股票概览
8.29
+0.97%
+0.08
8.18
开盘价
8.35
最高价
8.14
最低价
52,575
成交量
数据更新至: 2025-03-25
技术指标
8.18
MA5 (5日均线)
8.18
MA10 (10日均线)
8.08
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 | 8.18 | 8.35 | 8.14 | 8.29 | +0.97% | 52,575 | 43,216,545 |
| 2025-03-24 | 8.1 | 8.24 | 8.01 | 8.21 | +1.11% | 82,721 | 66,954,664 |
| 2025-03-21 | 8.15 | 8.21 | 8.08 | 8.12 | -0.25% | 35,893 | 29,194,672 |
| 2025-03-20 | 8.15 | 8.19 | 8.11 | 8.14 | -0.25% | 23,778 | 19,396,167 |
| 2025-03-19 | 8.18 | 8.18 | 8.1 | 8.16 | -0.49% | 28,884 | 23,507,778 |
| 2025-03-18 | 8.14 | 8.21 | 8.12 | 8.2 | +0.12% | 34,916 | 28,544,974 |
| 2025-03-17 | 8.26 | 8.26 | 8.13 | 8.19 | -0.49% | 48,423 | 39,578,492 |
| 2025-03-14 | 8.09 | 8.23 | 8.08 | 8.23 | +1.6% | 47,339 | 38,645,411 |
| 2025-03-13 | 8.15 | 8.16 | 8.01 | 8.1 | -0.49% | 38,279 | 30,852,001 |
| 2025-03-12 | 7.98 | 8.19 | 7.97 | 8.14 | +2.01% | 66,310 | 53,783,602 |
| 2025-03-11 | 7.86 | 7.98 | 7.83 | 7.98 | +0.88% | 40,009 | 31,736,702 |
| 2025-03-10 | 7.9 | 8 | 7.84 | 7.91 | +0.38% | 38,638 | 30,481,433 |
| 2025-03-07 | 7.96 | 7.97 | 7.85 | 7.88 | -1.01% | 44,049 | 34,891,136 |
| 2025-03-06 | 7.89 | 7.99 | 7.86 | 7.96 | +1.14% | 48,673 | 38,635,413 |
| 2025-03-05 | 7.99 | 7.99 | 7.77 | 7.87 | -1.01% | 42,643 | 33,461,712 |
| 2025-03-04 | 7.91 | 8.02 | 7.91 | 7.95 | -0.13% | 43,318 | 34,461,803 |
| 2025-03-03 | 7.96 | 8.05 | 7.93 | 7.96 | 0% | 46,658 | 37,267,745 |
| 2025-02-28 | 8.17 | 8.21 | 7.94 | 7.96 | -2.81% | 39,481 | 31,831,311 |
| 2025-02-27 | 8.17 | 8.26 | 8.13 | 8.19 | -0.24% | 31,009 | 25,353,699 |
| 2025-02-26 | 8.24 | 8.28 | 8.17 | 8.21 | +0.12% | 34,343 | 28,158,955 |
| 2025-02-25 | 8.29 | 8.39 | 8.18 | 8.2 | -1.8% | 43,651 | 36,095,769 |
| 2025-02-24 | 8.4 | 8.44 | 8.32 | 8.35 | -0.83% | 38,753 | 32,404,901 |
| 2025-02-21 | 8.3 | 8.43 | 8.28 | 8.42 | +1.08% | 41,790 | 34,972,774 |
| 2025-02-20 | 8.33 | 8.41 | 8.3 | 8.33 | -0.48% | 32,354 | 27,032,281 |
| 2025-02-19 | 8.37 | 8.42 | 8.26 | 8.37 | +0.24% | 39,294 | 32,679,129 |
| 2025-02-18 | 8.5 | 8.58 | 8.31 | 8.35 | -2.45% | 40,296 | 34,037,847 |
| 2025-02-17 | 8.64 | 8.67 | 8.47 | 8.56 | -0.81% | 49,162 | 42,124,749 |
| 2025-02-14 | 8.69 | 8.74 | 8.46 | 8.63 | -0.69% | 41,569 | 35,651,834 |
| 2025-02-13 | 8.87 | 8.87 | 8.64 | 8.69 | -1.47% | 48,379 | 42,168,300 |
| 2025-02-12 | 8.71 | 8.86 | 8.66 | 8.82 | +1.26% | 55,066 | 48,445,193 |
| 2025-02-11 | 8.53 | 8.75 | 8.46 | 8.71 | +2.11% | 58,948 | 50,779,362 |
| 2025-02-10 | 8.36 | 8.56 | 8.34 | 8.53 | +2.16% | 66,206 | 55,856,204 |
| 2025-02-07 | 8.42 | 8.46 | 8.28 | 8.35 | -0.24% | 77,518 | 64,769,448 |
| 2025-02-06 | 8.39 | 8.43 | 8.29 | 8.37 | 0% | 56,469 | 47,181,419 |
| 2025-02-05 | 8.31 | 8.46 | 8.25 | 8.37 | +0.97% | 54,096 | 45,183,135 |
| 2025-01-27 | 8.23 | 8.33 | 8.21 | 8.29 | +1.22% | 46,370 | 38,420,354 |
| 2025-01-24 | 7.94 | 8.24 | 7.9 | 8.19 | +2.89% | 61,480 | 49,788,701 |
| 2025-01-23 | 7.79 | 8.05 | 7.79 | 7.96 | +2.58% | 58,012 | 46,118,763 |
| 2025-01-22 | 8.02 | 8.04 | 7.74 | 7.76 | -3.12% | 79,033 | 61,893,249 |
| 2025-01-21 | 8.18 | 8.24 | 7.96 | 8.01 | -2.08% | 49,152 | 39,529,357 |
| 2025-01-20 | 8.17 | 8.27 | 8.14 | 8.18 | +0.12% | 39,118 | 32,085,563 |
| 2025-01-17 | 8.24 | 8.24 | 8.07 | 8.17 | -0.37% | 30,640 | 25,000,332 |
| 2025-01-16 | 8.16 | 8.4 | 8.15 | 8.2 | +0.49% | 53,338 | 43,986,460 |
| 2025-01-15 | 8.08 | 8.27 | 8.04 | 8.16 | +1.49% | 56,715 | 46,180,179 |
| 2025-01-14 | 7.89 | 8.05 | 7.83 | 8.04 | +2.29% | 54,800 | 43,661,613 |
| 2025-01-13 | 7.9 | 7.94 | 7.73 | 7.86 | -1.38% | 40,808 | 32,016,905 |
| 2025-01-10 | 8.1 | 8.18 | 7.97 | 7.97 | -1.85% | 47,596 | 38,392,311 |
| 2025-01-09 | 8.18 | 8.34 | 8.11 | 8.12 | -2.17% | 38,060 | 31,142,472 |
| 2025-01-08 | 8.2 | 8.37 | 8.12 | 8.3 | +0.73% | 48,656 | 40,159,058 |
| 2025-01-07 | 8.38 | 8.38 | 8.17 | 8.24 | -0.72% | 35,264 | 29,015,477 |
| 2025-01-06 | 8.37 | 8.47 | 8.17 | 8.3 | -0.84% | 43,571 | 36,197,523 |
| 2025-01-03 | 8.64 | 8.74 | 8.35 | 8.37 | -3.24% | 61,591 | 52,357,819 |
| 2025-01-02 | 8.61 | 8.85 | 8.55 | 8.65 | +0.46% | 68,500 | 59,754,221 |
| 2024-12-31 | 8.81 | 8.9 | 8.6 | 8.61 | -2.27% | 44,214 | 38,563,968 |
| 2024-12-30 | 8.87 | 8.87 | 8.54 | 8.81 | -0.11% | 44,860 | 39,229,519 |
| 2024-12-27 | 8.79 | 8.9 | 8.69 | 8.82 | +0.46% | 40,535 | 35,784,849 |
| 2024-12-26 | 8.84 | 8.9 | 8.73 | 8.78 | -0.68% | 32,442 | 28,564,381 |
| 2024-12-25 | 8.93 | 8.98 | 8.69 | 8.84 | -1.12% | 42,663 | 37,682,139 |
| 2024-12-24 | 8.87 | 8.95 | 8.78 | 8.94 | +0.79% | 45,589 | 40,496,680 |
| 2024-12-23 | 9.23 | 9.32 | 8.83 | 8.87 | -4% | 76,552 | 68,683,112 |
| 2024-12-20 | 9.38 | 9.44 | 9.2 | 9.24 | -1.49% | 49,594 | 46,056,436 |
| 2024-12-19 | 9.27 | 9.4 | 9.08 | 9.38 | +0.11% | 65,073 | 60,192,099 |
| 2024-12-18 | 9.51 | 9.57 | 9.25 | 9.37 | -0.64% | 58,650 | 55,256,902 |
| 2024-12-17 | 9.61 | 9.7 | 9.38 | 9.43 | -2.78% | 92,225 | 87,359,109 |
| 2024-12-16 | 9.62 | 9.83 | 9.48 | 9.7 | +1.15% | 111,589 | 108,107,641 |
| 2024-12-13 | 9.42 | 9.75 | 9.4 | 9.59 | +0.74% | 118,586 | 114,479,211 |
| 2024-12-12 | 9.52 | 9.57 | 9.26 | 9.52 | +0.63% | 97,322 | 91,490,112 |
| 2024-12-11 | 9.41 | 9.79 | 9.37 | 9.46 | +0.53% | 119,120 | 113,672,209 |
| 2024-12-10 | 9.55 | 9.7 | 9.38 | 9.41 | -0.53% | 112,025 | 107,007,543 |
| 2024-12-09 | 9.47 | 9.61 | 9.3 | 9.46 | +0.21% | 126,806 | 120,135,375 |
| 2024-12-06 | 9.18 | 9.54 | 9.08 | 9.44 | +2.83% | 142,640 | 133,595,267 |
| 2024-12-05 | 8.92 | 9.21 | 8.78 | 9.18 | +3.26% | 74,443 | 67,547,369 |
| 2024-12-04 | 9.1 | 9.16 | 8.8 | 8.89 | -2.95% | 62,832 | 56,191,430 |
| 2024-12-03 | 9.15 | 9.35 | 9.04 | 9.16 | +0.11% | 88,354 | 81,099,503 |
| 2024-12-02 | 8.98 | 9.24 | 8.93 | 9.15 | +2.81% | 103,554 | 94,020,413 |
| 2024-11-29 | 8.68 | 8.92 | 8.68 | 8.9 | +1.25% | 93,715 | 82,958,532 |
| 2024-11-28 | 8.86 | 9.02 | 8.76 | 8.79 | -0.34% | 84,352 | 74,820,461 |
| 2024-11-27 | 8.54 | 8.82 | 8.36 | 8.82 | +3.28% | 93,301 | 80,735,949 |
| 2024-11-26 | 8.46 | 8.76 | 8.45 | 8.54 | +0.47% | 64,720 | 55,755,458 |
| 2024-11-25 | 8.46 | 8.54 | 8.25 | 8.5 | +0.24% | 69,075 | 57,967,194 |
| 2024-11-22 | 8.7 | 8.88 | 8.45 | 8.48 | -3.31% | 92,132 | 80,360,922 |
| 2024-11-21 | 8.73 | 8.8 | 8.66 | 8.77 | -0.11% | 67,525 | 59,022,772 |
| 2024-11-20 | 8.71 | 8.86 | 8.5 | 8.78 | +1.15% | 115,079 | 100,213,349 |
| 2024-11-19 | 8.66 | 8.93 | 8.46 | 8.68 | +0.35% | 105,781 | 91,182,648 |
| 2024-11-18 | 8.88 | 8.89 | 8.42 | 8.65 | -1.37% | 110,758 | 95,364,589 |
| 2024-11-15 | 8.72 | 8.95 | 8.72 | 8.77 | +0.8% | 140,329 | 124,190,709 |
| 2024-11-14 | 8.64 | 8.83 | 8.53 | 8.7 | -0.46% | 135,497 | 118,122,650 |
| 2024-11-13 | 8.5 | 8.77 | 8.47 | 8.74 | +2.82% | 119,705 | 103,774,511 |
| 2024-11-12 | 8.79 | 8.79 | 8.4 | 8.5 | -1.85% | 92,963 | 79,625,140 |
| 2024-11-11 | 8.3 | 8.67 | 8.29 | 8.66 | +4.09% | 125,237 | 106,490,088 |
| 2024-11-08 | 8.49 | 8.55 | 8.29 | 8.32 | -2.12% | 110,586 | 92,905,002 |
| 2024-11-07 | 8.27 | 8.5 | 8.22 | 8.5 | +2.04% | 75,264 | 63,114,986 |
| 2024-11-06 | 8.28 | 8.42 | 8.28 | 8.33 | +0.6% | 86,305 | 72,082,264 |
| 2024-11-05 | 8.27 | 8.29 | 8.19 | 8.28 | +0.73% | 89,079 | 73,429,789 |
| 2024-11-04 | 8.34 | 8.38 | 8.14 | 8.22 | -1.32% | 80,026 | 65,498,611 |
| 2024-11-01 | 8.24 | 8.49 | 8.21 | 8.33 | +1.09% | 105,972 | 88,646,363 |
| 2024-10-31 | 8.28 | 8.31 | 8.12 | 8.24 | -0.48% | 75,789 | 62,313,936 |
| 2024-10-30 | 8.45 | 8.52 | 8.2 | 8.28 | -2.36% | 76,835 | 63,830,541 |
| 2024-10-29 | 8.88 | 8.96 | 8.47 | 8.48 | -3.09% | 85,581 | 73,947,121 |
| 2024-10-28 | 8.76 | 8.87 | 8.68 | 8.75 | +0.46% | 67,994 | 59,458,321 |
| 2024-10-25 | 8.49 | 8.71 | 8.48 | 8.71 | +2.47% | 62,189 | 53,590,634 |
| 2024-10-24 | 8.5 | 8.56 | 8.42 | 8.5 | -0.35% | 43,437 | 36,848,247 |
| 2024-10-23 | 8.61 | 8.68 | 8.48 | 8.53 | -1.04% | 68,212 | 58,382,840 |
| 2024-10-22 | 8.42 | 8.85 | 8.41 | 8.62 | +2.38% | 108,734 | 93,983,989 |
| 2024-10-21 | 8.47 | 8.56 | 8.4 | 8.42 | -0.36% | 89,125 | 75,611,866 |
| 2024-10-18 | 8.38 | 8.57 | 8.29 | 8.45 | +0.36% | 81,006 | 68,527,258 |
| 2024-10-17 | 8.48 | 8.58 | 8.41 | 8.42 | -0.36% | 50,106 | 42,575,771 |
| 2024-10-16 | 8.29 | 8.54 | 8.28 | 8.45 | +0.72% | 59,229 | 49,977,213 |
| 2024-10-15 | 8.49 | 8.79 | 8.32 | 8.39 | -1.41% | 62,932 | 53,531,362 |
| 2024-10-14 | 8.31 | 8.52 | 8.18 | 8.51 | +2.78% | 77,517 | 65,086,046 |
| 2024-10-11 | 8.53 | 8.61 | 8.19 | 8.28 | -3.94% | 71,553 | 59,761,585 |
| 2024-10-10 | 8.48 | 8.85 | 8.38 | 8.62 | +2.86% | 114,860 | 99,207,252 |
| 2024-10-09 | 8.99 | 8.99 | 8.38 | 8.38 | -9.99% | 138,864 | 120,201,995 |
| 2024-10-08 | 9.95 | 9.98 | 8.96 | 9.31 | +2.42% | 271,831 | 254,665,429 |
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：