股票概览
8.39
-2.21%
-0.19
8.5
开盘价
8.58
最高价
8.35
最低价
817,936
成交量
数据更新至: 2025-03-25
技术指标
8.46
MA5 (5日均线)
8.37
MA10 (10日均线)
8.23
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 | 8.58 | 8.35 | 8.39 | -2.21% | 817,936 | 690,178,619 |
| 2025-03-24 | 8.51 | 8.75 | 8.3 | 8.58 | +0.47% | 1,711,443 | 1,459,911,480 |
| 2025-03-21 | 8.85 | 8.95 | 8.49 | 8.54 | +1.3% | 2,376,444 | 2,058,748,522 |
| 2025-03-20 | 8.31 | 8.54 | 8.24 | 8.43 | +0.6% | 1,124,009 | 945,584,818 |
| 2025-03-19 | 8.52 | 8.6 | 8.36 | 8.38 | -1.06% | 1,106,034 | 936,706,770 |
| 2025-03-18 | 8.44 | 8.55 | 8.36 | 8.47 | +0.36% | 990,720 | 836,261,912 |
| 2025-03-17 | 8.5 | 8.57 | 8.3 | 8.44 | +0.96% | 1,289,487 | 1,084,671,392 |
| 2025-03-14 | 8.05 | 8.37 | 8.04 | 8.36 | +5.03% | 2,105,387 | 1,747,446,195 |
| 2025-03-13 | 8.07 | 8.1 | 7.85 | 7.96 | -1.73% | 858,562 | 682,748,801 |
| 2025-03-12 | 8.12 | 8.24 | 8.1 | 8.1 | +1% | 968,175 | 789,678,109 |
| 2025-03-11 | 7.92 | 8.02 | 7.89 | 8.02 | +0.12% | 567,725 | 451,173,352 |
| 2025-03-10 | 8.04 | 8.07 | 7.92 | 8.01 | -0.37% | 595,205 | 475,628,297 |
| 2025-03-07 | 8.19 | 8.19 | 8.01 | 8.04 | -2.07% | 915,453 | 740,909,434 |
| 2025-03-06 | 8.16 | 8.27 | 8.13 | 8.21 | +0.98% | 1,089,964 | 895,213,512 |
| 2025-03-05 | 8.01 | 8.2 | 8.01 | 8.13 | +0.87% | 823,912 | 667,609,953 |
| 2025-03-04 | 7.92 | 8.07 | 7.89 | 8.06 | +0.88% | 691,704 | 553,493,932 |
| 2025-03-03 | 7.95 | 8.18 | 7.91 | 7.99 | +1.27% | 1,011,579 | 813,292,661 |
| 2025-02-28 | 8.2 | 8.24 | 7.88 | 7.89 | -4.36% | 1,195,697 | 959,943,525 |
| 2025-02-27 | 8.35 | 8.5 | 8.1 | 8.25 | -0.6% | 1,175,113 | 972,376,606 |
| 2025-02-26 | 8.31 | 8.44 | 8.26 | 8.3 | +0.61% | 1,242,964 | 1,036,952,349 |
| 2025-02-25 | 8.15 | 8.37 | 8.1 | 8.25 | +0.36% | 1,064,691 | 880,203,656 |
| 2025-02-24 | 8.36 | 8.4 | 8.2 | 8.22 | -2.14% | 1,235,959 | 1,023,769,765 |
| 2025-02-21 | 8.53 | 8.57 | 8.23 | 8.4 | -1.41% | 1,581,505 | 1,319,784,536 |
| 2025-02-20 | 8.55 | 8.7 | 8.39 | 8.52 | +0.47% | 1,149,105 | 978,410,520 |
| 2025-02-19 | 8.4 | 8.61 | 8.4 | 8.48 | +1.44% | 1,099,420 | 933,860,597 |
| 2025-02-18 | 8.72 | 8.72 | 8.33 | 8.36 | -4.13% | 1,544,758 | 1,307,706,318 |
| 2025-02-17 | 8.84 | 9 | 8.68 | 8.72 | -0.91% | 1,709,806 | 1,501,509,346 |
| 2025-02-14 | 8.49 | 9.26 | 8.48 | 8.8 | +3.29% | 3,199,731 | 2,878,177,376 |
| 2025-02-13 | 8.86 | 8.97 | 8.51 | 8.52 | -3.51% | 1,749,491 | 1,523,174,577 |
| 2025-02-12 | 8.78 | 9.07 | 8.55 | 8.83 | -0.23% | 2,628,595 | 2,299,842,366 |
| 2025-02-11 | 9.06 | 9.08 | 8.82 | 8.85 | -3.07% | 1,907,422 | 1,699,375,367 |
| 2025-02-10 | 8.98 | 9.55 | 8.95 | 9.13 | +4.34% | 3,385,549 | 3,099,189,968 |
| 2025-02-07 | 8.3 | 8.79 | 8.27 | 8.75 | +5.68% | 3,170,304 | 2,731,104,789 |
| 2025-02-06 | 8.14 | 8.3 | 8.03 | 8.28 | +1.35% | 1,527,961 | 1,249,369,682 |
| 2025-02-05 | 8 | 8.25 | 7.88 | 8.17 | +2.9% | 1,495,704 | 1,213,200,651 |
| 2025-01-27 | 7.6 | 8.14 | 7.59 | 7.94 | +4.06% | 2,019,477 | 1,601,683,684 |
| 2025-01-24 | 7.7 | 7.73 | 7.58 | 7.63 | -0.91% | 928,367 | 709,887,336 |
| 2025-01-23 | 7.92 | 8.04 | 7.7 | 7.7 | -1.53% | 971,149 | 764,562,785 |
| 2025-01-22 | 7.8 | 7.9 | 7.7 | 7.82 | -0.13% | 825,071 | 642,585,925 |
| 2025-01-21 | 7.95 | 7.97 | 7.81 | 7.83 | -0.89% | 732,977 | 576,784,770 |
| 2025-01-20 | 8.09 | 8.15 | 7.85 | 7.9 | -0.75% | 1,053,888 | 838,925,485 |
| 2025-01-17 | 7.9 | 8.12 | 7.86 | 7.96 | +0.51% | 1,040,064 | 830,082,121 |
| 2025-01-16 | 7.86 | 8.15 | 7.79 | 7.92 | +1.02% | 1,420,422 | 1,130,935,540 |
| 2025-01-15 | 7.73 | 7.98 | 7.73 | 7.84 | +1.42% | 1,799,130 | 1,415,735,914 |
| 2025-01-14 | 7.09 | 7.73 | 7.07 | 7.73 | +9.96% | 2,023,847 | 1,514,034,465 |
| 2025-01-13 | 6.96 | 7.09 | 6.94 | 7.03 | -0.42% | 704,490 | 494,541,244 |
| 2025-01-10 | 7.24 | 7.32 | 7.06 | 7.06 | -2.62% | 885,386 | 638,696,696 |
| 2025-01-09 | 7.18 | 7.3 | 7.15 | 7.25 | +0.28% | 656,433 | 475,859,194 |
| 2025-01-08 | 7.34 | 7.34 | 7.03 | 7.23 | -1.63% | 1,021,275 | 733,407,746 |
| 2025-01-07 | 7.21 | 7.35 | 7.19 | 7.35 | +2.08% | 907,895 | 661,678,387 |
| 2025-01-06 | 7.32 | 7.39 | 7.13 | 7.2 | -2.31% | 1,084,292 | 786,538,078 |
| 2025-01-03 | 7.75 | 7.77 | 7.37 | 7.37 | -5.27% | 1,414,055 | 1,062,564,660 |
| 2025-01-02 | 8 | 8.13 | 7.67 | 7.78 | -2.75% | 1,360,846 | 1,074,534,714 |
| 2024-12-31 | 8.22 | 8.3 | 7.97 | 8 | -2.08% | 961,826 | 778,592,936 |
| 2024-12-30 | 8.33 | 8.37 | 8.16 | 8.17 | -1.92% | 927,408 | 761,533,650 |
| 2024-12-27 | 8.43 | 8.47 | 8.3 | 8.33 | -1.65% | 1,372,331 | 1,151,074,952 |
| 2024-12-26 | 8.03 | 8.64 | 7.98 | 8.47 | +4.83% | 2,418,184 | 2,029,475,489 |
| 2024-12-25 | 8.25 | 8.35 | 8.06 | 8.08 | +1.64% | 1,614,015 | 1,324,806,854 |
| 2024-12-24 | 7.96 | 7.98 | 7.84 | 7.95 | +0.38% | 958,183 | 758,792,224 |
| 2024-12-23 | 8.18 | 8.29 | 7.88 | 7.92 | -3.77% | 1,447,271 | 1,165,198,993 |
| 2024-12-20 | 8.36 | 8.39 | 8.22 | 8.23 | -2.14% | 1,285,045 | 1,062,170,245 |
| 2024-12-19 | 8.51 | 8.6 | 8.36 | 8.41 | -1.64% | 1,127,644 | 952,676,753 |
| 2024-12-18 | 8.46 | 8.64 | 8.32 | 8.55 | +1.42% | 1,330,164 | 1,133,546,298 |
| 2024-12-17 | 8.3 | 8.72 | 8.27 | 8.43 | +1.69% | 1,576,440 | 1,341,718,727 |
| 2024-12-16 | 8.53 | 8.58 | 8.26 | 8.29 | -2.7% | 1,260,744 | 1,057,551,219 |
| 2024-12-13 | 8.78 | 8.84 | 8.52 | 8.52 | -3.62% | 1,538,762 | 1,330,038,710 |
| 2024-12-12 | 8.78 | 8.9 | 8.66 | 8.84 | -0.11% | 1,406,028 | 1,235,619,270 |
| 2024-12-11 | 8.64 | 8.89 | 8.57 | 8.85 | +1.61% | 1,870,257 | 1,630,961,326 |
| 2024-12-10 | 9.04 | 9.14 | 8.69 | 8.71 | -0.8% | 2,098,040 | 1,860,460,544 |
| 2024-12-09 | 8.78 | 8.86 | 8.64 | 8.78 | -0.23% | 1,559,790 | 1,364,531,126 |
| 2024-12-06 | 8.88 | 8.9 | 8.66 | 8.8 | -0.79% | 1,396,304 | 1,225,440,142 |
| 2024-12-05 | 8.68 | 8.96 | 8.65 | 8.87 | +1.49% | 1,640,257 | 1,447,018,007 |
| 2024-12-04 | 9.04 | 9.14 | 8.7 | 8.74 | -3.96% | 2,146,048 | 1,906,993,847 |
| 2024-12-03 | 9.29 | 9.35 | 9.01 | 9.1 | -1.73% | 1,970,080 | 1,800,560,698 |
| 2024-12-02 | 9.18 | 9.37 | 9.17 | 9.26 | +1.31% | 2,443,833 | 2,260,770,220 |
| 2024-11-29 | 9.1 | 9.2 | 8.88 | 9.14 | +0.44% | 2,360,352 | 2,141,994,067 |
| 2024-11-28 | 9.09 | 9.43 | 9.06 | 9.1 | -0.87% | 2,292,241 | 2,113,534,658 |
| 2024-11-27 | 8.82 | 9.29 | 8.58 | 9.18 | +2.34% | 2,914,398 | 2,634,724,464 |
| 2024-11-26 | 9.22 | 9.34 | 8.96 | 8.97 | -4.68% | 2,690,450 | 2,461,980,781 |
| 2024-11-25 | 8.96 | 9.6 | 8.52 | 9.41 | +7.18% | 4,466,080 | 4,087,517,702 |
| 2024-11-22 | 8.67 | 9.27 | 8.57 | 8.78 | +0.92% | 3,847,004 | 3,444,075,804 |
| 2024-11-21 | 8.7 | 8.95 | 8.62 | 8.7 | -0.46% | 2,289,716 | 2,009,351,437 |
| 2024-11-20 | 8.64 | 8.81 | 8.55 | 8.74 | +1.27% | 2,232,069 | 1,941,150,987 |
| 2024-11-19 | 8.46 | 8.68 | 8.36 | 8.63 | +2.25% | 2,480,419 | 2,115,946,946 |
| 2024-11-18 | 8.82 | 8.95 | 8.38 | 8.44 | -3.76% | 2,857,742 | 2,450,175,489 |
| 2024-11-15 | 9.12 | 9.24 | 8.76 | 8.77 | -4.26% | 3,110,200 | 2,802,674,149 |
| 2024-11-14 | 9.46 | 9.63 | 9.13 | 9.16 | -5.18% | 3,020,225 | 2,814,199,051 |
| 2024-11-13 | 9.81 | 9.82 | 9.28 | 9.66 | -2.42% | 3,772,528 | 3,595,855,758 |
| 2024-11-12 | 10.3 | 10.45 | 9.7 | 9.9 | -3.88% | 4,946,849 | 4,968,943,041 |
| 2024-11-11 | 9.61 | 10.55 | 9.6 | 10.3 | +6.3% | 5,679,818 | 5,826,880,026 |
| 2024-11-08 | 9.76 | 10.59 | 9.54 | 9.69 | -0.72% | 6,334,586 | 6,352,423,450 |
| 2024-11-07 | 9.6 | 9.85 | 9.2 | 9.76 | +0.72% | 6,910,879 | 6,575,459,487 |
| 2024-11-06 | 8.7 | 9.69 | 8.67 | 9.69 | +9.99% | 8,567,531 | 8,091,850,206 |
| 2024-11-05 | 8.65 | 9.1 | 8.4 | 8.81 | +3.28% | 6,885,310 | 6,023,562,290 |
| 2024-11-04 | 7.88 | 8.53 | 7.87 | 8.53 | +10.06% | 4,848,289 | 4,035,133,296 |
| 2024-11-01 | 8.1 | 8.18 | 7.71 | 7.75 | -5.95% | 3,508,000 | 2,773,235,605 |
| 2024-10-31 | 8.2 | 8.5 | 7.96 | 8.24 | -1.32% | 4,882,582 | 4,004,642,856 |
| 2024-10-30 | 7.96 | 8.39 | 7.72 | 8.35 | +3.99% | 4,478,858 | 3,666,451,936 |
| 2024-10-29 | 8.04 | 8.4 | 7.86 | 8.03 | +0.63% | 4,045,412 | 3,289,697,024 |
| 2024-10-28 | 7.67 | 8.08 | 7.57 | 7.98 | +3.91% | 3,278,431 | 2,575,929,154 |
| 2024-10-25 | 7.65 | 7.88 | 7.64 | 7.68 | +0.13% | 2,203,261 | 1,702,291,081 |
| 2024-10-24 | 8 | 8.02 | 7.66 | 7.67 | -4.48% | 2,728,426 | 2,119,480,834 |
| 2024-10-23 | 7.85 | 8.37 | 7.6 | 8.03 | +3.75% | 4,750,128 | 3,799,749,766 |
| 2024-10-22 | 7.33 | 7.8 | 7.31 | 7.74 | +5.02% | 3,756,601 | 2,860,521,002 |
| 2024-10-21 | 7.49 | 7.49 | 7.32 | 7.37 | -1.6% | 2,699,871 | 1,991,611,482 |
| 2024-10-18 | 7.25 | 7.6 | 7.11 | 7.49 | +3.6% | 3,627,721 | 2,700,145,394 |
| 2024-10-17 | 7.18 | 7.38 | 7.14 | 7.23 | +1.83% | 2,343,632 | 1,702,529,658 |
| 2024-10-16 | 7.08 | 7.25 | 7.01 | 7.1 | -1.39% | 1,760,574 | 1,250,700,970 |
| 2024-10-15 | 7.37 | 7.45 | 7.19 | 7.2 | -3.61% | 1,916,988 | 1,402,378,302 |
| 2024-10-14 | 7.44 | 7.51 | 7.21 | 7.47 | +0.54% | 2,230,685 | 1,647,743,892 |
| 2024-10-11 | 7.3 | 7.55 | 7.12 | 7.43 | +1.36% | 2,557,079 | 1,880,550,181 |
| 2024-10-10 | 7.38 | 7.59 | 7.11 | 7.33 | -2.79% | 2,856,746 | 2,105,101,585 |
| 2024-10-09 | 8.13 | 8.14 | 7.54 | 7.54 | -10.02% | 3,844,836 | 2,972,226,883 |
| 2024-10-08 | 8.88 | 8.88 | 7.53 | 8.38 | +3.84% | 6,081,007 | 5,103,208,270 |
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：