股票概览
8.35
-0.24%
-0.02
8.37
开盘价
8.49
最高价
8.26
最低价
90,563
成交量
数据更新至: 2025-03-25
技术指标
8.54
MA5 (5日均线)
8.66
MA10 (10日均线)
8.81
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 | 8.37 | 8.49 | 8.26 | 8.35 | -0.24% | 90,563 | 75,793,744 |
| 2025-03-24 | 8.39 | 8.43 | 8.17 | 8.37 | -0.24% | 195,202 | 162,173,014 |
| 2025-03-21 | 8.7 | 8.71 | 8.34 | 8.39 | -3.89% | 285,998 | 242,474,233 |
| 2025-03-20 | 8.92 | 8.95 | 8.7 | 8.73 | -1.69% | 280,528 | 247,459,061 |
| 2025-03-19 | 8.75 | 8.96 | 8.73 | 8.88 | +1.6% | 353,399 | 313,116,294 |
| 2025-03-18 | 8.78 | 8.87 | 8.71 | 8.74 | -0.11% | 161,428 | 141,673,131 |
| 2025-03-17 | 8.75 | 8.79 | 8.67 | 8.75 | -0.11% | 177,049 | 154,584,942 |
| 2025-03-14 | 8.7 | 8.79 | 8.56 | 8.76 | +1.04% | 217,302 | 188,936,757 |
| 2025-03-13 | 8.99 | 8.99 | 8.57 | 8.67 | -3.56% | 332,933 | 290,487,779 |
| 2025-03-12 | 8.98 | 9.06 | 8.9 | 8.99 | +0.22% | 332,096 | 298,161,033 |
| 2025-03-11 | 8.8 | 9.01 | 8.78 | 8.97 | +0.56% | 267,441 | 238,370,988 |
| 2025-03-10 | 9.1 | 9.13 | 8.82 | 8.92 | -1.76% | 332,635 | 296,053,522 |
| 2025-03-07 | 8.99 | 9.3 | 8.95 | 9.08 | +0.67% | 549,692 | 500,857,022 |
| 2025-03-06 | 9.04 | 9.08 | 8.9 | 9.02 | 0% | 418,806 | 376,362,257 |
| 2025-03-05 | 9.04 | 9.11 | 8.78 | 9.02 | +0.22% | 366,251 | 327,183,126 |
| 2025-03-04 | 8.72 | 9.17 | 8.68 | 9 | +2.04% | 451,710 | 405,245,876 |
| 2025-03-03 | 8.95 | 9.18 | 8.75 | 8.82 | +0.57% | 484,363 | 434,628,701 |
| 2025-02-28 | 8.89 | 8.99 | 8.7 | 8.77 | -1.57% | 396,827 | 350,459,733 |
| 2025-02-27 | 9.13 | 9.21 | 8.8 | 8.91 | -0.67% | 402,974 | 361,534,526 |
| 2025-02-26 | 8.81 | 9.09 | 8.81 | 8.97 | +1.47% | 455,325 | 408,438,094 |
| 2025-02-25 | 8.91 | 8.97 | 8.72 | 8.84 | -2.64% | 441,384 | 389,742,812 |
| 2025-02-24 | 9.21 | 9.28 | 9 | 9.08 | -1.41% | 602,821 | 549,719,424 |
| 2025-02-21 | 8.71 | 9.5 | 8.68 | 9.21 | +5.02% | 849,854 | 782,816,548 |
| 2025-02-20 | 8.54 | 8.9 | 8.54 | 8.77 | +4.65% | 755,657 | 657,736,160 |
| 2025-02-19 | 8.08 | 8.41 | 8.08 | 8.38 | +3.2% | 493,573 | 410,067,204 |
| 2025-02-18 | 8.17 | 8.35 | 8.07 | 8.12 | -0.49% | 314,012 | 256,948,890 |
| 2025-02-17 | 8.18 | 8.23 | 8.09 | 8.16 | +0.49% | 236,762 | 192,988,723 |
| 2025-02-14 | 8.17 | 8.28 | 8.07 | 8.12 | -0.37% | 183,674 | 149,819,462 |
| 2025-02-13 | 8.4 | 8.45 | 8.13 | 8.15 | -3.09% | 289,165 | 238,067,372 |
| 2025-02-12 | 8.41 | 8.52 | 8.34 | 8.41 | -0.59% | 293,411 | 246,814,303 |
| 2025-02-11 | 8.49 | 8.69 | 8.38 | 8.46 | -0.47% | 305,472 | 259,482,598 |
| 2025-02-10 | 8.59 | 8.66 | 8.33 | 8.5 | -1.39% | 412,047 | 349,073,946 |
| 2025-02-07 | 8.5 | 8.86 | 8.39 | 8.62 | +1.17% | 789,708 | 682,176,403 |
| 2025-02-06 | 7.8 | 8.66 | 7.8 | 8.52 | +8.12% | 808,192 | 670,230,053 |
| 2025-02-05 | 7.76 | 8.06 | 7.69 | 7.88 | +3.82% | 320,880 | 252,962,449 |
| 2025-01-27 | 7.71 | 7.82 | 7.56 | 7.59 | -0.78% | 148,640 | 114,023,309 |
| 2025-01-24 | 7.43 | 7.66 | 7.41 | 7.65 | +2.82% | 146,364 | 110,363,498 |
| 2025-01-23 | 7.48 | 7.68 | 7.43 | 7.44 | -0.27% | 161,421 | 122,185,062 |
| 2025-01-22 | 7.52 | 7.55 | 7.38 | 7.46 | -1.32% | 134,805 | 100,432,281 |
| 2025-01-21 | 7.7 | 7.76 | 7.48 | 7.56 | -2.2% | 176,823 | 133,703,564 |
| 2025-01-20 | 7.84 | 7.88 | 7.7 | 7.73 | -1.02% | 180,328 | 140,379,050 |
| 2025-01-17 | 7.73 | 7.89 | 7.73 | 7.81 | -0.38% | 175,140 | 136,840,752 |
| 2025-01-16 | 7.9 | 8.04 | 7.79 | 7.84 | +0.38% | 297,210 | 234,736,750 |
| 2025-01-15 | 7.85 | 7.93 | 7.69 | 7.81 | -0.51% | 278,629 | 217,221,507 |
| 2025-01-14 | 7.4 | 7.85 | 7.36 | 7.85 | +5.65% | 375,910 | 288,790,582 |
| 2025-01-13 | 7.47 | 7.54 | 7.26 | 7.43 | -0.67% | 319,466 | 236,639,370 |
| 2025-01-10 | 7.18 | 7.58 | 7.12 | 7.48 | +4.03% | 349,453 | 259,982,285 |
| 2025-01-09 | 7.1 | 7.31 | 7.1 | 7.19 | +0.28% | 115,273 | 83,240,273 |
| 2025-01-08 | 7.31 | 7.31 | 6.93 | 7.17 | -1.92% | 175,583 | 124,564,691 |
| 2025-01-07 | 7.05 | 7.33 | 7.05 | 7.31 | +3.25% | 137,055 | 99,169,049 |
| 2025-01-06 | 6.93 | 7.24 | 6.88 | 7.08 | +0.85% | 121,774 | 86,063,138 |
| 2025-01-03 | 7.17 | 7.43 | 6.96 | 7.02 | -1.68% | 180,919 | 129,740,697 |
| 2025-01-02 | 7.35 | 7.45 | 7 | 7.14 | -2.99% | 155,599 | 113,149,076 |
| 2024-12-31 | 7.47 | 7.52 | 7.35 | 7.36 | -1.47% | 155,058 | 115,348,224 |
| 2024-12-30 | 7.46 | 7.53 | 7.29 | 7.47 | -0.27% | 113,055 | 84,009,815 |
| 2024-12-27 | 7.49 | 7.6 | 7.39 | 7.49 | +0.13% | 101,526 | 76,394,063 |
| 2024-12-26 | 7.27 | 7.53 | 7.26 | 7.48 | +2.47% | 120,367 | 89,610,993 |
| 2024-12-25 | 7.4 | 7.43 | 7.18 | 7.3 | -1.62% | 122,338 | 89,090,588 |
| 2024-12-24 | 7.43 | 7.5 | 7.35 | 7.42 | 0% | 91,519 | 67,913,091 |
| 2024-12-23 | 7.7 | 7.76 | 7.38 | 7.42 | -4.01% | 155,854 | 116,901,822 |
| 2024-12-20 | 7.54 | 7.75 | 7.48 | 7.73 | +2.38% | 178,785 | 136,578,860 |
| 2024-12-19 | 7.53 | 7.6 | 7.42 | 7.55 | -0.53% | 116,822 | 87,619,974 |
| 2024-12-18 | 7.58 | 7.73 | 7.55 | 7.59 | -0.39% | 146,666 | 111,937,537 |
| 2024-12-17 | 7.88 | 7.9 | 7.58 | 7.62 | -3.79% | 250,519 | 192,485,821 |
| 2024-12-16 | 7.72 | 8.08 | 7.66 | 7.92 | +2.72% | 346,471 | 273,276,692 |
| 2024-12-13 | 7.95 | 7.95 | 7.71 | 7.71 | -3.63% | 234,936 | 183,068,273 |
| 2024-12-12 | 8.06 | 8.12 | 7.88 | 8 | -0.5% | 251,474 | 200,738,156 |
| 2024-12-11 | 7.89 | 8.2 | 7.84 | 8.04 | +1.9% | 428,162 | 346,882,788 |
| 2024-12-10 | 7.82 | 7.99 | 7.74 | 7.89 | +3% | 458,708 | 361,652,795 |
| 2024-12-09 | 7.66 | 7.77 | 7.57 | 7.66 | -0.52% | 181,345 | 138,963,663 |
| 2024-12-06 | 7.75 | 7.77 | 7.56 | 7.7 | -0.39% | 204,118 | 156,480,060 |
| 2024-12-05 | 7.58 | 7.8 | 7.49 | 7.73 | +1.05% | 250,926 | 192,910,457 |
| 2024-12-04 | 7.76 | 7.85 | 7.62 | 7.65 | -0.39% | 318,228 | 245,389,021 |
| 2024-12-03 | 7.58 | 7.73 | 7.5 | 7.68 | +1.86% | 297,345 | 227,562,874 |
| 2024-12-02 | 7.37 | 7.55 | 7.33 | 7.54 | +2.72% | 217,162 | 162,652,544 |
| 2024-11-29 | 7.19 | 7.37 | 7.14 | 7.34 | +2.09% | 195,708 | 142,479,247 |
| 2024-11-28 | 7.27 | 7.34 | 7.18 | 7.19 | -1.37% | 142,904 | 103,890,072 |
| 2024-11-27 | 7.18 | 7.29 | 6.99 | 7.29 | +0.83% | 218,741 | 155,946,778 |
| 2024-11-26 | 7.34 | 7.5 | 7.19 | 7.23 | -2.56% | 216,515 | 157,882,369 |
| 2024-11-25 | 7.52 | 7.65 | 7.29 | 7.42 | -1.85% | 319,873 | 237,809,941 |
| 2024-11-22 | 7.38 | 7.8 | 7.19 | 7.56 | +2.44% | 534,106 | 402,083,735 |
| 2024-11-21 | 7.36 | 7.44 | 7.28 | 7.38 | +0.14% | 150,687 | 111,050,592 |
| 2024-11-20 | 7.27 | 7.41 | 7.23 | 7.37 | +1.24% | 190,063 | 139,280,092 |
| 2024-11-19 | 7.16 | 7.31 | 7.09 | 7.28 | +1.82% | 198,821 | 143,201,789 |
| 2024-11-18 | 7.31 | 7.39 | 7.1 | 7.15 | -2.85% | 225,552 | 162,710,365 |
| 2024-11-15 | 7.51 | 7.62 | 7.32 | 7.36 | -2.52% | 218,419 | 163,390,827 |
| 2024-11-14 | 7.91 | 7.91 | 7.54 | 7.55 | -4.55% | 265,125 | 203,450,364 |
| 2024-11-13 | 7.85 | 8.05 | 7.72 | 7.91 | +0.64% | 272,239 | 214,080,587 |
| 2024-11-12 | 8.04 | 8.1 | 7.78 | 7.86 | -2.36% | 346,623 | 275,367,061 |
| 2024-11-11 | 7.95 | 8.07 | 7.9 | 8.05 | +0.75% | 394,851 | 315,403,242 |
| 2024-11-08 | 8.26 | 8.34 | 7.95 | 7.99 | -3.27% | 656,271 | 532,753,308 |
| 2024-11-07 | 8.16 | 8.5 | 8.08 | 8.26 | +0.36% | 713,114 | 587,856,949 |
| 2024-11-06 | 8.3 | 8.78 | 8.11 | 8.23 | -2.95% | 1,082,787 | 902,375,036 |
| 2024-11-05 | 7.74 | 8.8 | 7.6 | 8.48 | +5.6% | 1,323,149 | 1,076,224,066 |
| 2024-11-04 | 8.3 | 8.45 | 7.49 | 8.03 | +4.56% | 1,491,992 | 1,183,409,441 |
| 2024-11-01 | 7.06 | 7.68 | 7.06 | 7.68 | +10.03% | 593,537 | 446,682,838 |
| 2024-10-31 | 6.77 | 7.04 | 6.73 | 6.98 | +2.95% | 299,970 | 208,009,991 |
| 2024-10-30 | 6.75 | 6.83 | 6.67 | 6.78 | +0.59% | 145,461 | 98,155,948 |
| 2024-10-29 | 6.93 | 6.97 | 6.7 | 6.74 | -2.74% | 215,455 | 147,131,194 |
| 2024-10-28 | 6.82 | 6.97 | 6.81 | 6.93 | +1.46% | 152,180 | 105,200,012 |
| 2024-10-25 | 6.62 | 6.88 | 6.62 | 6.83 | +3.17% | 166,176 | 112,531,814 |
| 2024-10-24 | 6.65 | 6.7 | 6.57 | 6.62 | -0.75% | 99,390 | 65,758,203 |
| 2024-10-23 | 6.61 | 6.75 | 6.57 | 6.67 | +0.6% | 157,268 | 104,855,031 |
| 2024-10-22 | 6.45 | 6.68 | 6.42 | 6.63 | +2.31% | 201,308 | 132,215,948 |
| 2024-10-21 | 6.45 | 6.6 | 6.41 | 6.48 | +0.47% | 191,595 | 124,906,591 |
| 2024-10-18 | 6.23 | 6.58 | 6.22 | 6.45 | +3.86% | 181,330 | 116,042,848 |
| 2024-10-17 | 6.32 | 6.38 | 6.2 | 6.21 | -1.58% | 116,255 | 73,132,659 |
| 2024-10-16 | 6.28 | 6.4 | 6.2 | 6.31 | +0.16% | 100,417 | 63,299,375 |
| 2024-10-15 | 6.44 | 6.48 | 6.29 | 6.3 | -2.33% | 134,525 | 85,875,589 |
| 2024-10-14 | 6.29 | 6.49 | 6.2 | 6.45 | +2.38% | 173,013 | 109,844,432 |
| 2024-10-11 | 6.66 | 6.66 | 6.22 | 6.3 | -4.55% | 190,875 | 121,496,996 |
| 2024-10-10 | 6.7 | 6.85 | 6.52 | 6.6 | -0.75% | 208,178 | 139,280,591 |
| 2024-10-09 | 7.18 | 7.18 | 6.6 | 6.65 | -7.25% | 329,463 | 226,366,066 |
| 2024-10-08 | 7.38 | 7.38 | 6.79 | 7.17 | +6.86% | 394,602 | 281,897,710 |
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：