股票概览
8.58
+0.7%
+0.06
8.5
开盘价
8.6
最高价
8.47
最低价
49,599
成交量
数据更新至: 2025-03-25
技术指标
8.59
MA5 (5日均线)
8.55
MA10 (10日均线)
8.56
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 | 8.5 | 8.6 | 8.47 | 8.58 | +0.7% | 49,599 | 42,292,640 |
| 2025-03-24 | 8.52 | 8.58 | 8.43 | 8.52 | -0.47% | 96,503 | 82,043,115 |
| 2025-03-21 | 8.68 | 8.71 | 8.52 | 8.56 | -1.04% | 116,022 | 100,025,007 |
| 2025-03-20 | 8.64 | 8.69 | 8.6 | 8.65 | 0% | 75,833 | 65,584,723 |
| 2025-03-19 | 8.58 | 8.66 | 8.58 | 8.65 | +0.82% | 92,296 | 79,622,757 |
| 2025-03-18 | 8.58 | 8.65 | 8.54 | 8.58 | +0.35% | 90,148 | 77,396,100 |
| 2025-03-17 | 8.57 | 8.62 | 8.54 | 8.55 | -0.23% | 90,124 | 77,233,811 |
| 2025-03-14 | 8.4 | 8.57 | 8.39 | 8.57 | +2.15% | 121,764 | 103,457,364 |
| 2025-03-13 | 8.43 | 8.44 | 8.33 | 8.39 | -0.47% | 87,697 | 73,425,032 |
| 2025-03-12 | 8.55 | 8.58 | 8.4 | 8.43 | -1.17% | 124,452 | 105,262,464 |
| 2025-03-11 | 8.49 | 8.55 | 8.46 | 8.53 | -0.35% | 71,996 | 61,260,924 |
| 2025-03-10 | 8.51 | 8.63 | 8.49 | 8.56 | +0.71% | 99,332 | 85,025,471 |
| 2025-03-07 | 8.52 | 8.58 | 8.46 | 8.5 | -0.23% | 117,884 | 100,447,354 |
| 2025-03-06 | 8.53 | 8.56 | 8.45 | 8.52 | +0.12% | 100,907 | 85,811,644 |
| 2025-03-05 | 8.56 | 8.57 | 8.46 | 8.51 | -0.7% | 99,045 | 84,308,575 |
| 2025-03-04 | 8.55 | 8.61 | 8.51 | 8.57 | +0.35% | 91,145 | 78,185,214 |
| 2025-03-03 | 8.55 | 8.63 | 8.5 | 8.54 | +0.23% | 77,132 | 66,130,240 |
| 2025-02-28 | 8.68 | 8.72 | 8.48 | 8.52 | -1.96% | 115,282 | 98,829,365 |
| 2025-02-27 | 8.74 | 8.8 | 8.6 | 8.69 | -0.23% | 109,889 | 95,557,553 |
| 2025-02-26 | 8.65 | 8.71 | 8.61 | 8.71 | +0.81% | 105,680 | 91,521,767 |
| 2025-02-25 | 8.7 | 8.78 | 8.6 | 8.64 | -0.92% | 98,534 | 85,543,681 |
| 2025-02-24 | 8.66 | 8.83 | 8.6 | 8.72 | +0.58% | 119,844 | 104,661,942 |
| 2025-02-21 | 8.6 | 8.72 | 8.54 | 8.67 | +0.81% | 108,249 | 93,391,274 |
| 2025-02-20 | 8.53 | 8.67 | 8.53 | 8.6 | +0.58% | 135,304 | 116,255,161 |
| 2025-02-19 | 8.67 | 8.7 | 8.54 | 8.55 | -1.72% | 143,918 | 123,698,784 |
| 2025-02-18 | 8.76 | 8.79 | 8.65 | 8.7 | -0.8% | 115,543 | 100,842,840 |
| 2025-02-17 | 8.93 | 8.96 | 8.72 | 8.77 | -0.9% | 154,555 | 136,631,254 |
| 2025-02-14 | 8.75 | 8.91 | 8.75 | 8.85 | +0.57% | 103,249 | 91,396,383 |
| 2025-02-13 | 8.73 | 8.81 | 8.71 | 8.8 | +0.69% | 113,321 | 99,419,799 |
| 2025-02-12 | 8.8 | 8.82 | 8.7 | 8.74 | -0.79% | 109,071 | 95,522,425 |
| 2025-02-11 | 8.85 | 8.87 | 8.77 | 8.81 | -0.68% | 110,584 | 97,404,873 |
| 2025-02-10 | 8.84 | 8.97 | 8.81 | 8.87 | +1.03% | 188,100 | 167,413,175 |
| 2025-02-07 | 8.8 | 8.83 | 8.7 | 8.78 | +0.34% | 192,446 | 168,567,658 |
| 2025-02-06 | 8.78 | 8.78 | 8.62 | 8.75 | -0.57% | 197,730 | 172,001,352 |
| 2025-02-05 | 8.7 | 8.95 | 8.65 | 8.8 | +2.68% | 278,596 | 245,636,352 |
| 2025-01-27 | 8.52 | 8.71 | 8.48 | 8.57 | +0.59% | 134,337 | 115,830,828 |
| 2025-01-24 | 8.47 | 8.53 | 8.34 | 8.52 | +0.83% | 156,418 | 132,354,082 |
| 2025-01-23 | 8.34 | 8.67 | 8.34 | 8.45 | +1.93% | 250,461 | 213,634,231 |
| 2025-01-22 | 8.3 | 8.31 | 8.21 | 8.29 | +0.24% | 65,824 | 54,392,502 |
| 2025-01-21 | 8.28 | 8.39 | 8.18 | 8.27 | +0.85% | 94,517 | 78,062,729 |
| 2025-01-20 | 8.22 | 8.34 | 8.17 | 8.2 | +0.12% | 105,925 | 87,323,146 |
| 2025-01-17 | 8.03 | 8.2 | 8 | 8.19 | +1.49% | 100,430 | 81,546,569 |
| 2025-01-16 | 7.98 | 8.17 | 7.97 | 8.07 | +1.25% | 112,898 | 91,158,998 |
| 2025-01-15 | 7.88 | 8 | 7.8 | 7.97 | +0.76% | 120,043 | 95,098,420 |
| 2025-01-14 | 7.72 | 7.92 | 7.71 | 7.91 | +2.46% | 112,088 | 87,622,533 |
| 2025-01-13 | 7.64 | 7.72 | 7.57 | 7.72 | +0.78% | 85,570 | 65,554,417 |
| 2025-01-10 | 7.88 | 7.88 | 7.66 | 7.66 | -2.17% | 136,771 | 106,156,645 |
| 2025-01-09 | 7.85 | 7.95 | 7.75 | 7.83 | -0.89% | 100,207 | 78,868,324 |
| 2025-01-08 | 7.98 | 8.09 | 7.77 | 7.9 | -1.74% | 157,349 | 124,743,883 |
| 2025-01-07 | 8.4 | 8.4 | 7.97 | 8.04 | -4.51% | 227,638 | 184,122,234 |
| 2025-01-06 | 8.36 | 8.5 | 8.23 | 8.42 | +3.82% | 229,950 | 192,879,620 |
| 2025-01-03 | 8.12 | 8.35 | 8.06 | 8.11 | 0% | 123,471 | 101,322,373 |
| 2025-01-02 | 8.31 | 8.37 | 8.05 | 8.11 | -2.29% | 123,863 | 101,820,531 |
| 2024-12-31 | 8.41 | 8.54 | 8.3 | 8.3 | -1.31% | 130,591 | 109,802,717 |
| 2024-12-30 | 8.45 | 8.46 | 8.35 | 8.41 | +0.12% | 91,659 | 76,923,021 |
| 2024-12-27 | 8.29 | 8.43 | 8.24 | 8.4 | +1.45% | 108,363 | 90,687,234 |
| 2024-12-26 | 8.3 | 8.38 | 8.26 | 8.28 | -0.72% | 78,935 | 65,598,921 |
| 2024-12-25 | 8.39 | 8.43 | 8.28 | 8.34 | -0.36% | 80,272 | 66,830,519 |
| 2024-12-24 | 8.32 | 8.41 | 8.31 | 8.37 | +0.72% | 84,054 | 70,248,234 |
| 2024-12-23 | 8.48 | 8.52 | 8.31 | 8.31 | -1.89% | 119,683 | 100,600,350 |
| 2024-12-20 | 8.45 | 8.47 | 8.37 | 8.47 | +0.36% | 86,636 | 73,006,059 |
| 2024-12-19 | 8.4 | 8.46 | 8.3 | 8.44 | +0.12% | 100,866 | 84,522,108 |
| 2024-12-18 | 8.44 | 8.53 | 8.43 | 8.43 | -0.35% | 92,661 | 78,571,030 |
| 2024-12-17 | 8.55 | 8.6 | 8.43 | 8.46 | -1.4% | 135,308 | 114,848,716 |
| 2024-12-16 | 8.57 | 8.68 | 8.55 | 8.58 | 0% | 95,608 | 82,204,965 |
| 2024-12-13 | 8.74 | 8.75 | 8.58 | 8.58 | -2.05% | 139,804 | 120,723,573 |
| 2024-12-12 | 8.66 | 8.77 | 8.6 | 8.76 | +0.92% | 136,346 | 118,913,412 |
| 2024-12-11 | 8.59 | 8.73 | 8.59 | 8.68 | +1.17% | 98,801 | 85,718,473 |
| 2024-12-10 | 8.79 | 8.83 | 8.57 | 8.58 | -0.81% | 164,127 | 142,898,646 |
| 2024-12-09 | 8.7 | 8.77 | 8.6 | 8.65 | +0.46% | 130,422 | 113,278,011 |
| 2024-12-06 | 8.52 | 8.64 | 8.45 | 8.61 | +1.06% | 129,113 | 110,730,277 |
| 2024-12-05 | 8.51 | 8.52 | 8.46 | 8.52 | 0% | 73,204 | 62,165,358 |
| 2024-12-04 | 8.64 | 8.65 | 8.47 | 8.52 | -1.62% | 102,591 | 87,796,507 |
| 2024-12-03 | 8.66 | 8.7 | 8.56 | 8.66 | 0% | 103,629 | 89,385,278 |
| 2024-12-02 | 8.45 | 8.68 | 8.44 | 8.66 | +2.36% | 148,581 | 127,678,417 |
| 2024-11-29 | 8.43 | 8.54 | 8.36 | 8.46 | +0.36% | 135,661 | 114,878,537 |
| 2024-11-28 | 8.43 | 8.48 | 8.39 | 8.43 | -0.12% | 89,004 | 75,142,863 |
| 2024-11-27 | 8.35 | 8.45 | 8.23 | 8.44 | +0.96% | 106,732 | 88,924,736 |
| 2024-11-26 | 8.39 | 8.5 | 8.35 | 8.36 | -0.36% | 89,314 | 75,296,871 |
| 2024-11-25 | 8.35 | 8.4 | 8.29 | 8.39 | +0.48% | 95,727 | 79,973,542 |
| 2024-11-22 | 8.67 | 8.67 | 8.3 | 8.35 | -3.8% | 174,088 | 147,191,754 |
| 2024-11-21 | 8.63 | 8.68 | 8.53 | 8.68 | +0.58% | 136,767 | 117,926,226 |
| 2024-11-20 | 8.48 | 8.65 | 8.46 | 8.63 | +1.77% | 153,443 | 131,676,131 |
| 2024-11-19 | 8.47 | 8.54 | 8.36 | 8.48 | +0.36% | 106,285 | 89,970,228 |
| 2024-11-18 | 8.46 | 8.58 | 8.41 | 8.45 | 0% | 129,935 | 110,378,126 |
| 2024-11-15 | 8.45 | 8.58 | 8.42 | 8.45 | -0.47% | 126,228 | 107,278,632 |
| 2024-11-14 | 8.69 | 8.72 | 8.45 | 8.49 | -2.3% | 144,076 | 123,339,252 |
| 2024-11-13 | 8.76 | 8.87 | 8.59 | 8.69 | -1.59% | 190,589 | 165,606,395 |
| 2024-11-12 | 8.76 | 9.03 | 8.76 | 8.83 | +0.91% | 306,805 | 272,820,045 |
| 2024-11-11 | 8.58 | 8.77 | 8.56 | 8.75 | +0.92% | 220,864 | 191,709,472 |
| 2024-11-08 | 8.82 | 8.9 | 8.64 | 8.67 | -0.91% | 241,657 | 211,194,375 |
| 2024-11-07 | 8.46 | 8.79 | 8.45 | 8.75 | +2.7% | 227,517 | 197,305,253 |
| 2024-11-06 | 8.52 | 8.61 | 8.46 | 8.52 | -0.23% | 195,264 | 166,711,462 |
| 2024-11-05 | 8.4 | 8.55 | 8.33 | 8.54 | +1.79% | 188,813 | 159,915,100 |
| 2024-11-04 | 8.33 | 8.43 | 8.33 | 8.39 | +0.72% | 114,983 | 96,182,239 |
| 2024-11-01 | 8.46 | 8.52 | 8.29 | 8.33 | -1.42% | 152,112 | 127,701,845 |
| 2024-10-31 | 8.51 | 8.59 | 8.4 | 8.45 | 0% | 165,997 | 140,557,995 |
| 2024-10-30 | 8.36 | 8.5 | 8.33 | 8.45 | +0.72% | 133,854 | 112,625,798 |
| 2024-10-29 | 8.65 | 8.7 | 8.34 | 8.39 | -3.01% | 177,166 | 149,993,962 |
| 2024-10-28 | 8.56 | 8.68 | 8.47 | 8.65 | +1.76% | 151,216 | 130,000,835 |
| 2024-10-25 | 8.3 | 8.52 | 8.29 | 8.5 | +2.04% | 170,570 | 143,715,994 |
| 2024-10-24 | 8.28 | 8.44 | 8.27 | 8.33 | +0.12% | 153,169 | 128,077,552 |
| 2024-10-23 | 8.23 | 8.36 | 8.21 | 8.32 | +1.09% | 186,824 | 154,837,179 |
| 2024-10-22 | 8.11 | 8.28 | 8.1 | 8.23 | +1.11% | 154,879 | 126,977,349 |
| 2024-10-21 | 8.25 | 8.26 | 8.08 | 8.14 | -0.61% | 195,776 | 159,766,228 |
| 2024-10-18 | 8 | 8.33 | 7.95 | 8.19 | +2.38% | 179,255 | 145,958,103 |
| 2024-10-17 | 8.09 | 8.16 | 8 | 8 | -0.99% | 103,595 | 83,611,273 |
| 2024-10-16 | 8.02 | 8.2 | 7.99 | 8.08 | -0.12% | 106,075 | 85,697,855 |
| 2024-10-15 | 8.26 | 8.35 | 8.09 | 8.09 | -2.18% | 135,855 | 111,765,970 |
| 2024-10-14 | 8.2 | 8.32 | 8.11 | 8.27 | +1.47% | 144,306 | 118,408,256 |
| 2024-10-11 | 8.4 | 8.48 | 8.09 | 8.15 | -2.98% | 172,617 | 142,285,245 |
| 2024-10-10 | 8.47 | 8.73 | 8.35 | 8.4 | -0.71% | 199,433 | 170,357,821 |
| 2024-10-09 | 9 | 9.01 | 8.42 | 8.46 | -7.54% | 306,889 | 267,334,621 |
| 2024-10-08 | 9.47 | 9.47 | 8.78 | 9.15 | +6.15% | 423,552 | 386,453,778 |
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：