股票概览
8.13
+0.62%
+0.05
8.09
开盘价
8.15
最高价
8.06
最低价
142,654
成交量
数据更新至: 2025-03-25
技术指标
8.08
MA5 (5日均线)
8.11
MA10 (10日均线)
8.17
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 | 8.09 | 8.15 | 8.06 | 8.13 | +0.62% | 142,654 | 115,733,536 |
| 2025-03-24 | 8.05 | 8.12 | 8.05 | 8.08 | +0.37% | 199,591 | 161,323,690 |
| 2025-03-21 | 8.06 | 8.12 | 8.02 | 8.05 | 0% | 299,221 | 241,039,445 |
| 2025-03-20 | 8.12 | 8.13 | 8.04 | 8.05 | -0.74% | 283,046 | 228,556,341 |
| 2025-03-19 | 8.14 | 8.16 | 8.09 | 8.11 | -0.37% | 262,470 | 212,960,674 |
| 2025-03-18 | 8.17 | 8.17 | 8.1 | 8.14 | 0% | 188,246 | 152,889,863 |
| 2025-03-17 | 8.21 | 8.23 | 8.14 | 8.14 | -0.49% | 221,563 | 181,060,594 |
| 2025-03-14 | 8.13 | 8.2 | 8.11 | 8.18 | +0.74% | 342,496 | 279,401,300 |
| 2025-03-13 | 8.16 | 8.18 | 8.08 | 8.12 | -0.25% | 257,141 | 208,792,436 |
| 2025-03-12 | 8.27 | 8.27 | 8.13 | 8.14 | -1.69% | 209,397 | 171,136,588 |
| 2025-03-11 | 8.08 | 8.28 | 8.06 | 8.28 | +2.1% | 183,277 | 150,142,900 |
| 2025-03-10 | 8.22 | 8.24 | 8.09 | 8.11 | -1.46% | 234,206 | 190,203,656 |
| 2025-03-07 | 8.33 | 8.33 | 8.22 | 8.23 | -1.2% | 150,149 | 124,049,190 |
| 2025-03-06 | 8.34 | 8.37 | 8.23 | 8.33 | 0% | 203,572 | 168,863,945 |
| 2025-03-05 | 8.33 | 8.36 | 8.24 | 8.33 | 0% | 188,557 | 156,462,398 |
| 2025-03-04 | 8.06 | 8.33 | 8.05 | 8.33 | +2.97% | 272,875 | 224,348,047 |
| 2025-03-03 | 8.15 | 8.19 | 8.02 | 8.09 | -1.82% | 274,181 | 221,602,687 |
| 2025-02-28 | 8.25 | 8.37 | 8.18 | 8.24 | -0.12% | 248,603 | 205,116,563 |
| 2025-02-27 | 8.09 | 8.3 | 8.08 | 8.25 | +2.1% | 359,313 | 295,132,725 |
| 2025-02-26 | 8.04 | 8.14 | 8.04 | 8.08 | +0.25% | 226,719 | 183,270,482 |
| 2025-02-25 | 8.09 | 8.15 | 8.03 | 8.06 | -0.62% | 229,924 | 185,933,605 |
| 2025-02-24 | 8.11 | 8.15 | 8.07 | 8.11 | +0.12% | 181,572 | 147,332,258 |
| 2025-02-21 | 8.08 | 8.15 | 8.07 | 8.1 | +0.5% | 199,663 | 161,897,155 |
| 2025-02-20 | 8.06 | 8.1 | 8.03 | 8.06 | -0.12% | 153,507 | 123,913,973 |
| 2025-02-19 | 8.03 | 8.07 | 7.98 | 8.07 | +0.75% | 183,096 | 147,087,723 |
| 2025-02-18 | 8.06 | 8.12 | 8 | 8.01 | -0.62% | 209,760 | 169,080,527 |
| 2025-02-17 | 8.1 | 8.11 | 8.03 | 8.06 | -0.37% | 172,253 | 138,761,990 |
| 2025-02-14 | 8.18 | 8.19 | 8.05 | 8.09 | -0.86% | 226,555 | 183,337,323 |
| 2025-02-13 | 8.16 | 8.23 | 8.12 | 8.16 | 0% | 189,150 | 154,851,926 |
| 2025-02-12 | 8.18 | 8.21 | 8.09 | 8.16 | -0.61% | 194,747 | 158,358,582 |
| 2025-02-11 | 8.1 | 8.23 | 8.1 | 8.21 | +2.24% | 360,594 | 294,871,488 |
| 2025-02-10 | 8.03 | 8.13 | 7.99 | 8.03 | 0% | 188,436 | 151,634,432 |
| 2025-02-07 | 8 | 8.1 | 7.9 | 8.03 | 0% | 252,213 | 202,697,543 |
| 2025-02-06 | 8.09 | 8.17 | 7.99 | 8.03 | -0.86% | 284,881 | 228,748,517 |
| 2025-02-05 | 8.18 | 8.19 | 8.07 | 8.1 | -0.74% | 210,922 | 171,017,746 |
| 2025-01-27 | 8.14 | 8.2 | 8.12 | 8.16 | +0.37% | 171,297 | 139,846,935 |
| 2025-01-24 | 8.08 | 8.19 | 8.03 | 8.13 | +0.62% | 179,282 | 145,515,253 |
| 2025-01-23 | 8.04 | 8.15 | 8.04 | 8.08 | +1.13% | 170,848 | 138,230,293 |
| 2025-01-22 | 8.07 | 8.09 | 7.97 | 7.99 | -0.99% | 155,265 | 124,350,091 |
| 2025-01-21 | 8.15 | 8.17 | 8.04 | 8.07 | -0.49% | 157,600 | 127,354,500 |
| 2025-01-20 | 8.2 | 8.3 | 8.1 | 8.11 | -0.49% | 221,404 | 181,429,894 |
| 2025-01-17 | 8.16 | 8.24 | 8.08 | 8.15 | -0.37% | 147,035 | 120,124,579 |
| 2025-01-16 | 8.18 | 8.29 | 8.1 | 8.18 | +0.62% | 212,506 | 174,374,925 |
| 2025-01-15 | 8.22 | 8.3 | 8.1 | 8.13 | -1.09% | 239,249 | 195,493,466 |
| 2025-01-14 | 8.04 | 8.24 | 8.03 | 8.22 | +2.37% | 210,302 | 171,249,126 |
| 2025-01-13 | 8.1 | 8.12 | 7.98 | 8.03 | -0.99% | 188,642 | 151,498,679 |
| 2025-01-10 | 8.21 | 8.24 | 8.07 | 8.11 | -0.86% | 178,267 | 145,446,942 |
| 2025-01-09 | 8.37 | 8.42 | 8.17 | 8.18 | -2.5% | 230,628 | 190,491,487 |
| 2025-01-08 | 8.48 | 8.51 | 8.3 | 8.39 | -1.29% | 304,097 | 255,110,129 |
| 2025-01-07 | 8.52 | 8.58 | 8.43 | 8.5 | -0.47% | 223,255 | 189,828,285 |
| 2025-01-06 | 8.47 | 8.55 | 8.42 | 8.54 | -0.12% | 279,014 | 236,767,460 |
| 2025-01-03 | 8.66 | 8.7 | 8.51 | 8.55 | -1.27% | 373,005 | 320,551,019 |
| 2025-01-02 | 8.89 | 9.07 | 8.6 | 8.66 | -2.7% | 563,773 | 497,536,615 |
| 2024-12-31 | 8.92 | 9.05 | 8.88 | 8.9 | -0.11% | 401,248 | 359,383,994 |
| 2024-12-30 | 8.87 | 8.93 | 8.77 | 8.91 | +0.45% | 352,885 | 312,382,474 |
| 2024-12-27 | 8.63 | 8.92 | 8.62 | 8.87 | +2.78% | 426,693 | 374,660,516 |
| 2024-12-26 | 8.67 | 8.78 | 8.6 | 8.63 | -0.58% | 300,807 | 260,096,121 |
| 2024-12-25 | 8.56 | 8.72 | 8.52 | 8.68 | +0.81% | 332,905 | 287,200,454 |
| 2024-12-24 | 8.56 | 8.64 | 8.48 | 8.61 | +0.23% | 355,873 | 305,143,076 |
| 2024-12-23 | 8.5 | 8.76 | 8.45 | 8.59 | +1.06% | 543,608 | 468,479,994 |
| 2024-12-20 | 8.42 | 8.7 | 8.41 | 8.5 | +0.59% | 489,999 | 419,053,417 |
| 2024-12-19 | 8.53 | 8.6 | 8.35 | 8.45 | -2.31% | 653,502 | 552,289,281 |
| 2024-12-18 | 8.85 | 8.99 | 8.56 | 8.65 | -7.78% | 1,165,994 | 1,016,888,286 |
| 2024-12-17 | 9 | 9.96 | 8.5 | 9.38 | +3.65% | 1,801,451 | 1,690,701,857 |
| 2024-12-16 | 8.62 | 9.17 | 8.55 | 9.05 | +5.72% | 1,133,547 | 1,008,248,118 |
| 2024-12-13 | 8.53 | 8.66 | 8.45 | 8.56 | +0.23% | 666,554 | 572,131,858 |
| 2024-12-12 | 8.33 | 8.58 | 8.3 | 8.54 | +2.52% | 409,488 | 347,077,810 |
| 2024-12-11 | 8.12 | 8.34 | 8.1 | 8.33 | +2.33% | 326,682 | 269,990,916 |
| 2024-12-10 | 8.2 | 8.28 | 8.11 | 8.14 | +0.62% | 299,701 | 245,644,938 |
| 2024-12-09 | 8.08 | 8.14 | 8 | 8.09 | +0.5% | 209,798 | 169,646,415 |
| 2024-12-06 | 7.94 | 8.08 | 7.9 | 8.05 | +1.39% | 223,980 | 179,670,227 |
| 2024-12-05 | 7.91 | 7.95 | 7.81 | 7.94 | +0.38% | 208,022 | 163,748,859 |
| 2024-12-04 | 7.99 | 7.99 | 7.87 | 7.91 | -1.98% | 191,759 | 151,969,309 |
| 2024-12-03 | 8.05 | 8.08 | 7.98 | 8.07 | +0.62% | 316,040 | 254,007,113 |
| 2024-12-02 | 8.12 | 8.23 | 7.98 | 8.02 | -0.87% | 377,253 | 303,178,185 |
| 2024-11-29 | 7.89 | 8.15 | 7.87 | 8.09 | +2.8% | 452,878 | 365,446,393 |
| 2024-11-28 | 7.83 | 7.92 | 7.76 | 7.87 | +0.64% | 257,355 | 202,178,089 |
| 2024-11-27 | 7.62 | 7.85 | 7.59 | 7.82 | +2.76% | 355,941 | 275,586,916 |
| 2024-11-26 | 7.61 | 7.66 | 7.57 | 7.61 | -0.26% | 148,615 | 113,214,816 |
| 2024-11-25 | 7.58 | 7.7 | 7.55 | 7.63 | +0.93% | 257,650 | 196,369,005 |
| 2024-11-22 | 7.78 | 7.83 | 7.56 | 7.56 | -2.83% | 280,023 | 215,272,700 |
| 2024-11-21 | 7.7 | 7.8 | 7.64 | 7.78 | +1.17% | 307,933 | 237,928,369 |
| 2024-11-20 | 7.7 | 7.73 | 7.63 | 7.69 | -0.52% | 228,780 | 175,631,467 |
| 2024-11-19 | 7.67 | 7.78 | 7.6 | 7.73 | +0.65% | 323,559 | 249,054,629 |
| 2024-11-18 | 7.71 | 7.91 | 7.64 | 7.68 | +1.45% | 561,870 | 437,489,753 |
| 2024-11-15 | 7.56 | 7.65 | 7.53 | 7.57 | +0.4% | 206,537 | 156,714,730 |
| 2024-11-14 | 7.66 | 7.68 | 7.54 | 7.54 | -1.31% | 268,522 | 204,319,640 |
| 2024-11-13 | 7.59 | 7.73 | 7.59 | 7.64 | +0.39% | 246,297 | 188,419,744 |
| 2024-11-12 | 7.64 | 7.73 | 7.58 | 7.61 | -0.26% | 294,837 | 225,604,339 |
| 2024-11-11 | 7.7 | 7.72 | 7.57 | 7.63 | -1.17% | 284,659 | 216,892,515 |
| 2024-11-08 | 7.9 | 7.96 | 7.68 | 7.72 | -1.28% | 332,878 | 259,418,571 |
| 2024-11-07 | 7.61 | 7.84 | 7.59 | 7.82 | +2.22% | 335,161 | 259,323,136 |
| 2024-11-06 | 7.74 | 7.75 | 7.6 | 7.65 | -1.16% | 309,594 | 236,968,873 |
| 2024-11-05 | 7.68 | 7.78 | 7.66 | 7.74 | +0.78% | 267,710 | 206,837,552 |
| 2024-11-04 | 7.59 | 7.68 | 7.48 | 7.68 | +1.32% | 219,654 | 166,513,064 |
| 2024-11-01 | 7.47 | 7.63 | 7.47 | 7.58 | +0.93% | 263,461 | 199,545,858 |
| 2024-10-31 | 7.54 | 7.59 | 7.42 | 7.51 | -0.13% | 202,086 | 151,766,588 |
| 2024-10-30 | 7.58 | 7.61 | 7.43 | 7.52 | -0.79% | 264,421 | 198,289,172 |
| 2024-10-29 | 7.66 | 7.73 | 7.58 | 7.58 | -1.04% | 207,428 | 158,365,761 |
| 2024-10-28 | 7.7 | 7.72 | 7.58 | 7.66 | -0.65% | 243,386 | 185,927,999 |
| 2024-10-25 | 7.65 | 7.75 | 7.65 | 7.71 | +0.39% | 165,481 | 127,616,727 |
| 2024-10-24 | 7.66 | 7.72 | 7.62 | 7.68 | 0% | 135,531 | 103,850,808 |
| 2024-10-23 | 7.56 | 7.73 | 7.56 | 7.68 | +1.59% | 242,503 | 185,722,362 |
| 2024-10-22 | 7.58 | 7.6 | 7.51 | 7.56 | +0.27% | 190,699 | 143,995,978 |
| 2024-10-21 | 7.68 | 7.68 | 7.45 | 7.54 | -1.18% | 314,582 | 237,212,051 |
| 2024-10-18 | 7.57 | 7.77 | 7.42 | 7.63 | +1.06% | 328,607 | 249,704,494 |
| 2024-10-17 | 7.77 | 7.77 | 7.54 | 7.55 | -2.2% | 260,830 | 199,284,000 |
| 2024-10-16 | 7.57 | 7.79 | 7.56 | 7.72 | +1.18% | 235,095 | 181,450,199 |
| 2024-10-15 | 7.74 | 7.79 | 7.63 | 7.63 | -1.8% | 229,502 | 176,878,449 |
| 2024-10-14 | 7.74 | 7.89 | 7.65 | 7.77 | +1.04% | 286,688 | 222,573,070 |
| 2024-10-11 | 7.75 | 7.85 | 7.62 | 7.69 | -1.41% | 274,654 | 212,904,723 |
| 2024-10-10 | 7.67 | 7.98 | 7.62 | 7.8 | +2.09% | 440,072 | 343,977,230 |
| 2024-10-09 | 8.28 | 8.29 | 7.58 | 7.64 | -9.26% | 700,858 | 553,727,726 |
| 2024-10-08 | 8.89 | 8.89 | 8.26 | 8.42 | +4.21% | 909,378 | 780,394,051 |
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：