股票概览
8.45
-0.71%
-0.06
8.47
开盘价
8.51
最高价
8.3
最低价
112,740
成交量
数据更新至: 2025-03-25
技术指标
8.47
MA5 (5日均线)
8.48
MA10 (10日均线)
8.15
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 | 8.47 | 8.51 | 8.3 | 8.45 | -0.71% | 112,740 | 94,531,629 |
| 2025-03-24 | 8.65 | 8.7 | 8.3 | 8.51 | -0.35% | 219,052 | 185,799,254 |
| 2025-03-21 | 8.43 | 8.69 | 8.42 | 8.54 | +0.47% | 271,159 | 232,806,781 |
| 2025-03-20 | 8.31 | 8.6 | 8.31 | 8.5 | +1.92% | 257,124 | 217,664,111 |
| 2025-03-19 | 8.42 | 8.47 | 8.32 | 8.34 | -2.34% | 224,977 | 188,429,429 |
| 2025-03-18 | 8.44 | 8.65 | 8.31 | 8.54 | +0.95% | 373,627 | 316,830,902 |
| 2025-03-17 | 8.61 | 8.7 | 8.33 | 8.46 | -2.87% | 492,482 | 416,103,300 |
| 2025-03-14 | 8.43 | 9.2 | 8.24 | 8.71 | +4.19% | 597,217 | 528,711,812 |
| 2025-03-13 | 8.29 | 8.48 | 8.24 | 8.36 | -0.24% | 252,545 | 211,098,358 |
| 2025-03-12 | 7.89 | 8.56 | 7.88 | 8.38 | +6.08% | 401,799 | 334,676,969 |
| 2025-03-11 | 7.81 | 7.9 | 7.73 | 7.9 | +0.25% | 91,442 | 71,532,325 |
| 2025-03-10 | 7.82 | 7.89 | 7.81 | 7.88 | +0.51% | 44,747 | 35,166,695 |
| 2025-03-07 | 7.78 | 7.89 | 7.76 | 7.84 | +0.26% | 69,437 | 54,422,385 |
| 2025-03-06 | 7.72 | 7.83 | 7.66 | 7.82 | +1.56% | 71,234 | 55,168,676 |
| 2025-03-05 | 7.75 | 7.78 | 7.66 | 7.7 | -1.03% | 45,618 | 35,104,904 |
| 2025-03-04 | 7.75 | 7.78 | 7.72 | 7.78 | +0.52% | 36,142 | 28,030,245 |
| 2025-03-03 | 7.8 | 7.85 | 7.72 | 7.74 | -0.77% | 49,922 | 38,864,433 |
| 2025-02-28 | 7.92 | 7.92 | 7.77 | 7.8 | -1.14% | 55,180 | 43,316,910 |
| 2025-02-27 | 7.84 | 7.89 | 7.8 | 7.89 | +0.64% | 52,144 | 40,922,923 |
| 2025-02-26 | 7.74 | 7.85 | 7.74 | 7.84 | +1.29% | 51,540 | 40,282,313 |
| 2025-02-25 | 7.75 | 7.83 | 7.69 | 7.74 | -0.64% | 73,171 | 56,772,876 |
| 2025-02-24 | 7.78 | 7.81 | 7.74 | 7.79 | 0% | 56,576 | 43,956,772 |
| 2025-02-21 | 7.86 | 7.86 | 7.74 | 7.79 | -0.64% | 59,235 | 46,126,574 |
| 2025-02-20 | 7.91 | 7.92 | 7.82 | 7.84 | -1.01% | 43,545 | 34,183,764 |
| 2025-02-19 | 7.82 | 7.92 | 7.82 | 7.92 | +1.41% | 52,037 | 40,927,573 |
| 2025-02-18 | 7.9 | 7.97 | 7.8 | 7.81 | -1.26% | 70,469 | 55,653,534 |
| 2025-02-17 | 7.9 | 7.93 | 7.86 | 7.91 | +0.13% | 51,782 | 40,880,500 |
| 2025-02-14 | 7.88 | 7.91 | 7.85 | 7.9 | +0.38% | 49,045 | 38,652,514 |
| 2025-02-13 | 7.92 | 7.94 | 7.86 | 7.87 | -0.76% | 47,597 | 37,586,999 |
| 2025-02-12 | 7.88 | 7.95 | 7.85 | 7.93 | 0% | 61,706 | 48,741,156 |
| 2025-02-11 | 7.92 | 7.98 | 7.91 | 7.93 | -0.25% | 67,641 | 53,725,565 |
| 2025-02-10 | 7.96 | 7.97 | 7.89 | 7.95 | -0.87% | 102,218 | 81,060,404 |
| 2025-02-07 | 7.86 | 8.06 | 7.83 | 8.02 | +1.78% | 117,924 | 93,526,795 |
| 2025-02-06 | 7.83 | 7.88 | 7.79 | 7.88 | +0.25% | 63,330 | 49,658,371 |
| 2025-02-05 | 7.81 | 7.86 | 7.75 | 7.86 | +1.16% | 83,846 | 65,547,279 |
| 2025-01-27 | 7.72 | 7.82 | 7.71 | 7.77 | +0.78% | 60,546 | 47,131,569 |
| 2025-01-24 | 7.72 | 7.74 | 7.64 | 7.71 | -0.39% | 55,477 | 42,664,000 |
| 2025-01-23 | 7.69 | 7.83 | 7.68 | 7.74 | +1.04% | 74,133 | 57,596,469 |
| 2025-01-22 | 7.69 | 7.72 | 7.62 | 7.66 | -0.26% | 42,676 | 32,703,109 |
| 2025-01-21 | 7.76 | 7.79 | 7.65 | 7.68 | -1.03% | 42,536 | 32,708,137 |
| 2025-01-20 | 7.72 | 7.8 | 7.66 | 7.76 | +0.78% | 49,665 | 38,469,289 |
| 2025-01-17 | 7.66 | 7.72 | 7.61 | 7.7 | +0.65% | 48,716 | 37,386,570 |
| 2025-01-16 | 7.63 | 7.75 | 7.6 | 7.65 | +0.26% | 59,685 | 45,800,699 |
| 2025-01-15 | 7.63 | 7.69 | 7.61 | 7.63 | -0.78% | 48,203 | 36,799,757 |
| 2025-01-14 | 7.5 | 7.71 | 7.48 | 7.69 | +2.67% | 75,050 | 57,277,806 |
| 2025-01-13 | 7.36 | 7.52 | 7.36 | 7.49 | +0.4% | 45,827 | 34,128,487 |
| 2025-01-10 | 7.59 | 7.66 | 7.45 | 7.46 | -1.97% | 69,459 | 52,373,643 |
| 2025-01-09 | 7.7 | 7.71 | 7.58 | 7.61 | -1.81% | 101,189 | 77,218,531 |
| 2025-01-08 | 7.71 | 7.91 | 7.59 | 7.75 | +0.52% | 115,827 | 89,745,561 |
| 2025-01-07 | 7.75 | 7.81 | 7.6 | 7.71 | -0.64% | 58,594 | 44,952,200 |
| 2025-01-06 | 7.67 | 7.83 | 7.6 | 7.76 | +0.65% | 57,270 | 44,182,011 |
| 2025-01-03 | 7.84 | 7.93 | 7.7 | 7.71 | -1.41% | 75,406 | 58,839,665 |
| 2025-01-02 | 8.07 | 8.11 | 7.78 | 7.82 | -2.62% | 76,111 | 60,536,025 |
| 2024-12-31 | 8.18 | 8.26 | 8.03 | 8.03 | -1.95% | 76,703 | 62,478,298 |
| 2024-12-30 | 8.27 | 8.3 | 8.18 | 8.19 | -1.33% | 49,438 | 40,665,018 |
| 2024-12-27 | 8.18 | 8.33 | 8.13 | 8.3 | +1.97% | 76,025 | 62,753,311 |
| 2024-12-26 | 8.14 | 8.19 | 8.12 | 8.14 | -0.12% | 41,090 | 33,521,138 |
| 2024-12-25 | 8.27 | 8.27 | 8.12 | 8.15 | -1.21% | 53,983 | 44,071,468 |
| 2024-12-24 | 8.18 | 8.26 | 8.15 | 8.25 | +1.35% | 55,425 | 45,515,463 |
| 2024-12-23 | 8.32 | 8.37 | 8.12 | 8.14 | -2.51% | 73,721 | 60,638,651 |
| 2024-12-20 | 8.35 | 8.42 | 8.33 | 8.35 | -0.36% | 53,657 | 44,940,820 |
| 2024-12-19 | 8.41 | 8.49 | 8.31 | 8.38 | -1.41% | 59,947 | 50,148,631 |
| 2024-12-18 | 8.46 | 8.61 | 8.42 | 8.5 | +0.47% | 70,447 | 60,036,534 |
| 2024-12-17 | 8.63 | 8.79 | 8.41 | 8.46 | -2.42% | 81,077 | 69,321,150 |
| 2024-12-16 | 8.66 | 8.78 | 8.63 | 8.67 | -0.23% | 76,456 | 66,415,215 |
| 2024-12-13 | 8.79 | 8.9 | 8.66 | 8.69 | -1.47% | 131,264 | 114,968,698 |
| 2024-12-12 | 8.78 | 8.85 | 8.73 | 8.82 | +0.11% | 86,413 | 76,043,772 |
| 2024-12-11 | 8.74 | 8.83 | 8.71 | 8.81 | +0.46% | 99,385 | 87,274,670 |
| 2024-12-10 | 9.09 | 9.15 | 8.75 | 8.77 | -1.24% | 242,122 | 214,657,998 |
| 2024-12-09 | 8.57 | 8.88 | 8.54 | 8.88 | +3.98% | 233,491 | 204,087,952 |
| 2024-12-06 | 8.38 | 8.55 | 8.38 | 8.54 | +1.67% | 91,165 | 77,301,045 |
| 2024-12-05 | 8.36 | 8.43 | 8.31 | 8.4 | +0.48% | 47,640 | 39,907,976 |
| 2024-12-04 | 8.52 | 8.52 | 8.33 | 8.36 | -1.65% | 65,731 | 55,350,444 |
| 2024-12-03 | 8.51 | 8.52 | 8.42 | 8.5 | -0.12% | 60,051 | 50,935,696 |
| 2024-12-02 | 8.45 | 8.52 | 8.4 | 8.51 | +1.07% | 75,244 | 63,754,498 |
| 2024-11-29 | 8.3 | 8.43 | 8.25 | 8.42 | +1.81% | 72,794 | 60,914,838 |
| 2024-11-28 | 8.33 | 8.38 | 8.26 | 8.27 | -0.96% | 63,194 | 52,647,160 |
| 2024-11-27 | 8.29 | 8.35 | 8.04 | 8.35 | +0.36% | 90,430 | 74,022,569 |
| 2024-11-26 | 8.38 | 8.4 | 8.3 | 8.32 | -0.72% | 62,713 | 52,377,637 |
| 2024-11-25 | 8.32 | 8.43 | 8.22 | 8.38 | +0.72% | 74,929 | 62,486,830 |
| 2024-11-22 | 8.64 | 8.69 | 8.27 | 8.32 | -3.59% | 113,867 | 96,466,470 |
| 2024-11-21 | 8.61 | 8.67 | 8.55 | 8.63 | -0.58% | 76,751 | 66,091,251 |
| 2024-11-20 | 8.53 | 8.74 | 8.51 | 8.68 | +1.17% | 115,798 | 99,937,841 |
| 2024-11-19 | 8.46 | 8.58 | 8.4 | 8.58 | +1.78% | 88,132 | 74,916,312 |
| 2024-11-18 | 8.56 | 8.65 | 8.41 | 8.43 | -1.29% | 101,122 | 86,092,188 |
| 2024-11-15 | 8.56 | 8.75 | 8.54 | 8.54 | -0.47% | 100,659 | 86,964,484 |
| 2024-11-14 | 8.82 | 8.83 | 8.57 | 8.58 | -2.61% | 101,971 | 88,655,048 |
| 2024-11-13 | 8.72 | 8.9 | 8.7 | 8.81 | +0.92% | 110,926 | 97,481,805 |
| 2024-11-12 | 8.87 | 8.89 | 8.66 | 8.73 | -1.13% | 128,437 | 113,110,457 |
| 2024-11-11 | 8.66 | 8.84 | 8.64 | 8.83 | +1.15% | 116,265 | 101,702,617 |
| 2024-11-08 | 9 | 9 | 8.66 | 8.73 | -1.36% | 147,800 | 129,591,175 |
| 2024-11-07 | 8.54 | 8.85 | 8.5 | 8.85 | +3.39% | 173,372 | 151,028,768 |
| 2024-11-06 | 8.63 | 8.71 | 8.52 | 8.56 | -0.81% | 128,334 | 110,253,088 |
| 2024-11-05 | 8.46 | 8.64 | 8.45 | 8.63 | +1.77% | 108,564 | 93,240,685 |
| 2024-11-04 | 8.48 | 8.51 | 8.4 | 8.48 | +0.59% | 78,236 | 66,134,522 |
| 2024-11-01 | 8.56 | 8.68 | 8.38 | 8.43 | -1.86% | 111,000 | 94,552,424 |
| 2024-10-31 | 8.52 | 8.61 | 8.5 | 8.59 | +0.35% | 115,370 | 98,852,678 |
| 2024-10-30 | 8.44 | 8.65 | 8.44 | 8.56 | +0.82% | 110,710 | 94,517,938 |
| 2024-10-29 | 8.7 | 8.85 | 8.47 | 8.49 | -1.28% | 146,618 | 127,102,943 |
| 2024-10-28 | 8.5 | 8.6 | 8.49 | 8.6 | +1.06% | 104,858 | 89,751,668 |
| 2024-10-25 | 8.4 | 8.55 | 8.4 | 8.51 | +0.95% | 101,473 | 86,225,418 |
| 2024-10-24 | 8.38 | 8.54 | 8.3 | 8.43 | -0.35% | 103,391 | 86,885,431 |
| 2024-10-23 | 8.5 | 8.55 | 8.41 | 8.46 | +0.48% | 137,388 | 116,510,426 |
| 2024-10-22 | 8.3 | 8.5 | 8.28 | 8.42 | +2.18% | 148,143 | 124,467,010 |
| 2024-10-21 | 8.23 | 8.29 | 8.19 | 8.24 | +0.73% | 111,862 | 92,105,323 |
| 2024-10-18 | 8.06 | 8.28 | 7.99 | 8.18 | +2% | 141,087 | 114,713,573 |
| 2024-10-17 | 8.15 | 8.19 | 8.01 | 8.02 | -0.99% | 86,749 | 70,244,542 |
| 2024-10-16 | 8.09 | 8.21 | 8.05 | 8.1 | -1.1% | 104,282 | 84,869,694 |
| 2024-10-15 | 8.3 | 8.45 | 8.15 | 8.19 | -1.68% | 151,290 | 125,208,940 |
| 2024-10-14 | 8.26 | 8.37 | 8.12 | 8.33 | +0.48% | 151,133 | 124,814,579 |
| 2024-10-11 | 8.59 | 8.67 | 8.22 | 8.29 | -3.6% | 179,866 | 150,376,091 |
| 2024-10-10 | 8.29 | 8.62 | 8.21 | 8.6 | +3.74% | 163,197 | 137,993,201 |
| 2024-10-09 | 8.9 | 8.9 | 8.27 | 8.29 | -9.4% | 221,603 | 190,230,776 |
| 2024-10-08 | 9.73 | 9.75 | 8.68 | 9.15 | +3.04% | 325,375 | 299,495,614 |
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：