股票概览
8.31
0%
0
8.25
开盘价
8.34
最高价
8.22
最低价
21,973
成交量
数据更新至: 2025-03-25
技术指标
8.41
MA5 (5日均线)
8.39
MA10 (10日均线)
8.32
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 | 8.25 | 8.34 | 8.22 | 8.31 | 0% | 21,973 | 18,186,571 |
| 2025-03-24 | 8.47 | 8.5 | 8.18 | 8.31 | -2.12% | 52,159 | 43,413,217 |
| 2025-03-21 | 8.52 | 8.54 | 8.41 | 8.49 | 0% | 42,287 | 35,820,581 |
| 2025-03-20 | 8.47 | 8.54 | 8.44 | 8.49 | +0.24% | 28,542 | 24,205,626 |
| 2025-03-19 | 8.48 | 8.58 | 8.44 | 8.47 | -0.59% | 37,822 | 32,091,287 |
| 2025-03-18 | 8.57 | 8.6 | 8.5 | 8.52 | -1.39% | 73,711 | 63,025,065 |
| 2025-03-17 | 8.32 | 8.84 | 8.3 | 8.64 | +4.1% | 163,630 | 140,996,969 |
| 2025-03-14 | 8.16 | 8.32 | 8.12 | 8.3 | +1.72% | 53,777 | 44,274,489 |
| 2025-03-13 | 8.19 | 8.21 | 8.06 | 8.16 | -0.37% | 38,737 | 31,452,843 |
| 2025-03-12 | 8.15 | 8.23 | 8.13 | 8.19 | +0.37% | 40,579 | 33,196,997 |
| 2025-03-11 | 8.1 | 8.16 | 8.04 | 8.16 | +0.12% | 37,972 | 30,769,255 |
| 2025-03-10 | 8.26 | 8.3 | 8.08 | 8.15 | -2.51% | 113,697 | 92,820,891 |
| 2025-03-07 | 8.43 | 8.88 | 8.32 | 8.36 | -1.07% | 169,441 | 145,742,995 |
| 2025-03-06 | 8.24 | 8.46 | 8.19 | 8.45 | +2.42% | 80,688 | 67,352,475 |
| 2025-03-05 | 8.22 | 8.28 | 8.12 | 8.25 | +0.24% | 39,314 | 32,321,341 |
| 2025-03-04 | 8.1 | 8.23 | 8.07 | 8.23 | +1.86% | 36,703 | 29,965,441 |
| 2025-03-03 | 8.13 | 8.29 | 8.05 | 8.08 | -0.62% | 42,255 | 34,460,429 |
| 2025-02-28 | 8.28 | 8.35 | 8.13 | 8.13 | -2.28% | 42,938 | 35,387,150 |
| 2025-02-27 | 8.3 | 8.37 | 8.15 | 8.32 | +0.24% | 49,438 | 40,853,877 |
| 2025-02-26 | 8.13 | 8.34 | 8.11 | 8.3 | +1.59% | 57,956 | 47,898,829 |
| 2025-02-25 | 8.08 | 8.38 | 8.06 | 8.17 | +0.12% | 50,586 | 41,530,932 |
| 2025-02-24 | 8.18 | 8.24 | 8.11 | 8.16 | -0.24% | 36,467 | 29,850,582 |
| 2025-02-21 | 8.26 | 8.26 | 8.11 | 8.18 | -0.24% | 37,739 | 30,806,564 |
| 2025-02-20 | 8.16 | 8.25 | 8.1 | 8.2 | +0.74% | 40,020 | 32,830,200 |
| 2025-02-19 | 8.06 | 8.15 | 8.01 | 8.14 | +0.87% | 29,035 | 23,561,441 |
| 2025-02-18 | 8.2 | 8.35 | 8.03 | 8.07 | -1.82% | 36,463 | 29,780,822 |
| 2025-02-17 | 8.16 | 8.23 | 8.14 | 8.22 | +0.74% | 30,175 | 24,702,594 |
| 2025-02-14 | 8.18 | 8.22 | 8.11 | 8.16 | -0.24% | 34,732 | 28,358,938 |
| 2025-02-13 | 8.29 | 8.31 | 8.18 | 8.18 | -1.33% | 32,361 | 26,663,402 |
| 2025-02-12 | 8.24 | 8.3 | 8.17 | 8.29 | +0.73% | 36,540 | 30,109,008 |
| 2025-02-11 | 8.3 | 8.37 | 8.17 | 8.23 | -1.2% | 37,225 | 30,637,098 |
| 2025-02-10 | 8.1 | 8.38 | 8.1 | 8.33 | +2.97% | 70,008 | 57,873,946 |
| 2025-02-07 | 8.05 | 8.2 | 8.02 | 8.09 | +0.87% | 61,596 | 49,866,996 |
| 2025-02-06 | 7.94 | 8.02 | 7.86 | 8.02 | +1.01% | 35,117 | 27,947,704 |
| 2025-02-05 | 7.93 | 8 | 7.89 | 7.94 | +0.51% | 34,209 | 27,162,337 |
| 2025-01-27 | 7.85 | 8.06 | 7.85 | 7.9 | +0.89% | 48,421 | 38,630,833 |
| 2025-01-24 | 7.77 | 7.83 | 7.68 | 7.83 | +0.9% | 24,727 | 19,190,354 |
| 2025-01-23 | 7.74 | 7.9 | 7.74 | 7.76 | +0.78% | 34,741 | 27,262,561 |
| 2025-01-22 | 7.91 | 7.91 | 7.67 | 7.7 | -1.28% | 29,213 | 22,642,416 |
| 2025-01-21 | 7.95 | 7.97 | 7.76 | 7.8 | -1.52% | 27,481 | 21,501,153 |
| 2025-01-20 | 7.84 | 7.96 | 7.8 | 7.92 | +1.67% | 33,839 | 26,737,676 |
| 2025-01-17 | 7.82 | 7.85 | 7.74 | 7.79 | -0.64% | 26,202 | 20,421,752 |
| 2025-01-16 | 7.79 | 7.9 | 7.74 | 7.84 | +0.77% | 33,153 | 26,000,291 |
| 2025-01-15 | 7.85 | 7.85 | 7.75 | 7.78 | -0.89% | 20,980 | 16,347,902 |
| 2025-01-14 | 7.65 | 7.85 | 7.64 | 7.85 | +2.88% | 36,382 | 28,329,777 |
| 2025-01-13 | 7.51 | 7.66 | 7.42 | 7.63 | +0.66% | 27,203 | 20,557,956 |
| 2025-01-10 | 7.68 | 7.83 | 7.58 | 7.58 | -1.81% | 34,464 | 26,598,579 |
| 2025-01-09 | 7.73 | 7.79 | 7.68 | 7.72 | -0.39% | 27,701 | 21,461,407 |
| 2025-01-08 | 7.82 | 7.86 | 7.57 | 7.75 | -0.9% | 35,058 | 27,017,540 |
| 2025-01-07 | 7.79 | 7.82 | 7.68 | 7.82 | +1.03% | 20,560 | 15,926,138 |
| 2025-01-06 | 7.73 | 7.84 | 7.51 | 7.74 | +0.13% | 28,303 | 21,815,329 |
| 2025-01-03 | 8 | 8.06 | 7.7 | 7.73 | -3.13% | 44,343 | 34,718,585 |
| 2025-01-02 | 8.1 | 8.25 | 7.91 | 7.98 | -1.72% | 39,452 | 31,844,563 |
| 2024-12-31 | 8.23 | 8.3 | 8.11 | 8.12 | -1.34% | 30,175 | 24,727,584 |
| 2024-12-30 | 8.34 | 8.35 | 8.16 | 8.23 | -1.32% | 26,513 | 21,822,508 |
| 2024-12-27 | 8.18 | 8.4 | 8.17 | 8.34 | +1.83% | 38,797 | 32,343,754 |
| 2024-12-26 | 8.15 | 8.26 | 8.15 | 8.19 | +0.49% | 25,531 | 20,968,274 |
| 2024-12-25 | 8.31 | 8.33 | 8.02 | 8.15 | -1.81% | 47,499 | 38,657,010 |
| 2024-12-24 | 8.32 | 8.38 | 8.21 | 8.3 | +0.61% | 39,938 | 33,132,647 |
| 2024-12-23 | 8.77 | 8.79 | 8.23 | 8.25 | -6.14% | 98,376 | 82,930,592 |
| 2024-12-20 | 8.6 | 8.9 | 8.58 | 8.79 | +2.09% | 68,778 | 60,408,640 |
| 2024-12-19 | 8.6 | 8.68 | 8.49 | 8.61 | -0.92% | 45,330 | 38,834,195 |
| 2024-12-18 | 8.62 | 8.75 | 8.52 | 8.69 | +1.05% | 46,570 | 40,383,060 |
| 2024-12-17 | 9.02 | 9.06 | 8.58 | 8.6 | -4.97% | 99,823 | 87,465,680 |
| 2024-12-16 | 8.98 | 9.14 | 8.98 | 9.05 | +0.78% | 73,283 | 66,406,280 |
| 2024-12-13 | 9.18 | 9.18 | 8.95 | 8.98 | -2.5% | 118,420 | 107,419,868 |
| 2024-12-12 | 9.1 | 9.21 | 9 | 9.21 | +1.66% | 149,092 | 135,930,509 |
| 2024-12-11 | 8.83 | 9.13 | 8.82 | 9.06 | +3.9% | 202,006 | 181,863,636 |
| 2024-12-10 | 8.88 | 8.9 | 8.7 | 8.72 | +0.11% | 93,287 | 82,025,336 |
| 2024-12-09 | 8.81 | 8.84 | 8.63 | 8.71 | -1.02% | 79,741 | 69,702,108 |
| 2024-12-06 | 8.77 | 8.86 | 8.69 | 8.8 | -0.45% | 125,901 | 110,374,934 |
| 2024-12-05 | 8.82 | 8.91 | 8.79 | 8.84 | -0.23% | 61,128 | 54,022,564 |
| 2024-12-04 | 8.96 | 9.09 | 8.8 | 8.86 | -1.66% | 75,059 | 67,037,688 |
| 2024-12-03 | 9.19 | 9.31 | 8.9 | 9.01 | -1.1% | 109,184 | 98,950,857 |
| 2024-12-02 | 8.89 | 9.11 | 8.88 | 9.11 | +3.05% | 103,040 | 92,822,755 |
| 2024-11-29 | 8.9 | 8.91 | 8.67 | 8.84 | +0.23% | 70,198 | 61,838,068 |
| 2024-11-28 | 8.7 | 8.97 | 8.69 | 8.82 | +0.68% | 94,871 | 83,884,510 |
| 2024-11-27 | 8.68 | 8.77 | 8.42 | 8.76 | +0.11% | 94,311 | 81,007,888 |
| 2024-11-26 | 8.75 | 9.1 | 8.67 | 8.75 | 0% | 83,818 | 74,211,287 |
| 2024-11-25 | 8.76 | 8.79 | 8.61 | 8.75 | +1.86% | 61,998 | 54,024,611 |
| 2024-11-22 | 8.89 | 9.07 | 8.57 | 8.59 | -3.91% | 97,715 | 86,324,018 |
| 2024-11-21 | 9 | 9.03 | 8.83 | 8.94 | -0.67% | 74,297 | 66,440,739 |
| 2024-11-20 | 8.97 | 9.04 | 8.9 | 9 | +0.45% | 90,793 | 81,534,820 |
| 2024-11-19 | 8.87 | 9.08 | 8.67 | 8.96 | +0.9% | 98,742 | 87,642,593 |
| 2024-11-18 | 9.1 | 9.23 | 8.77 | 8.88 | -2.31% | 110,645 | 98,758,779 |
| 2024-11-15 | 9.36 | 9.58 | 9.09 | 9.09 | -2.99% | 116,062 | 107,841,085 |
| 2024-11-14 | 9.66 | 9.68 | 9.36 | 9.37 | -4.58% | 173,729 | 164,413,213 |
| 2024-11-13 | 9.88 | 10.1 | 9.51 | 9.82 | +1.03% | 211,702 | 207,899,925 |
| 2024-11-12 | 9.73 | 10.12 | 9.6 | 9.72 | -3.76% | 289,028 | 282,756,396 |
| 2024-11-11 | 9.65 | 10.68 | 9.48 | 10.1 | +3.59% | 473,126 | 468,631,952 |
| 2024-11-08 | 8.88 | 9.75 | 8.72 | 9.75 | +10.05% | 427,464 | 406,400,280 |
| 2024-11-07 | 8.65 | 8.88 | 8.6 | 8.86 | +1.03% | 141,245 | 123,657,108 |
| 2024-11-06 | 8.45 | 8.88 | 8.36 | 8.77 | +3.54% | 226,190 | 196,183,036 |
| 2024-11-05 | 8.35 | 8.47 | 8.34 | 8.47 | +1.19% | 112,651 | 94,567,229 |
| 2024-11-04 | 8.3 | 8.38 | 8.23 | 8.37 | +0.48% | 70,834 | 58,948,894 |
| 2024-11-01 | 8.66 | 8.66 | 8.26 | 8.33 | -4.36% | 143,407 | 120,667,589 |
| 2024-10-31 | 8.62 | 8.78 | 8.49 | 8.71 | 0% | 204,346 | 176,171,756 |
| 2024-10-30 | 8.23 | 8.83 | 8.14 | 8.71 | +6.09% | 244,267 | 208,525,852 |
| 2024-10-29 | 8.45 | 8.45 | 8.17 | 8.21 | -2.96% | 167,036 | 137,934,157 |
| 2024-10-28 | 8.19 | 8.48 | 8.12 | 8.46 | +6.68% | 255,037 | 212,076,616 |
| 2024-10-25 | 7.83 | 7.94 | 7.82 | 7.93 | +1.93% | 75,360 | 59,600,261 |
| 2024-10-24 | 7.77 | 7.86 | 7.73 | 7.78 | -0.51% | 54,555 | 42,498,854 |
| 2024-10-23 | 7.88 | 7.9 | 7.77 | 7.82 | -0.64% | 81,021 | 63,564,376 |
| 2024-10-22 | 7.76 | 7.9 | 7.72 | 7.87 | +1.16% | 77,046 | 60,280,451 |
| 2024-10-21 | 7.68 | 7.98 | 7.67 | 7.78 | +1.3% | 113,331 | 88,375,772 |
| 2024-10-18 | 7.45 | 7.91 | 7.4 | 7.68 | +3.36% | 113,640 | 86,930,206 |
| 2024-10-17 | 7.52 | 7.6 | 7.42 | 7.43 | -1.33% | 51,687 | 38,783,018 |
| 2024-10-16 | 7.44 | 7.57 | 7.38 | 7.53 | +0.27% | 52,512 | 39,428,285 |
| 2024-10-15 | 7.63 | 7.65 | 7.51 | 7.51 | -1.83% | 51,326 | 38,888,105 |
| 2024-10-14 | 7.5 | 7.65 | 7.45 | 7.65 | +2.82% | 77,663 | 58,805,287 |
| 2024-10-11 | 7.69 | 7.72 | 7.4 | 7.44 | -3.75% | 87,118 | 65,726,807 |
| 2024-10-10 | 7.7 | 7.89 | 7.53 | 7.73 | +1.05% | 108,052 | 83,567,138 |
| 2024-10-09 | 8.15 | 8.15 | 7.64 | 7.65 | -8.16% | 178,615 | 141,117,133 |
| 2024-10-08 | 8.9 | 8.91 | 7.85 | 8.33 | +2.84% | 297,033 | 248,770,719 |
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：