股票概览
8.49
+0.24%
+0.02
8.53
开盘价
8.67
最高价
8.46
最低价
114,514
成交量
数据更新至: 2025-03-25
技术指标
8.42
MA5 (5日均线)
8.40
MA10 (10日均线)
8.37
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 | 8.53 | 8.67 | 8.46 | 8.49 | +0.24% | 114,514 | 97,815,206 |
| 2025-03-24 | 8.4 | 8.64 | 8.39 | 8.47 | +0.36% | 247,710 | 210,072,327 |
| 2025-03-21 | 8.33 | 8.46 | 8.32 | 8.44 | +1.08% | 162,279 | 136,555,002 |
| 2025-03-20 | 8.33 | 8.41 | 8.33 | 8.35 | 0% | 66,007 | 55,251,390 |
| 2025-03-19 | 8.38 | 8.39 | 8.28 | 8.35 | -0.36% | 97,301 | 81,043,138 |
| 2025-03-18 | 8.45 | 8.45 | 8.36 | 8.38 | -0.48% | 78,849 | 66,140,443 |
| 2025-03-17 | 8.43 | 8.48 | 8.38 | 8.42 | -0.12% | 86,238 | 72,615,077 |
| 2025-03-14 | 8.33 | 8.43 | 8.32 | 8.43 | +1.08% | 131,006 | 110,030,797 |
| 2025-03-13 | 8.34 | 8.36 | 8.24 | 8.34 | -0.12% | 94,221 | 78,171,751 |
| 2025-03-12 | 8.28 | 8.41 | 8.28 | 8.35 | +0.72% | 123,782 | 103,360,899 |
| 2025-03-11 | 8.19 | 8.3 | 8.15 | 8.29 | +0.61% | 74,700 | 61,493,586 |
| 2025-03-10 | 8.2 | 8.25 | 8.16 | 8.24 | +0.49% | 86,875 | 71,292,481 |
| 2025-03-07 | 8.34 | 8.38 | 8.16 | 8.2 | -1.91% | 144,826 | 119,409,725 |
| 2025-03-06 | 8.23 | 8.4 | 8.19 | 8.36 | +1.58% | 118,399 | 98,193,392 |
| 2025-03-05 | 8.35 | 8.35 | 8.17 | 8.23 | -1.2% | 128,137 | 105,466,690 |
| 2025-03-04 | 8.4 | 8.47 | 8.32 | 8.33 | -0.83% | 125,148 | 104,844,940 |
| 2025-03-03 | 8.45 | 8.52 | 8.37 | 8.4 | +0.6% | 116,338 | 98,284,794 |
| 2025-02-28 | 8.49 | 8.56 | 8.32 | 8.35 | -1.76% | 150,483 | 126,293,461 |
| 2025-02-27 | 8.54 | 8.62 | 8.47 | 8.5 | -0.58% | 143,648 | 122,522,680 |
| 2025-02-26 | 8.53 | 8.58 | 8.48 | 8.55 | +0.47% | 87,273 | 74,513,417 |
| 2025-02-25 | 8.5 | 8.64 | 8.43 | 8.51 | -0.35% | 166,155 | 141,592,042 |
| 2025-02-24 | 8.59 | 8.59 | 8.44 | 8.54 | -0.58% | 146,369 | 124,657,712 |
| 2025-02-21 | 8.57 | 8.63 | 8.49 | 8.59 | +0.59% | 138,913 | 118,973,414 |
| 2025-02-20 | 8.55 | 8.66 | 8.51 | 8.54 | -0.47% | 164,077 | 140,558,984 |
| 2025-02-19 | 8.61 | 8.62 | 8.47 | 8.58 | -0.58% | 161,452 | 138,022,480 |
| 2025-02-18 | 8.91 | 8.94 | 8.59 | 8.63 | -3.25% | 167,152 | 146,035,532 |
| 2025-02-17 | 8.99 | 9.04 | 8.84 | 8.92 | -0.45% | 123,875 | 110,545,603 |
| 2025-02-14 | 9.09 | 9.1 | 8.84 | 8.96 | -1.21% | 151,193 | 135,184,837 |
| 2025-02-13 | 9.13 | 9.17 | 8.97 | 9.07 | -0.66% | 143,070 | 129,474,520 |
| 2025-02-12 | 9.08 | 9.25 | 9.04 | 9.13 | -0.11% | 101,092 | 92,631,370 |
| 2025-02-11 | 8.93 | 9.18 | 8.87 | 9.14 | +2.35% | 162,647 | 146,650,913 |
| 2025-02-10 | 8.88 | 9.01 | 8.86 | 8.93 | +0.56% | 110,188 | 98,563,699 |
| 2025-02-07 | 8.9 | 8.98 | 8.79 | 8.88 | -0.11% | 149,104 | 132,530,103 |
| 2025-02-06 | 8.86 | 8.93 | 8.8 | 8.89 | +0.23% | 105,766 | 93,839,650 |
| 2025-02-05 | 9.16 | 9.16 | 8.81 | 8.87 | -1.88% | 133,181 | 118,297,366 |
| 2025-01-27 | 8.97 | 9.1 | 8.91 | 9.04 | +1.8% | 96,949 | 87,608,677 |
| 2025-01-24 | 8.7 | 8.99 | 8.45 | 8.88 | +1.72% | 130,655 | 115,641,393 |
| 2025-01-23 | 8.6 | 8.78 | 8.56 | 8.73 | +2.46% | 118,134 | 102,796,105 |
| 2025-01-22 | 8.54 | 8.55 | 8.42 | 8.52 | -0.7% | 88,539 | 75,127,661 |
| 2025-01-21 | 8.69 | 8.7 | 8.53 | 8.58 | -0.92% | 80,958 | 69,551,140 |
| 2025-01-20 | 8.71 | 8.78 | 8.64 | 8.66 | +0.12% | 71,336 | 62,106,940 |
| 2025-01-17 | 8.57 | 8.72 | 8.54 | 8.65 | -0.12% | 76,887 | 66,496,499 |
| 2025-01-16 | 8.72 | 8.83 | 8.59 | 8.66 | -0.57% | 103,990 | 90,381,124 |
| 2025-01-15 | 8.71 | 8.85 | 8.61 | 8.71 | -0.11% | 105,221 | 92,079,623 |
| 2025-01-14 | 8.44 | 8.72 | 8.42 | 8.72 | +3.32% | 186,922 | 160,465,903 |
| 2025-01-13 | 8.4 | 8.46 | 8.25 | 8.44 | -0.35% | 168,628 | 140,631,919 |
| 2025-01-10 | 8.66 | 8.72 | 8.46 | 8.47 | -3.09% | 181,559 | 155,507,892 |
| 2025-01-09 | 8.98 | 9.04 | 8.74 | 8.74 | -3.74% | 159,982 | 141,096,268 |
| 2025-01-08 | 9 | 9.15 | 8.8 | 9.08 | +0.44% | 140,660 | 126,681,263 |
| 2025-01-07 | 9.18 | 9.18 | 8.97 | 9.04 | -1.53% | 125,606 | 113,628,327 |
| 2025-01-06 | 9.26 | 9.41 | 9.06 | 9.18 | -1.29% | 193,060 | 177,607,960 |
| 2025-01-03 | 9.45 | 9.6 | 9.23 | 9.3 | -1.48% | 199,765 | 188,304,007 |
| 2025-01-02 | 9.55 | 9.95 | 9.33 | 9.44 | -1.36% | 269,538 | 259,828,023 |
| 2024-12-31 | 9.68 | 9.79 | 9.54 | 9.57 | -1.44% | 167,959 | 161,862,511 |
| 2024-12-30 | 9.33 | 9.75 | 9.24 | 9.71 | +3.74% | 293,742 | 280,964,759 |
| 2024-12-27 | 9.44 | 9.49 | 9.28 | 9.36 | -1.27% | 127,958 | 120,078,947 |
| 2024-12-26 | 9.33 | 9.55 | 9.32 | 9.48 | +1.72% | 211,312 | 199,819,380 |
| 2024-12-25 | 9.17 | 9.58 | 9.15 | 9.32 | +1.64% | 393,440 | 368,357,006 |
| 2024-12-24 | 8.92 | 9.2 | 8.91 | 9.17 | +2.46% | 222,867 | 203,381,926 |
| 2024-12-23 | 9.01 | 9.05 | 8.88 | 8.95 | -0.78% | 149,398 | 134,190,048 |
| 2024-12-20 | 8.98 | 9.05 | 8.9 | 9.02 | 0% | 123,223 | 110,603,705 |
| 2024-12-19 | 8.84 | 9.03 | 8.79 | 9.02 | +1.12% | 169,842 | 151,182,024 |
| 2024-12-18 | 8.89 | 9.11 | 8.86 | 8.92 | +0.56% | 201,119 | 180,957,206 |
| 2024-12-17 | 9.08 | 9.08 | 8.77 | 8.87 | -1.66% | 241,979 | 215,023,615 |
| 2024-12-16 | 9.07 | 9.15 | 8.92 | 9.02 | -0.22% | 244,400 | 220,671,292 |
| 2024-12-13 | 9.06 | 9.18 | 9.02 | 9.04 | -0.55% | 293,404 | 267,014,842 |
| 2024-12-12 | 9.24 | 9.26 | 9 | 9.09 | -1.41% | 244,046 | 221,350,840 |
| 2024-12-11 | 8.97 | 9.45 | 8.94 | 9.22 | +2.79% | 367,359 | 336,770,009 |
| 2024-12-10 | 9.18 | 9.3 | 8.94 | 8.97 | -0.99% | 249,005 | 226,154,805 |
| 2024-12-09 | 9.2 | 9.23 | 8.97 | 9.06 | -1.52% | 300,324 | 272,909,363 |
| 2024-12-06 | 8.57 | 9.29 | 8.53 | 9.2 | +7.73% | 573,840 | 516,463,021 |
| 2024-12-05 | 8.41 | 8.59 | 8.41 | 8.54 | +1.18% | 160,655 | 137,036,732 |
| 2024-12-04 | 8.54 | 8.55 | 8.41 | 8.44 | -1.17% | 152,873 | 129,187,520 |
| 2024-12-03 | 8.6 | 8.6 | 8.48 | 8.54 | -0.47% | 139,267 | 118,950,591 |
| 2024-12-02 | 8.55 | 8.65 | 8.52 | 8.58 | +0.35% | 157,638 | 135,397,270 |
| 2024-11-29 | 8.37 | 8.64 | 8.37 | 8.55 | +1.91% | 194,106 | 165,703,416 |
| 2024-11-28 | 8.5 | 8.64 | 8.38 | 8.39 | -1.53% | 139,491 | 118,200,212 |
| 2024-11-27 | 8.36 | 8.53 | 8.18 | 8.52 | +1.67% | 159,178 | 132,834,090 |
| 2024-11-26 | 8.4 | 8.61 | 8.36 | 8.38 | -0.71% | 156,010 | 132,173,162 |
| 2024-11-25 | 8.59 | 8.65 | 8.29 | 8.44 | -2.2% | 233,167 | 196,052,552 |
| 2024-11-22 | 8.86 | 8.99 | 8.56 | 8.63 | -2.49% | 237,606 | 209,441,500 |
| 2024-11-21 | 8.92 | 8.93 | 8.78 | 8.85 | -1.23% | 219,614 | 194,664,802 |
| 2024-11-20 | 8.73 | 9.01 | 8.71 | 8.96 | +2.28% | 406,786 | 361,773,602 |
| 2024-11-19 | 8.68 | 8.77 | 8.52 | 8.76 | -0.45% | 282,456 | 244,236,793 |
| 2024-11-18 | 8.7 | 8.84 | 8.38 | 8.8 | +1.62% | 323,552 | 278,826,916 |
| 2024-11-15 | 8.6 | 8.8 | 8.59 | 8.66 | +0.58% | 212,177 | 185,095,914 |
| 2024-11-14 | 8.83 | 8.89 | 8.59 | 8.61 | -2.49% | 204,126 | 177,875,975 |
| 2024-11-13 | 8.59 | 8.83 | 8.56 | 8.83 | +2.67% | 266,636 | 232,987,058 |
| 2024-11-12 | 8.78 | 8.81 | 8.53 | 8.6 | -1.71% | 237,302 | 205,962,503 |
| 2024-11-11 | 8.47 | 8.75 | 8.46 | 8.75 | +2.7% | 232,131 | 200,533,108 |
| 2024-11-08 | 8.74 | 8.79 | 8.47 | 8.52 | -1.96% | 234,372 | 201,646,814 |
| 2024-11-07 | 8.51 | 8.69 | 8.45 | 8.69 | +1.76% | 175,028 | 150,817,211 |
| 2024-11-06 | 8.44 | 8.65 | 8.43 | 8.54 | +1.07% | 177,024 | 150,917,172 |
| 2024-11-05 | 8.44 | 8.48 | 8.34 | 8.45 | 0% | 169,067 | 142,471,207 |
| 2024-11-04 | 8.39 | 8.54 | 8.24 | 8.45 | +1.56% | 160,594 | 134,402,837 |
| 2024-11-01 | 8.28 | 8.48 | 8.22 | 8.32 | +0.24% | 185,345 | 154,678,484 |
| 2024-10-31 | 8.31 | 8.34 | 8.22 | 8.3 | -0.6% | 154,984 | 128,323,008 |
| 2024-10-30 | 8.45 | 8.5 | 8.26 | 8.35 | -1.65% | 198,117 | 165,790,758 |
| 2024-10-29 | 8.78 | 8.96 | 8.48 | 8.49 | -2.75% | 324,882 | 280,633,649 |
| 2024-10-28 | 8.63 | 8.75 | 8.58 | 8.73 | +1.28% | 246,635 | 214,230,868 |
| 2024-10-25 | 8.6 | 8.69 | 8.52 | 8.62 | -0.23% | 187,957 | 161,997,735 |
| 2024-10-24 | 8.58 | 8.68 | 8.47 | 8.64 | +0.7% | 154,543 | 132,788,354 |
| 2024-10-23 | 8.74 | 8.74 | 8.56 | 8.58 | -1.72% | 225,084 | 194,129,062 |
| 2024-10-22 | 8.69 | 9.07 | 8.68 | 8.73 | +0.46% | 324,149 | 285,245,004 |
| 2024-10-21 | 8.74 | 8.87 | 8.64 | 8.69 | 0% | 223,637 | 195,206,630 |
| 2024-10-18 | 8.62 | 8.82 | 8.52 | 8.69 | +0.58% | 199,927 | 173,987,474 |
| 2024-10-17 | 8.83 | 8.91 | 8.64 | 8.64 | -2.15% | 156,657 | 136,848,357 |
| 2024-10-16 | 8.71 | 8.94 | 8.61 | 8.83 | +1.03% | 112,697 | 99,392,178 |
| 2024-10-15 | 8.88 | 9.03 | 8.74 | 8.74 | -2.02% | 178,410 | 158,164,461 |
| 2024-10-14 | 8.81 | 8.95 | 8.55 | 8.92 | +2.41% | 225,810 | 198,557,667 |
| 2024-10-11 | 8.86 | 8.99 | 8.63 | 8.71 | -2.46% | 231,009 | 202,766,154 |
| 2024-10-10 | 8.59 | 9.2 | 8.59 | 8.93 | +4.57% | 369,311 | 331,252,372 |
| 2024-10-09 | 9.3 | 9.3 | 8.54 | 8.54 | -10.01% | 370,047 | 327,035,178 |
| 2024-10-08 | 10.27 | 10.27 | 9.12 | 9.49 | +1.17% | 554,173 | 527,277,346 |
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：