股票概览
8.65
+0.23%
+0.02
8.63
开盘价
8.75
最高价
8.48
最低价
222,161
成交量
数据更新至: 2025-03-25
技术指标
8.60
MA5 (5日均线)
8.63
MA10 (10日均线)
8.43
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 | 8.63 | 8.75 | 8.48 | 8.65 | +0.23% | 222,161 | 190,955,299 |
| 2025-03-24 | 8.55 | 8.63 | 8.43 | 8.63 | +1.53% | 303,433 | 259,248,945 |
| 2025-03-21 | 8.55 | 8.62 | 8.47 | 8.5 | -1.05% | 198,667 | 169,730,646 |
| 2025-03-20 | 8.68 | 8.82 | 8.55 | 8.59 | -0.69% | 252,234 | 218,465,944 |
| 2025-03-19 | 8.76 | 8.77 | 8.62 | 8.65 | -1.48% | 236,373 | 204,980,135 |
| 2025-03-18 | 8.9 | 8.96 | 8.73 | 8.78 | -1.46% | 391,596 | 344,307,970 |
| 2025-03-17 | 9.2 | 9.23 | 8.86 | 8.91 | -1.66% | 785,514 | 708,461,900 |
| 2025-03-14 | 8.32 | 9.06 | 8.32 | 9.06 | +9.95% | 798,917 | 700,787,116 |
| 2025-03-13 | 8.25 | 8.26 | 8.19 | 8.24 | 0% | 81,429 | 67,007,093 |
| 2025-03-12 | 8.26 | 8.3 | 8.21 | 8.24 | -0.24% | 88,793 | 73,160,184 |
| 2025-03-11 | 8.14 | 8.3 | 8.11 | 8.26 | +0.85% | 122,200 | 100,328,407 |
| 2025-03-10 | 8.18 | 8.2 | 8.15 | 8.19 | 0% | 61,005 | 49,852,127 |
| 2025-03-07 | 8.19 | 8.23 | 8.16 | 8.19 | -0.24% | 77,376 | 63,397,485 |
| 2025-03-06 | 8.19 | 8.22 | 8.15 | 8.21 | +0.49% | 97,383 | 79,776,219 |
| 2025-03-05 | 8.21 | 8.22 | 8.13 | 8.17 | -0.24% | 101,536 | 82,885,577 |
| 2025-03-04 | 8.18 | 8.2 | 8.12 | 8.19 | -0.24% | 87,987 | 71,826,150 |
| 2025-03-03 | 8.34 | 8.36 | 8.2 | 8.21 | -0.97% | 158,418 | 130,998,302 |
| 2025-02-28 | 8.36 | 8.45 | 8.28 | 8.29 | -1.31% | 184,262 | 154,037,973 |
| 2025-02-27 | 8.22 | 8.42 | 8.21 | 8.4 | +2.31% | 263,082 | 219,115,445 |
| 2025-02-26 | 8.16 | 8.21 | 8.13 | 8.21 | +0.74% | 80,855 | 66,107,522 |
| 2025-02-25 | 8.21 | 8.22 | 8.13 | 8.15 | -1.09% | 85,737 | 70,117,565 |
| 2025-02-24 | 8.21 | 8.29 | 8.21 | 8.24 | +0.49% | 96,723 | 79,736,924 |
| 2025-02-21 | 8.21 | 8.27 | 8.17 | 8.2 | -0.12% | 101,279 | 83,097,379 |
| 2025-02-20 | 8.16 | 8.26 | 8.16 | 8.21 | +0.37% | 87,944 | 72,274,016 |
| 2025-02-19 | 8.13 | 8.18 | 8.11 | 8.18 | +0.74% | 74,963 | 61,143,748 |
| 2025-02-18 | 8.24 | 8.24 | 8.11 | 8.12 | -1.46% | 89,346 | 73,022,341 |
| 2025-02-17 | 8.22 | 8.25 | 8.16 | 8.24 | +0.24% | 97,861 | 80,342,715 |
| 2025-02-14 | 8.25 | 8.26 | 8.18 | 8.22 | -0.24% | 89,523 | 73,552,355 |
| 2025-02-13 | 8.22 | 8.28 | 8.2 | 8.24 | +0.24% | 105,751 | 87,176,496 |
| 2025-02-12 | 8.2 | 8.23 | 8.15 | 8.22 | +0.12% | 69,207 | 56,710,071 |
| 2025-02-11 | 8.27 | 8.29 | 8.16 | 8.21 | -0.48% | 74,037 | 60,672,974 |
| 2025-02-10 | 8.19 | 8.27 | 8.16 | 8.25 | +0.73% | 105,124 | 86,478,466 |
| 2025-02-07 | 8.1 | 8.23 | 8.08 | 8.19 | +0.86% | 118,613 | 96,846,225 |
| 2025-02-06 | 8.06 | 8.12 | 8.02 | 8.12 | +0.74% | 71,116 | 57,466,575 |
| 2025-02-05 | 8.17 | 8.19 | 8.04 | 8.06 | -1.1% | 74,126 | 60,048,949 |
| 2025-01-27 | 8.14 | 8.21 | 8.12 | 8.15 | +0.62% | 82,818 | 67,698,375 |
| 2025-01-24 | 8.07 | 8.13 | 8.05 | 8.1 | +0.37% | 61,421 | 49,721,647 |
| 2025-01-23 | 8.13 | 8.2 | 8.07 | 8.07 | 0% | 84,501 | 68,767,367 |
| 2025-01-22 | 8.12 | 8.15 | 8.04 | 8.07 | -1.22% | 61,692 | 49,833,304 |
| 2025-01-21 | 8.2 | 8.21 | 8.1 | 8.17 | 0% | 65,463 | 53,293,296 |
| 2025-01-20 | 8.16 | 8.22 | 8.13 | 8.17 | +0.49% | 63,626 | 52,081,962 |
| 2025-01-17 | 8.08 | 8.17 | 8.03 | 8.13 | +0.37% | 78,486 | 63,685,288 |
| 2025-01-16 | 8.12 | 8.2 | 8.06 | 8.1 | 0% | 105,095 | 85,390,179 |
| 2025-01-15 | 8.13 | 8.18 | 8.08 | 8.1 | -0.74% | 73,600 | 59,725,417 |
| 2025-01-14 | 8 | 8.17 | 8 | 8.16 | +2% | 124,758 | 101,011,854 |
| 2025-01-13 | 7.96 | 8.03 | 7.89 | 8 | +0.13% | 79,545 | 63,371,423 |
| 2025-01-10 | 8.13 | 8.17 | 7.98 | 7.99 | -1.72% | 81,800 | 65,975,070 |
| 2025-01-09 | 8.18 | 8.21 | 8.1 | 8.13 | -0.97% | 81,610 | 66,475,175 |
| 2025-01-08 | 8.23 | 8.26 | 8.09 | 8.21 | -0.61% | 107,106 | 87,659,066 |
| 2025-01-07 | 8.22 | 8.28 | 8.14 | 8.26 | +0.36% | 104,400 | 85,665,613 |
| 2025-01-06 | 8.25 | 8.34 | 8.12 | 8.23 | -0.72% | 100,931 | 83,114,616 |
| 2025-01-03 | 8.45 | 8.49 | 8.25 | 8.29 | -1.66% | 136,245 | 113,741,616 |
| 2025-01-02 | 8.54 | 8.71 | 8.36 | 8.43 | -1.29% | 154,580 | 132,478,154 |
| 2024-12-31 | 8.68 | 8.73 | 8.54 | 8.54 | -1.16% | 119,513 | 103,079,791 |
| 2024-12-30 | 8.8 | 8.81 | 8.58 | 8.64 | -1.82% | 135,740 | 117,483,208 |
| 2024-12-27 | 8.75 | 8.84 | 8.68 | 8.8 | +0.69% | 103,370 | 90,870,431 |
| 2024-12-26 | 8.73 | 8.83 | 8.72 | 8.74 | -0.34% | 98,820 | 86,706,023 |
| 2024-12-25 | 8.83 | 8.83 | 8.65 | 8.77 | -0.68% | 125,772 | 109,723,754 |
| 2024-12-24 | 8.71 | 8.84 | 8.71 | 8.83 | +1.03% | 106,620 | 93,617,326 |
| 2024-12-23 | 8.92 | 8.96 | 8.71 | 8.74 | -2.35% | 177,652 | 156,524,364 |
| 2024-12-20 | 8.93 | 9.09 | 8.89 | 8.95 | +0.34% | 191,859 | 172,587,660 |
| 2024-12-19 | 8.94 | 8.95 | 8.81 | 8.92 | -0.78% | 167,456 | 148,627,946 |
| 2024-12-18 | 9.08 | 9.12 | 8.96 | 8.99 | -0.88% | 195,453 | 176,652,491 |
| 2024-12-17 | 9.24 | 9.26 | 9.03 | 9.07 | -2.05% | 215,899 | 196,782,575 |
| 2024-12-16 | 9.48 | 9.56 | 9.2 | 9.26 | -2.22% | 328,696 | 307,023,721 |
| 2024-12-13 | 9.81 | 9.82 | 9.45 | 9.47 | -4.92% | 575,948 | 551,474,590 |
| 2024-12-12 | 9.35 | 9.96 | 9.24 | 9.96 | +5.17% | 844,554 | 814,371,881 |
| 2024-12-11 | 9.08 | 9.64 | 9.03 | 9.47 | +4.87% | 696,107 | 655,299,268 |
| 2024-12-10 | 9.04 | 9.24 | 8.97 | 9.03 | +2.27% | 477,439 | 435,048,598 |
| 2024-12-09 | 8.85 | 8.92 | 8.78 | 8.83 | -0.34% | 113,110 | 100,054,171 |
| 2024-12-06 | 8.76 | 8.88 | 8.73 | 8.86 | +1.14% | 120,798 | 106,553,831 |
| 2024-12-05 | 8.77 | 8.79 | 8.69 | 8.76 | -0.11% | 88,098 | 77,007,927 |
| 2024-12-04 | 8.84 | 8.93 | 8.75 | 8.77 | -1.13% | 141,014 | 124,598,563 |
| 2024-12-03 | 8.98 | 8.98 | 8.82 | 8.87 | -0.78% | 148,989 | 132,176,915 |
| 2024-12-02 | 8.83 | 8.99 | 8.83 | 8.94 | +0.79% | 174,580 | 155,918,482 |
| 2024-11-29 | 8.77 | 8.92 | 8.76 | 8.87 | +1.14% | 193,804 | 171,702,930 |
| 2024-11-28 | 8.71 | 8.84 | 8.66 | 8.77 | +0.69% | 156,004 | 136,988,907 |
| 2024-11-27 | 8.56 | 8.71 | 8.44 | 8.71 | +1.75% | 120,470 | 103,343,286 |
| 2024-11-26 | 8.53 | 8.62 | 8.51 | 8.56 | +0.35% | 86,123 | 73,810,437 |
| 2024-11-25 | 8.45 | 8.57 | 8.43 | 8.53 | +0.59% | 76,656 | 65,163,083 |
| 2024-11-22 | 8.7 | 8.73 | 8.48 | 8.48 | -2.64% | 114,200 | 98,453,983 |
| 2024-11-21 | 8.71 | 8.74 | 8.64 | 8.71 | -0.11% | 94,733 | 82,363,910 |
| 2024-11-20 | 8.64 | 8.73 | 8.6 | 8.72 | +0.81% | 109,461 | 94,816,979 |
| 2024-11-19 | 8.61 | 8.65 | 8.51 | 8.65 | +0.58% | 112,735 | 96,930,472 |
| 2024-11-18 | 8.58 | 8.72 | 8.55 | 8.6 | +0.23% | 127,730 | 110,162,058 |
| 2024-11-15 | 8.65 | 8.74 | 8.57 | 8.58 | -1.27% | 138,871 | 120,364,175 |
| 2024-11-14 | 8.9 | 8.9 | 8.62 | 8.69 | -2.36% | 166,604 | 145,787,147 |
| 2024-11-13 | 8.85 | 9.06 | 8.82 | 8.9 | +0.91% | 241,017 | 214,959,449 |
| 2024-11-12 | 8.8 | 8.93 | 8.74 | 8.82 | +0.11% | 207,111 | 183,308,304 |
| 2024-11-11 | 8.8 | 8.85 | 8.67 | 8.81 | -0.56% | 171,538 | 150,124,303 |
| 2024-11-08 | 9.01 | 9.08 | 8.81 | 8.86 | -1.01% | 238,067 | 212,122,786 |
| 2024-11-07 | 8.66 | 8.98 | 8.61 | 8.95 | +3.11% | 328,375 | 291,618,102 |
| 2024-11-06 | 8.63 | 8.7 | 8.56 | 8.68 | +0.35% | 198,084 | 171,233,081 |
| 2024-11-05 | 8.5 | 8.66 | 8.47 | 8.65 | +1.41% | 190,630 | 163,824,204 |
| 2024-11-04 | 8.42 | 8.54 | 8.36 | 8.53 | +1.31% | 150,249 | 126,875,852 |
| 2024-11-01 | 8.4 | 8.5 | 8.34 | 8.42 | 0% | 171,774 | 144,723,740 |
| 2024-10-31 | 8.41 | 8.47 | 8.3 | 8.42 | -2.32% | 239,854 | 201,331,488 |
| 2024-10-30 | 8.62 | 8.72 | 8.56 | 8.62 | -0.35% | 126,243 | 109,054,812 |
| 2024-10-29 | 8.97 | 8.98 | 8.62 | 8.65 | -1.7% | 222,721 | 195,508,817 |
| 2024-10-28 | 8.6 | 8.81 | 8.56 | 8.8 | +2.56% | 181,718 | 157,913,719 |
| 2024-10-25 | 8.49 | 8.58 | 8.48 | 8.58 | +1.18% | 149,266 | 127,409,796 |
| 2024-10-24 | 8.46 | 8.52 | 8.44 | 8.48 | -0.24% | 90,555 | 76,790,300 |
| 2024-10-23 | 8.46 | 8.52 | 8.42 | 8.5 | +0.47% | 153,307 | 129,952,350 |
| 2024-10-22 | 8.35 | 8.48 | 8.33 | 8.46 | +1.32% | 148,389 | 124,944,582 |
| 2024-10-21 | 8.36 | 8.43 | 8.3 | 8.35 | -0.48% | 137,632 | 114,882,628 |
| 2024-10-18 | 8.24 | 8.5 | 8.19 | 8.39 | +1.82% | 170,753 | 142,483,364 |
| 2024-10-17 | 8.34 | 8.42 | 8.23 | 8.24 | -1.08% | 93,739 | 77,992,996 |
| 2024-10-16 | 8.29 | 8.42 | 8.22 | 8.33 | -0.12% | 93,653 | 77,959,769 |
| 2024-10-15 | 8.54 | 8.54 | 8.33 | 8.34 | -2.8% | 147,208 | 124,199,755 |
| 2024-10-14 | 8.5 | 8.62 | 8.36 | 8.58 | +0.12% | 193,031 | 164,191,274 |
| 2024-10-11 | 8.64 | 8.81 | 8.48 | 8.57 | -0.7% | 194,216 | 168,024,222 |
| 2024-10-10 | 8.65 | 8.85 | 8.54 | 8.63 | +1.05% | 225,138 | 196,046,782 |
| 2024-10-09 | 9.1 | 9.1 | 8.54 | 8.54 | -8.37% | 351,589 | 309,974,009 |
| 2024-10-08 | 10.18 | 10.18 | 9.03 | 9.32 | +0.65% | 643,645 | 612,696,739 |
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：