| 2025-01-10 | 7.57 | 7.63 | 7.3 | 7.3 | -3.69% | 182,440 | 135,860,972 |
| 2025-01-09 | 7.59 | 7.66 | 7.53 | 7.58 | -0.26% | 145,867 | 110,780,675 |
| 2025-01-08 | 7.7 | 7.73 | 7.43 | 7.6 | -1.68% | 245,988 | 186,622,158 |
| 2025-01-07 | 7.69 | 7.73 | 7.62 | 7.73 | +0.78% | 142,402 | 109,326,684 |
| 2025-01-06 | 7.78 | 7.8 | 7.58 | 7.67 | -1.16% | 207,614 | 159,211,121 |
| 2025-01-03 | 8.19 | 8.22 | 7.72 | 7.76 | -4.67% | 368,378 | 291,665,963 |
| 2025-01-02 | 8.23 | 8.52 | 8.07 | 8.14 | -1.57% | 338,115 | 280,237,158 |
| 2024-12-31 | 8.39 | 8.53 | 8.27 | 8.27 | -0.96% | 277,405 | 233,000,776 |
| 2024-12-30 | 8.54 | 8.56 | 8.3 | 8.35 | -3.02% | 347,965 | 292,189,574 |
| 2024-12-27 | 8.66 | 8.79 | 8.52 | 8.61 | -0.58% | 273,762 | 237,079,423 |
| 2024-12-26 | 8.44 | 8.93 | 8.43 | 8.66 | +2.85% | 446,497 | 387,899,560 |
| 2024-12-25 | 8.63 | 8.66 | 8.35 | 8.42 | -2.09% | 295,819 | 250,110,426 |
| 2024-12-24 | 8.6 | 8.71 | 8.48 | 8.6 | 0% | 344,992 | 296,440,733 |
| 2024-12-23 | 9.01 | 9.05 | 8.59 | 8.6 | -4.87% | 549,311 | 479,580,961 |
| 2024-12-20 | 9.25 | 9.4 | 9 | 9.04 | -1.53% | 615,382 | 565,202,285 |
| 2024-12-19 | 9.51 | 9.65 | 9.05 | 9.18 | -5.65% | 1,086,705 | 1,003,743,346 |
| 2024-12-18 | 9.8 | 10.47 | 9.52 | 9.73 | -4.04% | 1,307,689 | 1,281,218,644 |
| 2024-12-17 | 10.89 | 10.89 | 10.1 | 10.14 | +2.42% | 2,121,590 | 2,247,910,616 |
| 2024-12-16 | 9.23 | 9.9 | 9.04 | 9.9 | +10% | 850,021 | 805,433,347 |
| 2024-12-13 | 9.06 | 9.3 | 8.98 | 9 | -0.11% | 682,370 | 623,800,591 |
| 2024-12-12 | 8.9 | 9.02 | 8.75 | 9.01 | +1.12% | 315,666 | 280,695,163 |
| 2024-12-11 | 8.56 | 9.01 | 8.54 | 8.91 | +4.09% | 450,873 | 396,275,012 |
| 2024-12-10 | 8.76 | 8.77 | 8.54 | 8.56 | 0% | 210,273 | 182,063,848 |
| 2024-12-09 | 8.67 | 8.75 | 8.48 | 8.56 | -1.5% | 208,087 | 178,823,228 |
| 2024-12-06 | 8.75 | 8.88 | 8.59 | 8.69 | -0.34% | 307,109 | 267,300,983 |
| 2024-12-05 | 8.42 | 8.78 | 8.35 | 8.72 | +3.56% | 344,019 | 297,378,518 |
| 2024-12-04 | 8.58 | 8.61 | 8.36 | 8.42 | -2.32% | 209,775 | 177,868,059 |
| 2024-12-03 | 8.6 | 8.76 | 8.45 | 8.62 | +0.35% | 260,643 | 224,195,816 |
| 2024-12-02 | 8.41 | 8.68 | 8.4 | 8.59 | +2.14% | 268,285 | 230,128,563 |
| 2024-11-29 | 8.37 | 8.5 | 8.26 | 8.41 | +0.24% | 224,936 | 188,439,204 |
| 2024-11-28 | 8.28 | 8.53 | 8.26 | 8.39 | +1.08% | 256,245 | 215,503,676 |
| 2024-11-27 | 8.17 | 8.31 | 7.95 | 8.3 | +1.97% | 259,129 | 211,397,773 |
| 2024-11-26 | 8.05 | 8.47 | 8.02 | 8.14 | +1.12% | 281,368 | 231,847,697 |
| 2024-11-25 | 7.93 | 8.07 | 7.84 | 8.05 | +1.39% | 166,330 | 132,476,552 |
| 2024-11-22 | 8.09 | 8.38 | 7.93 | 7.94 | -1.85% | 259,265 | 212,217,179 |
| 2024-11-21 | 8.1 | 8.14 | 8.04 | 8.09 | -0.49% | 123,346 | 99,829,618 |
| 2024-11-20 | 8.07 | 8.15 | 8.02 | 8.13 | +0.62% | 161,317 | 130,303,698 |
| 2024-11-19 | 7.98 | 8.09 | 7.89 | 8.08 | +1.25% | 145,719 | 116,510,313 |
| 2024-11-18 | 8.06 | 8.2 | 7.88 | 7.98 | -0.75% | 222,672 | 178,909,367 |
| 2024-11-15 | 8.1 | 8.28 | 8.04 | 8.04 | -0.74% | 224,287 | 183,084,094 |
| 2024-11-14 | 8.39 | 8.43 | 8.07 | 8.1 | -3.57% | 231,094 | 189,667,128 |
| 2024-11-13 | 8.34 | 8.45 | 8.24 | 8.4 | +0.24% | 177,793 | 148,740,065 |
| 2024-11-12 | 8.58 | 8.61 | 8.31 | 8.38 | -2.56% | 255,294 | 216,201,528 |
| 2024-11-11 | 8.4 | 8.76 | 8.4 | 8.6 | +1.78% | 291,312 | 249,839,122 |
| 2024-11-08 | 8.7 | 8.78 | 8.42 | 8.45 | -1.63% | 308,767 | 264,465,305 |
| 2024-11-07 | 8.29 | 8.65 | 8.27 | 8.59 | +2.87% | 289,063 | 247,031,615 |
| 2024-11-06 | 8.24 | 8.54 | 8.16 | 8.35 | +0.97% | 283,221 | 236,235,657 |
| 2024-11-05 | 8.12 | 8.3 | 8.06 | 8.27 | +1.97% | 231,045 | 189,743,830 |
| 2024-11-04 | 8.03 | 8.11 | 7.95 | 8.11 | +1.5% | 118,536 | 95,370,505 |
| 2024-11-01 | 8.15 | 8.2 | 7.91 | 7.99 | -2.44% | 184,897 | 148,400,296 |
| 2024-10-31 | 8.08 | 8.22 | 8.04 | 8.19 | +0.49% | 189,321 | 154,103,423 |
| 2024-10-30 | 7.86 | 8.15 | 7.85 | 8.15 | +2.9% | 254,575 | 204,315,173 |
| 2024-10-29 | 8.23 | 8.25 | 7.88 | 7.92 | -3.65% | 279,753 | 223,873,726 |
| 2024-10-28 | 7.98 | 8.23 | 7.91 | 8.22 | +3.92% | 283,262 | 229,972,916 |
| 2024-10-25 | 7.68 | 7.92 | 7.68 | 7.91 | +2.73% | 218,738 | 171,393,207 |
| 2024-10-24 | 7.64 | 7.71 | 7.63 | 7.7 | 0% | 100,688 | 77,189,713 |
| 2024-10-23 | 7.76 | 7.82 | 7.65 | 7.7 | -0.39% | 184,022 | 142,054,500 |
| 2024-10-22 | 7.62 | 7.83 | 7.57 | 7.73 | +1.71% | 246,172 | 189,462,827 |
| 2024-10-21 | 7.59 | 7.71 | 7.54 | 7.6 | +0.26% | 176,792 | 134,820,413 |
| 2024-10-18 | 7.43 | 7.72 | 7.36 | 7.58 | +1.88% | 232,692 | 175,781,652 |
| 2024-10-17 | 7.66 | 7.69 | 7.44 | 7.44 | -2.62% | 154,819 | 116,851,387 |
| 2024-10-16 | 7.5 | 7.74 | 7.47 | 7.64 | +1.33% | 159,782 | 121,818,938 |
| 2024-10-15 | 7.82 | 7.83 | 7.52 | 7.54 | -3.33% | 269,242 | 206,821,253 |
| 2024-10-14 | 7.84 | 7.87 | 7.64 | 7.8 | -0.26% | 174,476 | 135,696,614 |
| 2024-10-11 | 8 | 8.18 | 7.71 | 7.82 | -2.86% | 193,595 | 153,366,127 |
| 2024-10-10 | 7.83 | 8.28 | 7.67 | 8.05 | +3.34% | 332,929 | 267,383,573 |
| 2024-10-09 | 8.36 | 8.36 | 7.77 | 7.79 | -8.14% | 334,732 | 269,237,279 |
| 2024-10-08 | 8.93 | 8.98 | 8.1 | 8.48 | +3.92% | 491,341 | 420,780,211 |
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：