股票概览
8.32
-0.12%
-0.01
8.33
开盘价
8.36
最高价
8.21
最低价
35,990
成交量
数据更新至: 2025-03-25
技术指标
8.47
MA5 (5日均线)
8.55
MA10 (10日均线)
8.48
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 | 8.33 | 8.36 | 8.21 | 8.32 | -0.12% | 35,990 | 29,733,199 |
| 2025-03-24 | 8.57 | 8.64 | 8.22 | 8.33 | -2.8% | 104,210 | 87,326,734 |
| 2025-03-21 | 8.51 | 8.67 | 8.46 | 8.57 | +0.35% | 98,007 | 83,911,415 |
| 2025-03-20 | 8.6 | 8.65 | 8.53 | 8.54 | -0.58% | 64,410 | 55,271,503 |
| 2025-03-19 | 8.68 | 8.72 | 8.58 | 8.59 | -1.38% | 79,639 | 68,654,202 |
| 2025-03-18 | 8.9 | 8.93 | 8.65 | 8.71 | -2.57% | 147,566 | 129,016,902 |
| 2025-03-17 | 8.77 | 9.13 | 8.59 | 8.94 | +3.23% | 272,576 | 240,950,093 |
| 2025-03-14 | 8.43 | 8.7 | 8.43 | 8.66 | +2.97% | 174,798 | 150,278,584 |
| 2025-03-13 | 8.46 | 8.49 | 8.29 | 8.41 | -0.47% | 70,934 | 59,489,311 |
| 2025-03-12 | 8.39 | 8.51 | 8.38 | 8.45 | +0.72% | 99,588 | 84,084,589 |
| 2025-03-11 | 8.23 | 8.42 | 8.17 | 8.39 | +1.21% | 89,135 | 73,963,451 |
| 2025-03-10 | 8.29 | 8.35 | 8.22 | 8.29 | +0.85% | 65,926 | 54,577,849 |
| 2025-03-07 | 8.31 | 8.38 | 8.21 | 8.22 | -1.79% | 83,653 | 69,236,240 |
| 2025-03-06 | 8.33 | 8.44 | 8.27 | 8.37 | +0.72% | 106,133 | 88,683,049 |
| 2025-03-05 | 8.31 | 8.41 | 8.24 | 8.31 | -0.24% | 83,946 | 69,812,306 |
| 2025-03-04 | 8.28 | 8.35 | 8.17 | 8.33 | +0.24% | 72,698 | 60,056,277 |
| 2025-03-03 | 8.49 | 8.5 | 8.24 | 8.31 | -1.42% | 145,325 | 121,337,414 |
| 2025-02-28 | 8.76 | 8.82 | 8.43 | 8.43 | -4.75% | 218,450 | 188,044,921 |
| 2025-02-27 | 8.56 | 8.96 | 8.54 | 8.85 | +3.39% | 351,141 | 307,996,713 |
| 2025-02-26 | 8.45 | 8.63 | 8.45 | 8.56 | +0.82% | 109,419 | 93,385,391 |
| 2025-02-25 | 8.46 | 8.64 | 8.35 | 8.49 | +0.12% | 142,188 | 121,522,227 |
| 2025-02-24 | 8.42 | 8.61 | 8.4 | 8.48 | +0.59% | 119,399 | 101,597,211 |
| 2025-02-21 | 8.56 | 8.65 | 8.32 | 8.43 | -2.09% | 157,852 | 132,643,755 |
| 2025-02-20 | 8.3 | 8.63 | 8.3 | 8.61 | +3.36% | 175,365 | 149,350,153 |
| 2025-02-19 | 8.28 | 8.34 | 8.2 | 8.33 | +0.73% | 95,507 | 78,978,864 |
| 2025-02-18 | 8.6 | 8.65 | 8.25 | 8.27 | -4.39% | 131,612 | 110,705,508 |
| 2025-02-17 | 8.48 | 8.74 | 8.46 | 8.65 | +1.29% | 130,071 | 111,974,457 |
| 2025-02-14 | 8.7 | 8.7 | 8.48 | 8.54 | -1.84% | 130,952 | 112,204,596 |
| 2025-02-13 | 8.7 | 8.89 | 8.6 | 8.7 | -0.11% | 179,380 | 156,679,936 |
| 2025-02-12 | 8.64 | 8.75 | 8.6 | 8.71 | +0.23% | 136,775 | 118,522,441 |
| 2025-02-11 | 8.62 | 8.83 | 8.61 | 8.69 | -1.59% | 159,941 | 139,119,592 |
| 2025-02-10 | 8.29 | 8.97 | 8.27 | 8.83 | +6.51% | 292,399 | 253,219,566 |
| 2025-02-07 | 8.11 | 8.47 | 8.1 | 8.29 | +1.72% | 144,519 | 120,291,259 |
| 2025-02-06 | 8 | 8.17 | 7.92 | 8.15 | +1.62% | 103,611 | 83,449,883 |
| 2025-02-05 | 8.09 | 8.15 | 7.96 | 8.02 | -0.37% | 72,081 | 57,674,682 |
| 2025-01-27 | 8.28 | 8.35 | 8.03 | 8.05 | -2.78% | 70,832 | 57,944,294 |
| 2025-01-24 | 8.26 | 8.3 | 8.18 | 8.28 | +0.24% | 74,766 | 61,646,285 |
| 2025-01-23 | 8.38 | 8.52 | 8.26 | 8.26 | -0.24% | 86,464 | 72,639,037 |
| 2025-01-22 | 8.39 | 8.48 | 8.26 | 8.28 | -2.01% | 84,745 | 70,573,150 |
| 2025-01-21 | 8.56 | 8.61 | 8.3 | 8.45 | 0% | 109,784 | 92,993,773 |
| 2025-01-20 | 8.4 | 8.57 | 8.23 | 8.45 | +1.68% | 119,141 | 100,637,260 |
| 2025-01-17 | 8.48 | 8.58 | 8.31 | 8.31 | -2.81% | 131,091 | 109,875,967 |
| 2025-01-16 | 8.4 | 8.72 | 8.4 | 8.55 | +0.94% | 188,337 | 161,764,308 |
| 2025-01-15 | 8.31 | 8.65 | 8.25 | 8.47 | +1.56% | 180,117 | 152,790,059 |
| 2025-01-14 | 7.98 | 8.36 | 7.93 | 8.34 | +5.84% | 169,234 | 138,657,911 |
| 2025-01-13 | 7.8 | 8.04 | 7.62 | 7.88 | -0.76% | 104,630 | 82,112,855 |
| 2025-01-10 | 8.39 | 8.46 | 7.93 | 7.94 | -5.14% | 168,637 | 137,209,881 |
| 2025-01-09 | 8.4 | 8.52 | 8.32 | 8.37 | -1.3% | 144,242 | 121,217,011 |
| 2025-01-08 | 8.36 | 8.63 | 8.17 | 8.48 | 0% | 208,210 | 175,345,190 |
| 2025-01-07 | 8.12 | 8.55 | 8.05 | 8.48 | +0.95% | 211,886 | 174,698,635 |
| 2025-01-06 | 8.87 | 8.9 | 8.4 | 8.4 | -9.97% | 281,957 | 242,304,341 |
| 2025-01-03 | 10.08 | 10.18 | 9.33 | 9.33 | -10.03% | 387,065 | 365,995,162 |
| 2025-01-02 | 9.53 | 10.7 | 9.46 | 10.37 | +6.58% | 617,894 | 637,222,346 |
| 2024-12-31 | 9.64 | 10.18 | 9.6 | 9.73 | +0.31% | 387,290 | 384,042,509 |
| 2024-12-30 | 9.33 | 9.79 | 9.12 | 9.7 | +2% | 253,874 | 242,584,790 |
| 2024-12-27 | 9.68 | 10.05 | 9.48 | 9.51 | -3.65% | 293,910 | 286,282,489 |
| 2024-12-26 | 9.3 | 10.1 | 9.26 | 9.87 | +2.6% | 384,091 | 371,741,054 |
| 2024-12-25 | 9.11 | 9.69 | 8.6 | 9.62 | +5.71% | 397,441 | 366,469,231 |
| 2024-12-24 | 8.99 | 9.14 | 8.77 | 9.1 | +1.11% | 211,701 | 189,166,674 |
| 2024-12-23 | 9.65 | 9.7 | 8.98 | 9 | -8.63% | 286,288 | 266,201,809 |
| 2024-12-20 | 9.87 | 10.12 | 9.77 | 9.85 | -0.71% | 276,372 | 273,612,822 |
| 2024-12-19 | 10.15 | 10.45 | 9.77 | 9.92 | -5.7% | 349,750 | 349,779,501 |
| 2024-12-18 | 10 | 10.52 | 9.84 | 10.52 | +2.73% | 487,951 | 497,114,227 |
| 2024-12-17 | 11 | 11 | 10.08 | 10.24 | -8.57% | 581,776 | 595,170,929 |
| 2024-12-16 | 10.8 | 11.8 | 10.66 | 11.2 | +3.13% | 747,724 | 839,897,986 |
| 2024-12-13 | 10.83 | 11.98 | 10.41 | 10.86 | -1.54% | 843,570 | 918,212,533 |
| 2024-12-12 | 10.35 | 11.03 | 10.28 | 11.03 | +9.97% | 957,369 | 1,024,204,564 |
| 2024-12-11 | 9.49 | 10.03 | 9.41 | 10.03 | +9.98% | 426,889 | 422,698,657 |
| 2024-12-10 | 9.36 | 9.5 | 9.1 | 9.12 | +0.88% | 209,885 | 195,700,465 |
| 2024-12-09 | 9.23 | 9.31 | 8.95 | 9.04 | -2.8% | 157,556 | 143,270,660 |
| 2024-12-06 | 9.2 | 9.4 | 9 | 9.3 | +0.87% | 201,232 | 185,038,416 |
| 2024-12-05 | 9.2 | 9.24 | 9.06 | 9.22 | -0.11% | 169,601 | 155,321,291 |
| 2024-12-04 | 9.5 | 9.69 | 9.12 | 9.23 | -3.25% | 227,367 | 214,295,034 |
| 2024-12-03 | 9.68 | 9.86 | 9.46 | 9.54 | -2.35% | 245,723 | 235,781,399 |
| 2024-12-02 | 9.74 | 10 | 9.64 | 9.77 | -0.71% | 345,531 | 340,210,691 |
| 2024-11-29 | 9.64 | 10.08 | 9.4 | 9.84 | +2.61% | 392,838 | 380,451,110 |
| 2024-11-28 | 9.09 | 9.75 | 9.09 | 9.59 | +5.73% | 346,958 | 325,751,962 |
| 2024-11-27 | 8.99 | 9.14 | 8.55 | 9.07 | +0.33% | 176,580 | 155,833,288 |
| 2024-11-26 | 8.86 | 9.25 | 8.8 | 9.04 | +1.46% | 198,691 | 180,415,716 |
| 2024-11-25 | 8.77 | 8.99 | 8.68 | 8.91 | +0.56% | 137,686 | 121,870,522 |
| 2024-11-22 | 9.33 | 9.4 | 8.82 | 8.86 | -5.84% | 230,477 | 210,060,074 |
| 2024-11-21 | 9.08 | 9.5 | 9 | 9.41 | +2.06% | 271,075 | 251,564,776 |
| 2024-11-20 | 8.93 | 9.36 | 8.86 | 9.22 | +3.25% | 221,166 | 201,645,810 |
| 2024-11-19 | 9.05 | 9.11 | 8.57 | 8.93 | -2.3% | 250,743 | 222,240,033 |
| 2024-11-18 | 9.1 | 9.23 | 8.85 | 9.14 | +1.22% | 223,028 | 201,565,858 |
| 2024-11-15 | 9.01 | 9.44 | 9.01 | 9.03 | -3.01% | 257,243 | 236,017,787 |
| 2024-11-14 | 9.74 | 10 | 9.31 | 9.31 | -9.96% | 480,904 | 456,581,540 |
| 2024-11-13 | 11.16 | 11.33 | 10.29 | 10.34 | +0.39% | 744,474 | 817,079,486 |
| 2024-11-12 | 9.84 | 10.33 | 9.76 | 10.3 | +4.67% | 521,373 | 525,162,129 |
| 2024-11-11 | 9.65 | 9.96 | 9.55 | 9.84 | -3.24% | 408,004 | 398,539,103 |
| 2024-11-08 | 10 | 10.95 | 9.55 | 10.17 | +1.7% | 826,593 | 831,748,350 |
| 2024-11-07 | 8.9 | 10 | 8.8 | 10 | +10.01% | 501,980 | 486,196,558 |
| 2024-11-06 | 8.69 | 9.5 | 8.46 | 9.09 | +4.72% | 562,032 | 501,386,869 |
| 2024-11-05 | 8.58 | 8.76 | 8.55 | 8.68 | -0.12% | 350,562 | 302,881,031 |
| 2024-11-04 | 8.8 | 8.97 | 8.27 | 8.69 | -5.44% | 513,083 | 440,367,715 |
| 2024-11-01 | 8.79 | 9.48 | 8.56 | 9.19 | +6.61% | 791,671 | 727,050,506 |
| 2024-10-31 | 8.2 | 8.66 | 8.13 | 8.62 | +3.98% | 360,009 | 301,848,440 |
| 2024-10-30 | 8.08 | 8.39 | 8.03 | 8.29 | +0.85% | 189,642 | 155,933,240 |
| 2024-10-29 | 8.5 | 8.57 | 8.21 | 8.22 | -4.75% | 295,981 | 247,013,153 |
| 2024-10-28 | 8.27 | 8.8 | 8.25 | 8.63 | +6.81% | 434,309 | 373,452,972 |
| 2024-10-25 | 7.79 | 8.13 | 7.79 | 8.08 | +3.19% | 264,359 | 212,753,464 |
| 2024-10-24 | 7.72 | 7.9 | 7.69 | 7.83 | +0.38% | 144,905 | 113,320,357 |
| 2024-10-23 | 7.9 | 7.99 | 7.77 | 7.8 | -0.13% | 199,601 | 157,112,067 |
| 2024-10-22 | 7.81 | 7.88 | 7.7 | 7.81 | +0.13% | 180,880 | 140,759,208 |
| 2024-10-21 | 7.63 | 7.85 | 7.58 | 7.8 | +2.23% | 239,066 | 183,680,977 |
| 2024-10-18 | 7.4 | 7.75 | 7.35 | 7.63 | +2.14% | 205,459 | 154,851,854 |
| 2024-10-17 | 7.7 | 7.79 | 7.43 | 7.47 | -3.24% | 167,184 | 127,395,253 |
| 2024-10-16 | 7.55 | 7.95 | 7.51 | 7.72 | -0.52% | 197,556 | 151,976,077 |
| 2024-10-15 | 7.8 | 8.07 | 7.67 | 7.76 | -1.27% | 214,659 | 169,660,823 |
| 2024-10-14 | 7.86 | 7.99 | 7.47 | 7.86 | -0.76% | 233,223 | 180,022,361 |
| 2024-10-11 | 8.26 | 8.3 | 7.86 | 7.92 | -4.58% | 278,915 | 225,001,063 |
| 2024-10-10 | 7.84 | 8.75 | 7.34 | 8.3 | +2.98% | 508,952 | 402,903,818 |
| 2024-10-09 | 8.39 | 8.39 | 8.06 | 8.06 | -9.94% | 242,747 | 197,621,387 |
| 2024-10-08 | 9.64 | 9.64 | 8.33 | 8.95 | +1.36% | 870,972 | 785,760,434 |
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：