股票概览
8.61
+0.58%
+0.05
8.54
开盘价
8.62
最高价
8.54
最低价
113,467
成交量
数据更新至: 2025-03-25
技术指标
8.71
MA5 (5日均线)
8.74
MA10 (10日均线)
8.63
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 | 8.54 | 8.62 | 8.54 | 8.61 | +0.58% | 113,467 | 97,322,698 |
| 2025-03-24 | 8.69 | 8.71 | 8.47 | 8.56 | -1.61% | 287,313 | 246,297,570 |
| 2025-03-21 | 8.76 | 8.79 | 8.63 | 8.7 | -0.91% | 250,518 | 218,114,668 |
| 2025-03-20 | 8.92 | 8.93 | 8.76 | 8.78 | -1.24% | 256,901 | 226,989,339 |
| 2025-03-19 | 8.91 | 8.98 | 8.82 | 8.89 | -0.34% | 360,678 | 320,284,509 |
| 2025-03-18 | 8.77 | 8.99 | 8.73 | 8.92 | +1.94% | 433,514 | 385,416,390 |
| 2025-03-17 | 8.79 | 8.81 | 8.73 | 8.75 | -0.34% | 258,241 | 226,596,775 |
| 2025-03-14 | 8.9 | 8.95 | 8.75 | 8.78 | +0.69% | 404,962 | 356,164,067 |
| 2025-03-13 | 8.65 | 8.8 | 8.63 | 8.72 | +0.93% | 350,174 | 305,109,704 |
| 2025-03-12 | 8.58 | 8.68 | 8.56 | 8.64 | +0.7% | 265,998 | 229,593,014 |
| 2025-03-11 | 8.48 | 8.58 | 8.44 | 8.58 | +0.7% | 171,555 | 146,073,868 |
| 2025-03-10 | 8.5 | 8.53 | 8.46 | 8.52 | -0.12% | 132,223 | 112,286,925 |
| 2025-03-07 | 8.51 | 8.59 | 8.5 | 8.53 | -0.23% | 180,955 | 154,721,702 |
| 2025-03-06 | 8.53 | 8.56 | 8.49 | 8.55 | +0.23% | 186,703 | 159,242,125 |
| 2025-03-05 | 8.5 | 8.53 | 8.44 | 8.53 | +0.47% | 154,716 | 131,368,746 |
| 2025-03-04 | 8.43 | 8.52 | 8.4 | 8.49 | +0.59% | 161,728 | 136,860,722 |
| 2025-03-03 | 8.46 | 8.54 | 8.41 | 8.44 | -0.35% | 179,748 | 152,359,117 |
| 2025-02-28 | 8.53 | 8.56 | 8.46 | 8.47 | -1.05% | 218,950 | 186,138,440 |
| 2025-02-27 | 8.55 | 8.61 | 8.52 | 8.56 | +0.12% | 223,458 | 191,018,627 |
| 2025-02-26 | 8.61 | 8.67 | 8.52 | 8.55 | -1.04% | 379,200 | 324,768,200 |
| 2025-02-25 | 8.68 | 8.74 | 8.62 | 8.64 | -0.69% | 235,924 | 204,749,885 |
| 2025-02-24 | 8.69 | 8.73 | 8.62 | 8.7 | -0.11% | 217,141 | 188,600,428 |
| 2025-02-21 | 8.8 | 8.8 | 8.66 | 8.71 | -1.36% | 340,427 | 296,331,758 |
| 2025-02-20 | 8.75 | 8.88 | 8.7 | 8.83 | +1.03% | 394,416 | 346,567,814 |
| 2025-02-19 | 8.73 | 8.77 | 8.67 | 8.74 | +0.58% | 282,208 | 246,001,859 |
| 2025-02-18 | 8.73 | 8.76 | 8.63 | 8.69 | -0.69% | 342,244 | 297,668,323 |
| 2025-02-17 | 8.82 | 8.83 | 8.69 | 8.75 | -1.69% | 537,852 | 470,016,035 |
| 2025-02-14 | 8.96 | 9.01 | 8.88 | 8.9 | -0.56% | 382,371 | 341,261,660 |
| 2025-02-13 | 9.01 | 9.09 | 8.9 | 8.95 | -1% | 578,194 | 519,982,153 |
| 2025-02-12 | 9.16 | 9.16 | 8.94 | 9.04 | -4.74% | 914,669 | 827,616,800 |
| 2025-02-11 | 8.68 | 9.5 | 8.67 | 9.49 | +9.84% | 1,373,809 | 1,273,211,131 |
| 2025-02-10 | 8.65 | 8.7 | 8.61 | 8.64 | -0.12% | 138,521 | 119,591,719 |
| 2025-02-07 | 8.62 | 8.68 | 8.56 | 8.65 | +0.35% | 186,764 | 161,240,231 |
| 2025-02-06 | 8.66 | 8.67 | 8.52 | 8.62 | -0.35% | 239,246 | 205,158,296 |
| 2025-02-05 | 8.66 | 8.69 | 8.57 | 8.65 | +1.29% | 239,561 | 207,036,405 |
| 2025-01-27 | 8.5 | 8.63 | 8.47 | 8.54 | +0.83% | 129,756 | 111,174,985 |
| 2025-01-24 | 8.42 | 8.47 | 8.37 | 8.47 | +0.71% | 111,755 | 94,313,853 |
| 2025-01-23 | 8.41 | 8.48 | 8.39 | 8.41 | +0.24% | 109,781 | 92,554,353 |
| 2025-01-22 | 8.4 | 8.44 | 8.33 | 8.39 | 0% | 102,363 | 85,839,407 |
| 2025-01-21 | 8.45 | 8.46 | 8.36 | 8.39 | -0.59% | 75,279 | 63,112,256 |
| 2025-01-20 | 8.44 | 8.52 | 8.42 | 8.44 | +0.12% | 85,150 | 72,024,319 |
| 2025-01-17 | 8.41 | 8.46 | 8.37 | 8.43 | +0.24% | 91,744 | 77,220,894 |
| 2025-01-16 | 8.4 | 8.5 | 8.36 | 8.41 | 0% | 136,915 | 115,640,834 |
| 2025-01-15 | 8.4 | 8.44 | 8.35 | 8.41 | -0.12% | 87,662 | 73,484,424 |
| 2025-01-14 | 8.3 | 8.43 | 8.3 | 8.42 | +0.84% | 137,078 | 114,999,636 |
| 2025-01-13 | 8.24 | 8.39 | 8.14 | 8.35 | +1.09% | 126,019 | 104,868,385 |
| 2025-01-10 | 8.48 | 8.49 | 8.25 | 8.26 | -2.48% | 145,650 | 121,453,933 |
| 2025-01-09 | 8.57 | 8.57 | 8.46 | 8.47 | -1.17% | 103,959 | 88,280,173 |
| 2025-01-08 | 8.54 | 8.62 | 8.46 | 8.57 | +0.47% | 154,133 | 131,733,495 |
| 2025-01-07 | 8.53 | 8.59 | 8.46 | 8.53 | -0.35% | 96,527 | 82,232,702 |
| 2025-01-06 | 8.51 | 8.66 | 8.27 | 8.56 | +0.71% | 162,767 | 138,552,123 |
| 2025-01-03 | 8.56 | 8.76 | 8.45 | 8.5 | -0.7% | 223,340 | 192,083,210 |
| 2025-01-02 | 8.63 | 8.78 | 8.52 | 8.56 | -0.7% | 214,680 | 186,118,094 |
| 2024-12-31 | 8.7 | 8.74 | 8.62 | 8.62 | -0.92% | 156,367 | 135,589,623 |
| 2024-12-30 | 8.74 | 8.75 | 8.68 | 8.7 | -0.68% | 109,866 | 95,688,140 |
| 2024-12-27 | 8.77 | 8.8 | 8.73 | 8.76 | 0% | 138,072 | 121,086,825 |
| 2024-12-26 | 8.81 | 8.87 | 8.75 | 8.76 | -0.57% | 103,463 | 91,042,800 |
| 2024-12-25 | 8.76 | 8.84 | 8.71 | 8.81 | +0.23% | 132,055 | 115,885,171 |
| 2024-12-24 | 8.65 | 8.81 | 8.63 | 8.79 | +1.03% | 151,269 | 131,630,908 |
| 2024-12-23 | 8.8 | 8.81 | 8.68 | 8.7 | -1.25% | 179,466 | 156,902,235 |
| 2024-12-20 | 8.86 | 8.89 | 8.8 | 8.81 | -0.9% | 130,479 | 115,275,300 |
| 2024-12-19 | 8.88 | 8.89 | 8.78 | 8.89 | -0.34% | 146,823 | 129,740,413 |
| 2024-12-18 | 8.96 | 8.99 | 8.91 | 8.92 | +0.11% | 116,084 | 103,866,853 |
| 2024-12-17 | 9 | 9.01 | 8.88 | 8.91 | -1.11% | 160,305 | 143,340,907 |
| 2024-12-16 | 9.02 | 9.11 | 8.97 | 9.01 | 0% | 166,397 | 149,963,497 |
| 2024-12-13 | 9.17 | 9.17 | 9.01 | 9.01 | -1.96% | 254,022 | 230,670,387 |
| 2024-12-12 | 9.1 | 9.2 | 9.07 | 9.19 | +1.21% | 355,834 | 325,320,107 |
| 2024-12-11 | 8.9 | 9.09 | 8.87 | 9.08 | +2.02% | 370,394 | 333,546,379 |
| 2024-12-10 | 9 | 9.05 | 8.89 | 8.9 | +0.11% | 264,359 | 237,010,037 |
| 2024-12-09 | 8.85 | 9.01 | 8.85 | 8.89 | +0.45% | 249,247 | 222,475,080 |
| 2024-12-06 | 8.74 | 8.86 | 8.73 | 8.85 | +1.26% | 236,302 | 208,414,708 |
| 2024-12-05 | 8.73 | 8.76 | 8.7 | 8.74 | +0.11% | 117,278 | 102,404,128 |
| 2024-12-04 | 8.8 | 8.8 | 8.71 | 8.73 | -0.91% | 145,298 | 127,229,673 |
| 2024-12-03 | 8.83 | 8.85 | 8.75 | 8.81 | -0.23% | 146,844 | 129,022,238 |
| 2024-12-02 | 8.75 | 8.87 | 8.74 | 8.83 | +0.68% | 176,699 | 155,731,931 |
| 2024-11-29 | 8.69 | 8.78 | 8.67 | 8.77 | +0.92% | 153,166 | 133,956,623 |
| 2024-11-28 | 8.7 | 8.74 | 8.67 | 8.69 | -0.46% | 119,342 | 103,895,222 |
| 2024-11-27 | 8.68 | 8.74 | 8.47 | 8.73 | +0.34% | 188,502 | 161,930,043 |
| 2024-11-26 | 8.71 | 8.76 | 8.68 | 8.7 | -0.23% | 120,564 | 105,128,006 |
| 2024-11-25 | 8.76 | 8.83 | 8.68 | 8.72 | -0.23% | 175,685 | 153,769,923 |
| 2024-11-22 | 9.02 | 9.06 | 8.71 | 8.74 | -2.56% | 279,643 | 247,893,813 |
| 2024-11-21 | 8.9 | 9.07 | 8.88 | 8.97 | +0.9% | 257,409 | 230,518,547 |
| 2024-11-20 | 8.85 | 8.89 | 8.81 | 8.89 | +0.45% | 184,842 | 163,623,750 |
| 2024-11-19 | 8.83 | 8.86 | 8.74 | 8.85 | +0.45% | 207,594 | 182,594,846 |
| 2024-11-18 | 8.82 | 8.95 | 8.8 | 8.81 | -0.11% | 257,081 | 227,880,523 |
| 2024-11-15 | 8.89 | 8.96 | 8.8 | 8.82 | -0.79% | 231,686 | 205,682,743 |
| 2024-11-14 | 8.98 | 9.08 | 8.87 | 8.89 | -1.11% | 294,480 | 264,155,731 |
| 2024-11-13 | 8.94 | 9.08 | 8.88 | 8.99 | +0.45% | 245,335 | 219,944,250 |
| 2024-11-12 | 8.91 | 9.13 | 8.89 | 8.95 | +0.11% | 365,825 | 330,272,099 |
| 2024-11-11 | 8.93 | 8.94 | 8.83 | 8.94 | -0.45% | 255,116 | 226,736,486 |
| 2024-11-08 | 9.1 | 9.15 | 8.93 | 8.98 | -1.21% | 322,370 | 291,122,370 |
| 2024-11-07 | 8.9 | 9.09 | 8.76 | 9.09 | +1.22% | 396,942 | 355,855,207 |
| 2024-11-06 | 9.04 | 9.07 | 8.9 | 8.98 | -0.44% | 291,779 | 262,382,333 |
| 2024-11-05 | 8.88 | 9.03 | 8.87 | 9.02 | +1.23% | 326,374 | 292,930,775 |
| 2024-11-04 | 8.83 | 8.91 | 8.77 | 8.91 | +0.91% | 166,231 | 147,063,693 |
| 2024-11-01 | 8.84 | 8.96 | 8.76 | 8.83 | -0.23% | 262,749 | 232,776,407 |
| 2024-10-31 | 8.81 | 8.88 | 8.76 | 8.85 | -0.11% | 228,638 | 201,798,232 |
| 2024-10-30 | 9 | 9.01 | 8.76 | 8.86 | -1.66% | 334,798 | 296,550,187 |
| 2024-10-29 | 9.11 | 9.15 | 8.96 | 9.01 | -0.99% | 291,895 | 264,378,437 |
| 2024-10-28 | 9.07 | 9.11 | 9.04 | 9.1 | +0.22% | 242,995 | 220,669,009 |
| 2024-10-25 | 9.1 | 9.12 | 9.03 | 9.08 | -0.22% | 241,146 | 218,931,743 |
| 2024-10-24 | 9.11 | 9.12 | 9.03 | 9.1 | -0.66% | 148,485 | 134,672,488 |
| 2024-10-23 | 9.21 | 9.27 | 9.13 | 9.16 | -0.54% | 248,832 | 228,384,047 |
| 2024-10-22 | 9.12 | 9.25 | 9.03 | 9.21 | +0.88% | 312,387 | 285,927,846 |
| 2024-10-21 | 9.15 | 9.23 | 9.03 | 9.13 | +1% | 378,402 | 345,622,827 |
| 2024-10-18 | 8.9 | 9.1 | 8.87 | 9.04 | +1.69% | 399,008 | 358,952,836 |
| 2024-10-17 | 9.04 | 9.09 | 8.86 | 8.89 | -1.66% | 229,216 | 205,088,229 |
| 2024-10-16 | 8.87 | 9.1 | 8.8 | 9.04 | +1.92% | 375,087 | 337,377,982 |
| 2024-10-15 | 9.03 | 9.03 | 8.85 | 8.87 | -2.1% | 269,378 | 240,470,768 |
| 2024-10-14 | 8.88 | 9.09 | 8.8 | 9.06 | +2.03% | 330,971 | 296,269,201 |
| 2024-10-11 | 9.05 | 9.2 | 8.77 | 8.88 | -1.11% | 376,851 | 339,317,214 |
| 2024-10-10 | 8.74 | 9.23 | 8.74 | 8.98 | +2.75% | 445,893 | 401,099,517 |
| 2024-10-09 | 9.45 | 9.45 | 8.72 | 8.74 | -8.96% | 585,753 | 527,971,500 |
| 2024-10-08 | 10.41 | 10.41 | 9.25 | 9.6 | +1.37% | 998,453 | 980,933,894 |
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：