股票概览
8.33
+0.12%
+0.01
8.33
开盘价
8.38
最高价
8.29
最低价
47,183
成交量
数据更新至: 2025-03-25
技术指标
8.37
MA5 (5日均线)
8.33
MA10 (10日均线)
8.21
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 | 8.38 | 8.29 | 8.33 | +0.12% | 47,183 | 39,345,172 |
| 2025-03-24 | 8.39 | 8.41 | 8.21 | 8.32 | -0.48% | 117,835 | 97,920,824 |
| 2025-03-21 | 8.37 | 8.45 | 8.31 | 8.36 | -0.36% | 81,028 | 67,888,250 |
| 2025-03-20 | 8.45 | 8.49 | 8.37 | 8.39 | -0.71% | 89,730 | 75,513,754 |
| 2025-03-19 | 8.49 | 8.53 | 8.4 | 8.45 | -0.59% | 106,101 | 89,730,910 |
| 2025-03-18 | 8.46 | 8.82 | 8.4 | 8.5 | +0.95% | 347,158 | 299,967,349 |
| 2025-03-17 | 8.19 | 8.46 | 8.18 | 8.42 | +2.81% | 156,151 | 130,301,819 |
| 2025-03-14 | 8.18 | 8.21 | 8.13 | 8.19 | +0.24% | 78,241 | 64,014,752 |
| 2025-03-13 | 8.15 | 8.18 | 8.08 | 8.17 | +0.62% | 95,546 | 77,705,667 |
| 2025-03-12 | 8.1 | 8.14 | 8.06 | 8.12 | +0.25% | 76,266 | 61,790,853 |
| 2025-03-11 | 8.02 | 8.1 | 7.98 | 8.1 | +0.5% | 68,552 | 55,237,619 |
| 2025-03-10 | 7.97 | 8.06 | 7.96 | 8.06 | +1% | 71,048 | 57,062,928 |
| 2025-03-07 | 8.01 | 8.04 | 7.96 | 7.98 | -0.5% | 69,002 | 55,193,282 |
| 2025-03-06 | 8.01 | 8.04 | 7.97 | 8.02 | +0.25% | 82,336 | 65,933,859 |
| 2025-03-05 | 8.06 | 8.07 | 7.94 | 8 | -0.62% | 81,541 | 65,077,757 |
| 2025-03-04 | 8.04 | 8.1 | 8.03 | 8.05 | +0.25% | 55,569 | 44,773,160 |
| 2025-03-03 | 8.09 | 8.15 | 8 | 8.03 | -0.74% | 92,716 | 74,827,372 |
| 2025-02-28 | 8.2 | 8.23 | 8.05 | 8.09 | -1.7% | 123,080 | 99,840,072 |
| 2025-02-27 | 8.46 | 8.48 | 8.18 | 8.23 | -2.37% | 136,040 | 112,532,758 |
| 2025-02-26 | 8.3 | 8.65 | 8.27 | 8.43 | +2.55% | 271,810 | 230,831,366 |
| 2025-02-25 | 8.05 | 8.32 | 7.99 | 8.22 | +1.73% | 205,788 | 168,654,615 |
| 2025-02-24 | 7.89 | 8.11 | 7.89 | 8.08 | +2.67% | 225,595 | 181,628,362 |
| 2025-02-21 | 7.88 | 7.91 | 7.83 | 7.87 | 0% | 66,730 | 52,493,538 |
| 2025-02-20 | 7.92 | 7.92 | 7.85 | 7.87 | -0.38% | 71,506 | 56,306,741 |
| 2025-02-19 | 7.82 | 7.91 | 7.82 | 7.9 | +0.77% | 68,136 | 53,604,231 |
| 2025-02-18 | 7.94 | 7.97 | 7.8 | 7.84 | -1.38% | 80,685 | 63,601,811 |
| 2025-02-17 | 7.83 | 8.04 | 7.79 | 7.95 | +1.66% | 145,792 | 115,238,335 |
| 2025-02-14 | 7.83 | 7.86 | 7.78 | 7.82 | -0.13% | 59,040 | 46,145,650 |
| 2025-02-13 | 7.9 | 7.91 | 7.82 | 7.83 | -0.38% | 63,056 | 49,558,508 |
| 2025-02-12 | 7.84 | 7.87 | 7.79 | 7.86 | +0.26% | 50,024 | 39,193,428 |
| 2025-02-11 | 7.89 | 7.89 | 7.8 | 7.84 | -0.38% | 70,974 | 55,622,365 |
| 2025-02-10 | 7.9 | 7.94 | 7.86 | 7.87 | -0.38% | 78,319 | 61,781,087 |
| 2025-02-07 | 7.84 | 7.92 | 7.79 | 7.9 | +0.77% | 82,316 | 64,862,238 |
| 2025-02-06 | 7.81 | 7.86 | 7.75 | 7.84 | +0.26% | 50,925 | 39,797,888 |
| 2025-02-05 | 7.94 | 7.95 | 7.78 | 7.82 | -0.76% | 63,221 | 49,647,043 |
| 2025-01-27 | 7.82 | 7.98 | 7.8 | 7.88 | +0.9% | 72,015 | 57,027,296 |
| 2025-01-24 | 7.75 | 7.84 | 7.72 | 7.81 | +0.77% | 65,163 | 50,791,129 |
| 2025-01-23 | 7.78 | 7.88 | 7.75 | 7.75 | +0.26% | 67,441 | 52,718,685 |
| 2025-01-22 | 7.71 | 7.74 | 7.65 | 7.73 | +0.26% | 44,328 | 34,144,995 |
| 2025-01-21 | 7.8 | 7.83 | 7.68 | 7.71 | -0.9% | 54,210 | 41,859,062 |
| 2025-01-20 | 7.8 | 7.85 | 7.76 | 7.78 | +0.13% | 45,729 | 35,698,326 |
| 2025-01-17 | 7.75 | 7.8 | 7.72 | 7.77 | +0.13% | 46,475 | 36,100,378 |
| 2025-01-16 | 7.79 | 7.87 | 7.74 | 7.76 | +0.13% | 84,173 | 65,629,178 |
| 2025-01-15 | 7.77 | 7.81 | 7.72 | 7.75 | -0.64% | 52,035 | 40,352,606 |
| 2025-01-14 | 7.62 | 7.82 | 7.62 | 7.8 | +2.09% | 84,240 | 65,227,285 |
| 2025-01-13 | 7.57 | 7.67 | 7.55 | 7.64 | +0.26% | 52,390 | 39,934,883 |
| 2025-01-10 | 7.62 | 7.67 | 7.59 | 7.62 | -0.13% | 69,923 | 53,361,666 |
| 2025-01-09 | 7.69 | 7.71 | 7.62 | 7.63 | -1.17% | 59,181 | 45,362,158 |
| 2025-01-08 | 7.75 | 7.78 | 7.59 | 7.72 | -0.77% | 83,843 | 64,470,255 |
| 2025-01-07 | 7.85 | 7.87 | 7.72 | 7.78 | -0.89% | 65,821 | 51,199,294 |
| 2025-01-06 | 7.78 | 7.88 | 7.7 | 7.85 | +1.03% | 90,377 | 70,516,379 |
| 2025-01-03 | 8.01 | 8.02 | 7.6 | 7.77 | -2.51% | 115,490 | 90,941,279 |
| 2025-01-02 | 8.21 | 8.24 | 7.9 | 7.97 | -2.45% | 120,144 | 97,169,110 |
| 2024-12-31 | 8.31 | 8.35 | 8.17 | 8.17 | -1.92% | 77,548 | 64,120,097 |
| 2024-12-30 | 8.35 | 8.39 | 8.27 | 8.33 | -0.24% | 45,671 | 37,985,172 |
| 2024-12-27 | 8.31 | 8.36 | 8.25 | 8.35 | +0.97% | 62,471 | 52,037,899 |
| 2024-12-26 | 8.24 | 8.32 | 8.23 | 8.27 | +0.24% | 64,459 | 53,400,249 |
| 2024-12-25 | 8.2 | 8.27 | 8.16 | 8.25 | +0.24% | 63,561 | 52,108,656 |
| 2024-12-24 | 8.14 | 8.25 | 8.14 | 8.23 | +1.11% | 59,701 | 49,036,885 |
| 2024-12-23 | 8.22 | 8.25 | 8.13 | 8.14 | -1.09% | 87,102 | 71,279,551 |
| 2024-12-20 | 8.24 | 8.31 | 8.22 | 8.23 | -0.24% | 63,080 | 52,107,274 |
| 2024-12-19 | 8.3 | 8.32 | 8.17 | 8.25 | -0.96% | 103,365 | 85,118,852 |
| 2024-12-18 | 8.34 | 8.45 | 8.31 | 8.33 | -0.12% | 71,915 | 60,339,986 |
| 2024-12-17 | 8.48 | 8.51 | 8.3 | 8.34 | -1.65% | 105,804 | 88,574,007 |
| 2024-12-16 | 8.46 | 8.58 | 8.45 | 8.48 | +0.24% | 85,350 | 72,618,272 |
| 2024-12-13 | 8.64 | 8.66 | 8.45 | 8.46 | -2.31% | 132,438 | 113,002,492 |
| 2024-12-12 | 8.59 | 8.66 | 8.49 | 8.66 | +0.81% | 131,464 | 113,076,720 |
| 2024-12-11 | 8.46 | 8.6 | 8.44 | 8.59 | +1.66% | 127,761 | 109,409,241 |
| 2024-12-10 | 8.62 | 8.68 | 8.45 | 8.45 | -0.24% | 143,690 | 122,595,960 |
| 2024-12-09 | 8.59 | 8.6 | 8.42 | 8.47 | -1.17% | 100,292 | 85,230,057 |
| 2024-12-06 | 8.43 | 8.57 | 8.43 | 8.57 | +1.66% | 112,100 | 95,487,398 |
| 2024-12-05 | 8.45 | 8.48 | 8.4 | 8.43 | -0.24% | 78,357 | 66,131,541 |
| 2024-12-04 | 8.54 | 8.6 | 8.42 | 8.45 | -0.82% | 98,984 | 84,305,058 |
| 2024-12-03 | 8.51 | 8.56 | 8.43 | 8.52 | +0.12% | 81,213 | 68,945,198 |
| 2024-12-02 | 8.42 | 8.52 | 8.41 | 8.51 | +1.07% | 85,787 | 72,755,116 |
| 2024-11-29 | 8.49 | 8.51 | 8.35 | 8.42 | -0.47% | 107,167 | 90,454,417 |
| 2024-11-28 | 8.35 | 8.52 | 8.31 | 8.46 | +1.32% | 122,904 | 103,771,967 |
| 2024-11-27 | 8.33 | 8.37 | 8.13 | 8.35 | +0.12% | 114,383 | 94,292,702 |
| 2024-11-26 | 8.4 | 8.45 | 8.31 | 8.34 | -1.07% | 67,349 | 56,481,327 |
| 2024-11-25 | 8.48 | 8.5 | 8.31 | 8.43 | -0.12% | 89,303 | 75,117,102 |
| 2024-11-22 | 8.63 | 8.72 | 8.42 | 8.44 | -2.65% | 122,773 | 105,268,225 |
| 2024-11-21 | 8.64 | 8.69 | 8.55 | 8.67 | +0.35% | 110,070 | 94,905,725 |
| 2024-11-20 | 8.51 | 8.76 | 8.44 | 8.64 | +1.17% | 138,808 | 118,708,703 |
| 2024-11-19 | 8.47 | 8.57 | 8.39 | 8.54 | +0.83% | 109,102 | 92,428,976 |
| 2024-11-18 | 8.44 | 8.64 | 8.42 | 8.47 | +0.83% | 160,024 | 136,357,841 |
| 2024-11-15 | 8.37 | 8.54 | 8.35 | 8.4 | +0.36% | 158,690 | 134,344,913 |
| 2024-11-14 | 8.69 | 8.69 | 8.36 | 8.37 | -3.35% | 166,429 | 141,617,123 |
| 2024-11-13 | 8.54 | 8.79 | 8.53 | 8.66 | +1.76% | 212,295 | 183,960,507 |
| 2024-11-12 | 8.6 | 8.63 | 8.47 | 8.51 | -1.16% | 152,800 | 130,659,682 |
| 2024-11-11 | 8.57 | 8.78 | 8.53 | 8.61 | +0.58% | 157,209 | 135,312,050 |
| 2024-11-08 | 8.74 | 8.75 | 8.52 | 8.56 | -1.5% | 153,339 | 132,003,085 |
| 2024-11-07 | 8.35 | 8.71 | 8.34 | 8.69 | +3.08% | 184,747 | 158,719,908 |
| 2024-11-06 | 8.45 | 8.49 | 8.38 | 8.43 | -0.35% | 126,815 | 106,919,949 |
| 2024-11-05 | 8.3 | 8.48 | 8.29 | 8.46 | +1.81% | 174,363 | 146,544,873 |
| 2024-11-04 | 8.23 | 8.35 | 8.23 | 8.31 | +0.12% | 95,561 | 79,212,990 |
| 2024-11-01 | 8.4 | 8.44 | 8.23 | 8.3 | -1.07% | 101,256 | 84,328,009 |
| 2024-10-31 | 8.37 | 8.42 | 8.33 | 8.39 | +0.24% | 102,030 | 85,452,219 |
| 2024-10-30 | 8.27 | 8.4 | 8.26 | 8.37 | +0.84% | 88,813 | 74,063,293 |
| 2024-10-29 | 8.46 | 8.49 | 8.28 | 8.3 | -1.89% | 117,233 | 97,927,365 |
| 2024-10-28 | 8.41 | 8.46 | 8.31 | 8.46 | +0.83% | 109,783 | 92,161,823 |
| 2024-10-25 | 8.28 | 8.39 | 8.26 | 8.39 | +1.33% | 83,259 | 69,457,508 |
| 2024-10-24 | 8.23 | 8.3 | 8.21 | 8.28 | 0% | 60,429 | 49,889,161 |
| 2024-10-23 | 8.27 | 8.37 | 8.25 | 8.28 | -0.6% | 98,074 | 81,381,550 |
| 2024-10-22 | 8.12 | 8.33 | 8.1 | 8.33 | +2.59% | 144,802 | 119,154,051 |
| 2024-10-21 | 8.16 | 8.23 | 8.09 | 8.12 | -0.49% | 128,728 | 104,833,797 |
| 2024-10-18 | 7.95 | 8.24 | 7.88 | 8.16 | +2.9% | 144,274 | 116,221,802 |
| 2024-10-17 | 8.06 | 8.13 | 7.92 | 7.93 | -1.73% | 88,283 | 70,706,056 |
| 2024-10-16 | 7.99 | 8.14 | 7.96 | 8.07 | +1% | 91,323 | 73,720,794 |
| 2024-10-15 | 8.25 | 8.25 | 7.99 | 7.99 | -2.8% | 121,414 | 98,210,384 |
| 2024-10-14 | 8.15 | 8.24 | 8.06 | 8.22 | +2.49% | 132,922 | 108,350,056 |
| 2024-10-11 | 8.24 | 8.28 | 7.97 | 8.02 | -3.02% | 128,990 | 104,302,660 |
| 2024-10-10 | 8.21 | 8.44 | 8.12 | 8.27 | +1.47% | 195,899 | 162,532,732 |
| 2024-10-09 | 8.58 | 8.58 | 8.11 | 8.15 | -6.96% | 244,910 | 204,828,508 |
| 2024-10-08 | 9.23 | 9.26 | 8.4 | 8.76 | +3.79% | 425,338 | 376,737,458 |
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：