股票概览
8.51
+0.83%
+0.07
8.44
开盘价
8.52
最高价
8.38
最低价
15,861
成交量
数据更新至: 2025-03-25
技术指标
8.62
MA5 (5日均线)
8.71
MA10 (10日均线)
8.77
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 | 8.44 | 8.52 | 8.38 | 8.51 | +0.83% | 15,861 | 13,379,763 |
| 2025-03-24 | 8.61 | 8.66 | 8.32 | 8.44 | -1.97% | 42,688 | 36,173,734 |
| 2025-03-21 | 8.74 | 8.76 | 8.6 | 8.61 | -1.37% | 37,509 | 32,495,138 |
| 2025-03-20 | 8.8 | 8.82 | 8.73 | 8.73 | -1.02% | 32,449 | 28,461,493 |
| 2025-03-19 | 8.84 | 8.85 | 8.78 | 8.82 | -0.23% | 26,508 | 23,354,058 |
| 2025-03-18 | 8.85 | 8.86 | 8.77 | 8.84 | -0.23% | 27,512 | 24,236,859 |
| 2025-03-17 | 8.82 | 8.88 | 8.81 | 8.86 | +0.57% | 43,127 | 38,191,459 |
| 2025-03-14 | 8.74 | 8.82 | 8.7 | 8.81 | +0.69% | 41,410 | 36,394,865 |
| 2025-03-13 | 8.77 | 8.79 | 8.62 | 8.75 | -0.11% | 31,753 | 27,608,160 |
| 2025-03-12 | 8.78 | 8.82 | 8.74 | 8.76 | -0.68% | 27,669 | 24,253,669 |
| 2025-03-11 | 8.61 | 8.83 | 8.58 | 8.82 | +1.38% | 45,750 | 39,979,505 |
| 2025-03-10 | 8.74 | 8.78 | 8.62 | 8.7 | -0.57% | 40,797 | 35,480,388 |
| 2025-03-07 | 8.84 | 8.87 | 8.74 | 8.75 | -1.13% | 39,601 | 34,828,138 |
| 2025-03-06 | 8.8 | 8.87 | 8.74 | 8.85 | +0.34% | 53,897 | 47,476,434 |
| 2025-03-05 | 8.94 | 8.99 | 8.75 | 8.82 | -1.23% | 57,768 | 50,993,558 |
| 2025-03-04 | 8.94 | 8.95 | 8.76 | 8.93 | +1.02% | 65,256 | 57,866,968 |
| 2025-03-03 | 8.73 | 9.03 | 8.73 | 8.84 | +1.14% | 64,206 | 56,781,938 |
| 2025-02-28 | 8.83 | 8.93 | 8.73 | 8.74 | -1.58% | 65,018 | 57,466,234 |
| 2025-02-27 | 8.82 | 8.89 | 8.72 | 8.88 | +0.34% | 69,513 | 61,293,017 |
| 2025-02-26 | 8.91 | 8.92 | 8.73 | 8.85 | -0.78% | 99,876 | 88,007,899 |
| 2025-02-25 | 9.27 | 9.3 | 8.88 | 8.92 | -3.88% | 153,846 | 137,998,324 |
| 2025-02-24 | 9.6 | 9.9 | 9.21 | 9.28 | -0.75% | 261,044 | 249,995,424 |
| 2025-02-21 | 9.35 | 9.54 | 9.26 | 9.35 | +0.21% | 149,948 | 140,873,285 |
| 2025-02-20 | 8.98 | 9.63 | 8.86 | 9.33 | +4.25% | 170,009 | 157,415,037 |
| 2025-02-19 | 8.81 | 8.97 | 8.8 | 8.95 | +1.59% | 64,548 | 57,275,469 |
| 2025-02-18 | 9.22 | 9.22 | 8.79 | 8.81 | -4.65% | 98,019 | 87,897,674 |
| 2025-02-17 | 9 | 9.24 | 8.92 | 9.24 | +2.67% | 124,610 | 114,199,081 |
| 2025-02-14 | 9.1 | 9.11 | 8.92 | 9 | -1.75% | 98,195 | 88,483,998 |
| 2025-02-13 | 9.1 | 9.37 | 9.08 | 9.16 | +0.33% | 138,892 | 128,397,515 |
| 2025-02-12 | 9.07 | 9.14 | 9 | 9.13 | +0.44% | 72,877 | 66,141,500 |
| 2025-02-11 | 9.16 | 9.24 | 9.07 | 9.09 | -1.09% | 84,942 | 77,609,269 |
| 2025-02-10 | 9.23 | 9.24 | 9.14 | 9.19 | -0.54% | 94,806 | 86,984,623 |
| 2025-02-07 | 9.22 | 9.29 | 9.12 | 9.24 | -0.96% | 147,750 | 135,880,608 |
| 2025-02-06 | 9.22 | 9.36 | 9.14 | 9.33 | -0.43% | 154,866 | 143,076,978 |
| 2025-02-05 | 8.99 | 9.44 | 8.99 | 9.37 | +2.29% | 222,689 | 206,631,374 |
| 2025-01-27 | 8.6 | 9.3 | 8.6 | 9.16 | +5.9% | 219,643 | 196,941,020 |
| 2025-01-24 | 8.81 | 8.81 | 8.59 | 8.65 | -4.1% | 216,876 | 187,965,586 |
| 2025-01-23 | 8.29 | 9.02 | 8.29 | 9.02 | +10% | 167,398 | 149,753,253 |
| 2025-01-22 | 8.27 | 8.35 | 8.16 | 8.2 | -0.97% | 24,301 | 20,030,922 |
| 2025-01-21 | 8.46 | 8.51 | 8.21 | 8.28 | -2.24% | 37,381 | 31,057,649 |
| 2025-01-20 | 8.49 | 8.52 | 8.34 | 8.47 | +0.24% | 39,066 | 32,915,480 |
| 2025-01-17 | 8.34 | 8.47 | 8.31 | 8.45 | +0.24% | 38,763 | 32,566,045 |
| 2025-01-16 | 8.35 | 8.55 | 8.29 | 8.43 | +1.08% | 58,150 | 48,934,377 |
| 2025-01-15 | 8.35 | 8.45 | 8.27 | 8.34 | -0.71% | 42,158 | 35,202,063 |
| 2025-01-14 | 8.15 | 8.41 | 8.15 | 8.4 | +2.94% | 61,095 | 50,909,899 |
| 2025-01-13 | 8.03 | 8.25 | 7.93 | 8.16 | +0.99% | 37,883 | 30,740,134 |
| 2025-01-10 | 8.32 | 8.47 | 8.07 | 8.08 | -2.18% | 55,926 | 46,246,941 |
| 2025-01-09 | 8.03 | 8.36 | 8.03 | 8.26 | +1.72% | 45,972 | 37,812,642 |
| 2025-01-08 | 8.12 | 8.27 | 7.86 | 8.12 | -1.22% | 50,933 | 41,118,911 |
| 2025-01-07 | 7.92 | 8.3 | 7.92 | 8.22 | +3.27% | 61,794 | 50,268,032 |
| 2025-01-06 | 8.01 | 8.14 | 7.7 | 7.96 | -1.73% | 49,631 | 39,413,849 |
| 2025-01-03 | 8.53 | 8.56 | 8.05 | 8.1 | -5.04% | 64,846 | 53,802,342 |
| 2025-01-02 | 8.63 | 8.82 | 8.45 | 8.53 | -1.16% | 68,208 | 59,062,974 |
| 2024-12-31 | 8.91 | 9 | 8.61 | 8.63 | -1.71% | 77,727 | 68,448,913 |
| 2024-12-30 | 9.1 | 9.1 | 8.66 | 8.78 | -2.66% | 119,007 | 104,633,594 |
| 2024-12-27 | 8.26 | 9.02 | 8.18 | 9.02 | +10% | 160,311 | 140,934,584 |
| 2024-12-26 | 8.1 | 8.22 | 8.1 | 8.2 | +0.99% | 28,468 | 23,290,769 |
| 2024-12-25 | 8.3 | 8.3 | 8 | 8.12 | -1.93% | 40,809 | 33,074,790 |
| 2024-12-24 | 8.31 | 8.38 | 8.19 | 8.28 | -0.24% | 38,926 | 32,208,949 |
| 2024-12-23 | 8.86 | 8.86 | 8.26 | 8.3 | -6.21% | 76,693 | 65,109,298 |
| 2024-12-20 | 8.82 | 8.95 | 8.81 | 8.85 | +0.34% | 43,367 | 38,528,017 |
| 2024-12-19 | 8.89 | 9.01 | 8.73 | 8.82 | -2.54% | 66,033 | 58,397,476 |
| 2024-12-18 | 9.13 | 9.25 | 9 | 9.05 | -1.74% | 76,195 | 69,451,922 |
| 2024-12-17 | 9.54 | 9.59 | 9.14 | 9.21 | -3.26% | 124,572 | 115,828,981 |
| 2024-12-16 | 9.43 | 9.59 | 9.41 | 9.52 | +0.95% | 99,846 | 95,006,142 |
| 2024-12-13 | 9.49 | 9.59 | 9.39 | 9.43 | -1.15% | 87,368 | 82,829,740 |
| 2024-12-12 | 9.32 | 9.56 | 9.25 | 9.54 | +2.69% | 110,531 | 104,354,271 |
| 2024-12-11 | 9.12 | 9.29 | 9.12 | 9.29 | +1.86% | 63,521 | 58,775,813 |
| 2024-12-10 | 9.35 | 9.4 | 9.1 | 9.12 | -0.65% | 66,824 | 61,707,226 |
| 2024-12-09 | 9.27 | 9.33 | 9.1 | 9.18 | -0.86% | 34,350 | 31,602,898 |
| 2024-12-06 | 9.15 | 9.31 | 9.1 | 9.26 | +1.2% | 38,800 | 35,757,747 |
| 2024-12-05 | 9.07 | 9.21 | 9.02 | 9.15 | +0.22% | 44,256 | 40,396,314 |
| 2024-12-04 | 9.28 | 9.36 | 9.09 | 9.13 | -1.62% | 50,913 | 46,956,845 |
| 2024-12-03 | 9.37 | 9.45 | 9.25 | 9.28 | -1.59% | 68,320 | 63,703,176 |
| 2024-12-02 | 9.32 | 9.49 | 9.27 | 9.43 | +1.29% | 84,286 | 79,194,053 |
| 2024-11-29 | 9.19 | 9.44 | 9.02 | 9.31 | +1.09% | 78,882 | 72,702,230 |
| 2024-11-28 | 8.92 | 9.27 | 8.92 | 9.21 | +2.33% | 74,130 | 67,930,349 |
| 2024-11-27 | 8.97 | 9.01 | 8.68 | 9 | +0.22% | 49,774 | 43,993,603 |
| 2024-11-26 | 9.1 | 9.25 | 8.93 | 8.98 | +0.67% | 56,616 | 51,500,563 |
| 2024-11-25 | 8.8 | 9 | 8.66 | 8.92 | +1.36% | 51,988 | 46,033,624 |
| 2024-11-22 | 8.92 | 9.06 | 8.8 | 8.8 | -1.12% | 64,040 | 56,956,348 |
| 2024-11-21 | 8.93 | 9.01 | 8.82 | 8.9 | -0.11% | 58,223 | 51,837,916 |
| 2024-11-20 | 8.77 | 8.94 | 8.71 | 8.91 | +1.95% | 50,302 | 44,514,154 |
| 2024-11-19 | 8.65 | 8.74 | 8.57 | 8.74 | +1.04% | 43,066 | 37,311,962 |
| 2024-11-18 | 8.9 | 8.98 | 8.61 | 8.65 | -2.81% | 66,475 | 58,121,427 |
| 2024-11-15 | 9.31 | 9.34 | 8.89 | 8.9 | -4.4% | 74,808 | 67,960,913 |
| 2024-11-14 | 9.48 | 9.55 | 9.3 | 9.31 | -2.1% | 52,662 | 49,657,889 |
| 2024-11-13 | 9.55 | 9.65 | 9.3 | 9.51 | -0.31% | 70,931 | 67,078,351 |
| 2024-11-12 | 9.7 | 9.76 | 9.45 | 9.54 | -1.75% | 92,725 | 89,270,397 |
| 2024-11-11 | 9.55 | 9.74 | 9.4 | 9.71 | +0.73% | 131,399 | 125,608,889 |
| 2024-11-08 | 9.92 | 9.94 | 9.63 | 9.64 | -3.79% | 183,763 | 179,118,707 |
| 2024-11-07 | 10.09 | 10.29 | 9.9 | 10.02 | -3.93% | 299,330 | 300,317,847 |
| 2024-11-06 | 9.8 | 10.65 | 9.62 | 10.43 | +7.3% | 325,420 | 326,323,179 |
| 2024-11-05 | 9.48 | 9.76 | 9.36 | 9.72 | +2.42% | 188,286 | 180,649,552 |
| 2024-11-04 | 9.55 | 9.64 | 9.28 | 9.49 | -1.76% | 137,978 | 129,948,167 |
| 2024-11-01 | 10.11 | 10.28 | 9.39 | 9.66 | -6.85% | 252,498 | 248,045,705 |
| 2024-10-31 | 10.31 | 10.67 | 9.78 | 10.37 | +2.47% | 321,525 | 327,423,787 |
| 2024-10-30 | 10.44 | 10.96 | 9.92 | 10.12 | -1.46% | 371,636 | 385,842,447 |
| 2024-10-29 | 9.74 | 10.27 | 9.53 | 10.27 | +9.96% | 539,674 | 540,556,020 |
| 2024-10-28 | 8.59 | 9.34 | 8.51 | 9.34 | +10.01% | 144,968 | 132,395,290 |
| 2024-10-25 | 8.26 | 8.55 | 8.17 | 8.49 | +4.3% | 143,224 | 120,166,049 |
| 2024-10-24 | 8.05 | 8.35 | 8.05 | 8.14 | +0.37% | 65,007 | 53,307,858 |
| 2024-10-23 | 8.17 | 8.25 | 8.02 | 8.11 | -0.86% | 64,579 | 52,421,052 |
| 2024-10-22 | 7.96 | 8.26 | 7.95 | 8.18 | +2.38% | 98,711 | 80,460,937 |
| 2024-10-21 | 7.82 | 8.14 | 7.76 | 7.99 | +2.04% | 100,566 | 80,035,102 |
| 2024-10-18 | 7.76 | 7.94 | 7.6 | 7.83 | 0% | 85,070 | 65,867,342 |
| 2024-10-17 | 7.63 | 8.14 | 7.55 | 7.83 | +2.22% | 91,960 | 72,066,798 |
| 2024-10-16 | 7.52 | 7.74 | 7.51 | 7.66 | +0.79% | 40,203 | 30,737,371 |
| 2024-10-15 | 7.55 | 7.87 | 7.45 | 7.6 | +0.66% | 61,342 | 47,297,354 |
| 2024-10-14 | 7.41 | 7.57 | 7.41 | 7.55 | +1.89% | 30,552 | 22,906,539 |
| 2024-10-11 | 7.5 | 7.7 | 7.33 | 7.41 | -1.72% | 42,885 | 32,135,709 |
| 2024-10-10 | 7.5 | 7.68 | 7.48 | 7.54 | +1.62% | 49,789 | 37,777,435 |
| 2024-10-09 | 8 | 8 | 7.42 | 7.42 | -8.85% | 86,186 | 66,351,004 |
| 2024-10-08 | 8.78 | 8.78 | 7.9 | 8.14 | +1.62% | 176,736 | 145,907,347 |
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：