股票概览
8.42
-0.12%
-0.01
8.43
开盘价
8.45
最高价
8.38
最低价
85,732
成交量
数据更新至: 2025-03-25
技术指标
8.55
MA5 (5日均线)
8.57
MA10 (10日均线)
8.68
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 | 8.43 | 8.45 | 8.38 | 8.42 | -0.12% | 85,732 | 72,117,967 |
| 2025-03-24 | 8.54 | 8.56 | 8.33 | 8.43 | -1.29% | 272,575 | 229,593,359 |
| 2025-03-21 | 8.75 | 8.75 | 8.52 | 8.54 | -2.4% | 351,442 | 303,163,661 |
| 2025-03-20 | 8.73 | 8.83 | 8.62 | 8.75 | +1.51% | 387,638 | 338,362,537 |
| 2025-03-19 | 8.65 | 8.66 | 8.58 | 8.62 | -0.35% | 183,194 | 157,679,319 |
| 2025-03-18 | 8.63 | 8.71 | 8.61 | 8.65 | +0.35% | 233,785 | 202,198,863 |
| 2025-03-17 | 8.63 | 8.67 | 8.6 | 8.62 | 0% | 211,405 | 182,403,098 |
| 2025-03-14 | 8.49 | 8.62 | 8.46 | 8.62 | +1.53% | 304,509 | 260,600,808 |
| 2025-03-13 | 8.59 | 8.61 | 8.43 | 8.49 | -1.28% | 213,802 | 181,402,347 |
| 2025-03-12 | 8.7 | 8.71 | 8.6 | 8.6 | +0.47% | 204,640 | 176,758,132 |
| 2025-03-11 | 8.54 | 8.62 | 8.44 | 8.56 | -1.15% | 324,895 | 276,739,431 |
| 2025-03-10 | 8.78 | 8.85 | 8.62 | 8.66 | -1.03% | 269,930 | 234,807,038 |
| 2025-03-07 | 8.75 | 8.81 | 8.69 | 8.75 | -0.11% | 220,345 | 192,746,030 |
| 2025-03-06 | 8.74 | 8.8 | 8.67 | 8.76 | +0.81% | 254,236 | 222,441,728 |
| 2025-03-05 | 8.78 | 8.81 | 8.63 | 8.69 | -0.91% | 222,793 | 193,372,703 |
| 2025-03-04 | 8.77 | 8.79 | 8.71 | 8.77 | -0.68% | 199,064 | 174,261,277 |
| 2025-03-03 | 8.8 | 8.99 | 8.76 | 8.83 | +1.03% | 354,991 | 315,428,227 |
| 2025-02-28 | 9.02 | 9.03 | 8.73 | 8.74 | -3.21% | 336,793 | 297,926,546 |
| 2025-02-27 | 9 | 9.1 | 8.9 | 9.03 | +0.33% | 273,404 | 246,271,488 |
| 2025-02-26 | 8.93 | 9.05 | 8.92 | 9 | +0.56% | 253,939 | 228,813,424 |
| 2025-02-25 | 8.85 | 9.03 | 8.82 | 8.95 | 0% | 269,080 | 240,548,060 |
| 2025-02-24 | 9.03 | 9.15 | 8.89 | 8.95 | -1.1% | 402,770 | 363,324,801 |
| 2025-02-21 | 9.05 | 9.09 | 8.96 | 9.05 | +0.22% | 290,126 | 262,063,682 |
| 2025-02-20 | 9.1 | 9.11 | 8.98 | 9.03 | -0.99% | 217,133 | 196,056,288 |
| 2025-02-19 | 9.01 | 9.12 | 8.97 | 9.12 | +2.01% | 285,002 | 258,530,809 |
| 2025-02-18 | 9.1 | 9.16 | 8.92 | 8.94 | -2.4% | 305,392 | 275,761,563 |
| 2025-02-17 | 9.51 | 9.51 | 9.11 | 9.16 | +0.99% | 479,587 | 443,095,635 |
| 2025-02-14 | 8.98 | 9.12 | 8.97 | 9.07 | +1% | 278,425 | 251,862,932 |
| 2025-02-13 | 9.15 | 9.25 | 8.97 | 8.98 | -1.97% | 329,969 | 299,751,651 |
| 2025-02-12 | 9.03 | 9.18 | 8.94 | 9.16 | +0.88% | 308,178 | 279,476,058 |
| 2025-02-11 | 9.29 | 9.3 | 9.03 | 9.08 | -2.05% | 332,513 | 303,136,081 |
| 2025-02-10 | 9.27 | 9.5 | 9.17 | 9.27 | +1.42% | 499,832 | 464,036,930 |
| 2025-02-07 | 8.99 | 9.21 | 8.98 | 9.14 | +0.99% | 443,778 | 404,556,505 |
| 2025-02-06 | 8.75 | 9.07 | 8.68 | 9.05 | +2.96% | 408,203 | 362,962,104 |
| 2025-02-05 | 8.65 | 8.84 | 8.57 | 8.79 | +2.21% | 339,215 | 296,991,715 |
| 2025-01-27 | 8.57 | 8.73 | 8.57 | 8.6 | 0% | 178,695 | 154,565,124 |
| 2025-01-24 | 8.45 | 8.61 | 8.42 | 8.6 | +1.9% | 227,070 | 194,180,014 |
| 2025-01-23 | 8.61 | 8.67 | 8.43 | 8.44 | -0.94% | 210,143 | 179,519,580 |
| 2025-01-22 | 8.52 | 8.54 | 8.42 | 8.52 | -0.47% | 176,369 | 149,540,321 |
| 2025-01-21 | 8.61 | 8.64 | 8.48 | 8.56 | -0.35% | 149,922 | 128,158,649 |
| 2025-01-20 | 8.66 | 8.73 | 8.57 | 8.59 | +0.12% | 179,788 | 155,319,609 |
| 2025-01-17 | 8.56 | 8.64 | 8.53 | 8.58 | -0.58% | 167,202 | 143,548,873 |
| 2025-01-16 | 8.6 | 8.73 | 8.54 | 8.63 | +0.82% | 251,854 | 217,400,831 |
| 2025-01-15 | 8.72 | 8.75 | 8.5 | 8.56 | -2.95% | 371,736 | 319,990,410 |
| 2025-01-14 | 8.31 | 8.89 | 8.24 | 8.82 | +5.25% | 575,097 | 495,058,067 |
| 2025-01-13 | 8.49 | 8.57 | 8.32 | 8.38 | +1.33% | 379,473 | 320,636,222 |
| 2025-01-10 | 8.35 | 8.42 | 8.27 | 8.27 | -0.96% | 206,110 | 171,979,487 |
| 2025-01-09 | 8.29 | 8.41 | 8.27 | 8.35 | +0.12% | 211,699 | 176,832,764 |
| 2025-01-08 | 8.43 | 8.45 | 8.15 | 8.34 | -1.77% | 326,955 | 270,852,224 |
| 2025-01-07 | 8.42 | 8.5 | 8.35 | 8.49 | +1.19% | 263,303 | 221,754,115 |
| 2025-01-06 | 8.52 | 8.58 | 8.3 | 8.39 | -1.76% | 354,786 | 299,196,228 |
| 2025-01-03 | 8.97 | 9 | 8.51 | 8.54 | -4.47% | 513,470 | 447,058,300 |
| 2025-01-02 | 9.29 | 9.33 | 8.88 | 8.94 | -4.28% | 461,686 | 418,929,730 |
| 2024-12-31 | 9.62 | 9.69 | 9.33 | 9.34 | -4.11% | 503,258 | 478,772,894 |
| 2024-12-30 | 9.45 | 9.94 | 9.23 | 9.74 | +3.18% | 924,760 | 884,849,809 |
| 2024-12-27 | 9.55 | 9.6 | 9.39 | 9.44 | +0.85% | 469,728 | 444,873,869 |
| 2024-12-26 | 9.5 | 9.58 | 9.33 | 9.36 | -1.16% | 432,943 | 408,883,745 |
| 2024-12-25 | 9.36 | 9.48 | 9.29 | 9.47 | +1.18% | 349,127 | 328,203,090 |
| 2024-12-24 | 9.36 | 9.39 | 9.23 | 9.36 | +2.07% | 309,276 | 288,228,847 |
| 2024-12-23 | 9.4 | 9.44 | 9.16 | 9.17 | -2.34% | 412,154 | 382,005,574 |
| 2024-12-20 | 9.39 | 9.43 | 9.32 | 9.39 | -0.21% | 257,215 | 241,346,319 |
| 2024-12-19 | 9.53 | 9.54 | 9.31 | 9.41 | -2.18% | 446,409 | 419,583,746 |
| 2024-12-18 | 9.56 | 9.78 | 9.45 | 9.62 | +1.26% | 536,877 | 516,190,687 |
| 2024-12-17 | 9.56 | 9.65 | 9.41 | 9.5 | -0.52% | 470,224 | 447,455,988 |
| 2024-12-16 | 9.72 | 9.85 | 9.46 | 9.55 | -2.25% | 568,550 | 548,344,142 |
| 2024-12-13 | 9.77 | 9.95 | 9.63 | 9.77 | -0.91% | 755,182 | 737,471,762 |
| 2024-12-12 | 9.78 | 10.13 | 9.77 | 9.86 | +1.44% | 849,913 | 843,176,560 |
| 2024-12-11 | 9.69 | 9.81 | 9.61 | 9.72 | +0.83% | 477,395 | 463,976,712 |
| 2024-12-10 | 10.01 | 10.05 | 9.62 | 9.64 | -0.82% | 938,197 | 918,407,731 |
| 2024-12-09 | 9.65 | 9.89 | 9.62 | 9.72 | +0.41% | 913,075 | 892,623,533 |
| 2024-12-06 | 9.75 | 9.82 | 9.55 | 9.68 | -1.22% | 966,628 | 934,199,092 |
| 2024-12-05 | 10.06 | 10.14 | 9.77 | 9.8 | -2.87% | 1,430,309 | 1,412,000,353 |
| 2024-12-04 | 10.45 | 10.84 | 9.98 | 10.09 | -5.61% | 2,424,717 | 2,489,818,314 |
| 2024-12-03 | 10.69 | 10.69 | 10.22 | 10.69 | +9.98% | 2,831,568 | 3,014,082,402 |
| 2024-12-02 | 9.72 | 9.72 | 9.72 | 9.72 | +9.95% | 318,427 | 309,510,694 |
| 2024-11-29 | 8.43 | 8.87 | 8.42 | 8.84 | +4.62% | 581,664 | 506,070,728 |
| 2024-11-28 | 8.5 | 8.53 | 8.38 | 8.45 | -0.24% | 268,218 | 226,423,178 |
| 2024-11-27 | 8.49 | 8.55 | 8.29 | 8.47 | -0.7% | 350,070 | 293,675,962 |
| 2024-11-26 | 8.7 | 8.75 | 8.5 | 8.53 | -2.85% | 387,620 | 333,812,324 |
| 2024-11-25 | 8.76 | 8.96 | 8.57 | 8.78 | +1.74% | 430,033 | 377,741,701 |
| 2024-11-22 | 8.94 | 8.99 | 8.61 | 8.63 | -3.68% | 423,027 | 372,984,406 |
| 2024-11-21 | 8.82 | 9.11 | 8.81 | 8.96 | +1.01% | 362,966 | 326,362,941 |
| 2024-11-20 | 8.97 | 8.99 | 8.8 | 8.87 | -1.11% | 402,552 | 357,115,161 |
| 2024-11-19 | 9.06 | 9.07 | 8.7 | 8.97 | -0.99% | 496,273 | 442,694,806 |
| 2024-11-18 | 9 | 9.49 | 8.99 | 9.06 | +3.31% | 756,930 | 695,604,554 |
| 2024-11-15 | 8.8 | 9 | 8.67 | 8.77 | -1.02% | 467,501 | 411,513,011 |
| 2024-11-14 | 9.23 | 9.27 | 8.85 | 8.86 | -3.9% | 604,377 | 540,985,100 |
| 2024-11-13 | 9.26 | 9.42 | 8.96 | 9.22 | -1.07% | 705,989 | 647,640,772 |
| 2024-11-12 | 8.86 | 9.68 | 8.8 | 9.32 | +5.67% | 1,618,046 | 1,503,360,039 |
| 2024-11-11 | 8.56 | 8.82 | 8.52 | 8.82 | +3.16% | 572,105 | 497,896,716 |
| 2024-11-08 | 8.71 | 8.74 | 8.52 | 8.55 | +0.94% | 460,887 | 396,847,046 |
| 2024-11-07 | 8.36 | 8.48 | 8.28 | 8.47 | +1.44% | 361,711 | 303,033,691 |
| 2024-11-06 | 8.36 | 8.6 | 8.31 | 8.35 | 0% | 420,244 | 353,217,182 |
| 2024-11-05 | 8.16 | 8.45 | 8.11 | 8.35 | +2.08% | 434,943 | 362,296,281 |
| 2024-11-04 | 7.91 | 8.24 | 7.91 | 8.18 | +3.68% | 414,769 | 336,313,728 |
| 2024-11-01 | 7.97 | 8.02 | 7.84 | 7.89 | -1.25% | 418,504 | 331,603,903 |
| 2024-10-31 | 8.12 | 8.13 | 7.9 | 7.99 | -4.2% | 528,042 | 422,238,940 |
| 2024-10-30 | 8.33 | 8.44 | 8.28 | 8.34 | -0.48% | 203,707 | 170,124,170 |
| 2024-10-29 | 8.51 | 8.55 | 8.35 | 8.38 | -1.18% | 254,436 | 214,758,659 |
| 2024-10-28 | 8.39 | 8.48 | 8.28 | 8.48 | +1.44% | 230,618 | 194,049,386 |
| 2024-10-25 | 8.24 | 8.38 | 8.24 | 8.36 | +1.46% | 230,018 | 191,802,948 |
| 2024-10-24 | 8.32 | 8.38 | 8.21 | 8.24 | -1.2% | 215,556 | 178,175,632 |
| 2024-10-23 | 8.23 | 8.35 | 8.16 | 8.34 | +1.83% | 343,210 | 284,291,254 |
| 2024-10-22 | 8 | 8.2 | 7.97 | 8.19 | +2.38% | 339,477 | 275,716,246 |
| 2024-10-21 | 8.09 | 8.12 | 7.96 | 8 | -1.23% | 338,347 | 271,084,796 |
| 2024-10-18 | 7.81 | 8.19 | 7.77 | 8.1 | +3.05% | 343,315 | 273,658,812 |
| 2024-10-17 | 7.99 | 8.04 | 7.85 | 7.86 | -1.26% | 239,389 | 190,133,200 |
| 2024-10-16 | 7.98 | 8.02 | 7.91 | 7.96 | -0.62% | 268,914 | 214,137,243 |
| 2024-10-15 | 8.16 | 8.21 | 8.01 | 8.01 | -2.79% | 331,277 | 268,959,001 |
| 2024-10-14 | 8.2 | 8.29 | 8.04 | 8.24 | +0.37% | 380,177 | 310,493,131 |
| 2024-10-11 | 8.45 | 8.46 | 8.11 | 8.21 | -1.91% | 286,143 | 237,048,771 |
| 2024-10-10 | 8.31 | 8.55 | 8.12 | 8.37 | +0.97% | 473,409 | 396,175,334 |
| 2024-10-09 | 8.89 | 8.93 | 8.25 | 8.29 | -8.6% | 722,048 | 616,031,349 |
| 2024-10-08 | 9.7 | 9.7 | 8.77 | 9.07 | +2.72% | 1,116,512 | 1,028,135,923 |
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：