股票概览
8.65
-0.12%
-0.01
8.67
开盘价
8.74
最高价
8.59
最低价
87,627
成交量
数据更新至: 2025-03-25
技术指标
8.78
MA5 (5日均线)
8.76
MA10 (10日均线)
8.77
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 | 8.67 | 8.74 | 8.59 | 8.65 | -0.12% | 87,627 | 75,971,016 |
| 2025-03-24 | 8.75 | 8.78 | 8.51 | 8.66 | -1.03% | 188,972 | 163,057,029 |
| 2025-03-21 | 8.9 | 8.95 | 8.7 | 8.75 | -2.02% | 204,490 | 180,258,647 |
| 2025-03-20 | 8.9 | 9.02 | 8.88 | 8.93 | +0.34% | 195,483 | 175,219,348 |
| 2025-03-19 | 8.93 | 8.96 | 8.82 | 8.9 | -0.67% | 201,633 | 179,362,208 |
| 2025-03-18 | 8.76 | 9.14 | 8.75 | 8.96 | +2.52% | 378,610 | 339,350,064 |
| 2025-03-17 | 8.77 | 8.8 | 8.69 | 8.74 | +0.34% | 138,479 | 120,958,696 |
| 2025-03-14 | 8.61 | 8.72 | 8.54 | 8.71 | +1.16% | 196,258 | 169,718,237 |
| 2025-03-13 | 8.7 | 8.72 | 8.5 | 8.61 | -1.15% | 147,048 | 126,158,752 |
| 2025-03-12 | 8.74 | 8.76 | 8.67 | 8.71 | -0.23% | 133,860 | 116,564,834 |
| 2025-03-11 | 8.61 | 8.78 | 8.6 | 8.73 | +0.46% | 152,316 | 132,421,153 |
| 2025-03-10 | 8.69 | 8.75 | 8.66 | 8.69 | 0% | 135,274 | 117,688,198 |
| 2025-03-07 | 8.78 | 8.79 | 8.64 | 8.69 | -1.14% | 192,242 | 167,514,041 |
| 2025-03-06 | 8.82 | 8.86 | 8.75 | 8.79 | 0% | 202,681 | 178,093,252 |
| 2025-03-05 | 8.78 | 8.92 | 8.72 | 8.79 | +0.11% | 214,926 | 189,172,871 |
| 2025-03-04 | 8.7 | 8.85 | 8.58 | 8.78 | -1.24% | 275,431 | 241,492,931 |
| 2025-03-03 | 8.93 | 9.14 | 8.82 | 8.89 | +1.14% | 442,221 | 397,427,351 |
| 2025-02-28 | 8.93 | 8.97 | 8.74 | 8.79 | -1.68% | 366,901 | 324,433,851 |
| 2025-02-27 | 8.73 | 9 | 8.68 | 8.94 | +2.41% | 587,479 | 520,744,764 |
| 2025-02-26 | 8.53 | 8.79 | 8.51 | 8.73 | +2.59% | 413,721 | 358,924,642 |
| 2025-02-25 | 8.33 | 8.64 | 8.24 | 8.51 | +1.31% | 347,675 | 294,884,724 |
| 2025-02-24 | 8.28 | 8.62 | 8.25 | 8.4 | +3.96% | 508,640 | 429,555,385 |
| 2025-02-21 | 7.99 | 8.12 | 7.98 | 8.08 | +1% | 191,556 | 154,499,195 |
| 2025-02-20 | 8.01 | 8.02 | 7.93 | 8 | -0.37% | 127,621 | 101,702,517 |
| 2025-02-19 | 7.98 | 8.05 | 7.93 | 8.03 | +0.38% | 120,791 | 96,605,806 |
| 2025-02-18 | 8.02 | 8.12 | 7.96 | 8 | 0% | 182,079 | 146,733,616 |
| 2025-02-17 | 8.07 | 8.07 | 7.97 | 8 | -0.87% | 152,919 | 122,290,204 |
| 2025-02-14 | 8.03 | 8.13 | 8.03 | 8.07 | +0.12% | 111,448 | 90,000,242 |
| 2025-02-13 | 8.13 | 8.16 | 8.04 | 8.06 | -0.98% | 175,413 | 141,681,601 |
| 2025-02-12 | 8.13 | 8.16 | 8.07 | 8.14 | +0.25% | 104,432 | 84,762,601 |
| 2025-02-11 | 8.19 | 8.23 | 8.06 | 8.12 | -0.85% | 123,353 | 99,914,577 |
| 2025-02-10 | 8.28 | 8.28 | 8.15 | 8.19 | -0.85% | 147,934 | 121,111,072 |
| 2025-02-07 | 8.23 | 8.31 | 8.18 | 8.26 | +0.61% | 134,377 | 110,939,341 |
| 2025-02-06 | 8.03 | 8.22 | 8.03 | 8.21 | +1.86% | 91,749 | 74,697,997 |
| 2025-02-05 | 8.23 | 8.27 | 8.04 | 8.06 | -1.83% | 121,232 | 98,405,858 |
| 2025-01-27 | 8.22 | 8.3 | 8.19 | 8.21 | -0.36% | 75,201 | 62,003,964 |
| 2025-01-24 | 8.08 | 8.24 | 8.07 | 8.24 | +1.85% | 81,384 | 66,569,880 |
| 2025-01-23 | 8.15 | 8.2 | 8.09 | 8.09 | -0.12% | 81,265 | 66,228,085 |
| 2025-01-22 | 8.1 | 8.12 | 8 | 8.1 | +0.12% | 62,902 | 50,715,998 |
| 2025-01-21 | 8.16 | 8.16 | 8.05 | 8.09 | -0.37% | 58,002 | 46,872,496 |
| 2025-01-20 | 8.12 | 8.21 | 8.09 | 8.12 | +0.62% | 81,659 | 66,414,126 |
| 2025-01-17 | 7.96 | 8.08 | 7.95 | 8.07 | +1% | 76,974 | 61,739,846 |
| 2025-01-16 | 7.95 | 8.1 | 7.93 | 7.99 | +0.76% | 101,438 | 81,293,812 |
| 2025-01-15 | 8 | 8 | 7.9 | 7.93 | -0.88% | 83,576 | 66,311,268 |
| 2025-01-14 | 7.82 | 8.02 | 7.8 | 8 | +2.3% | 121,937 | 96,889,989 |
| 2025-01-13 | 7.73 | 7.85 | 7.7 | 7.82 | 0% | 89,307 | 69,389,737 |
| 2025-01-10 | 7.94 | 7.98 | 7.82 | 7.82 | -1.51% | 73,694 | 58,127,166 |
| 2025-01-09 | 7.96 | 8.02 | 7.93 | 7.94 | -0.63% | 76,146 | 60,678,861 |
| 2025-01-08 | 8.11 | 8.11 | 7.84 | 7.99 | -1.48% | 130,815 | 103,977,506 |
| 2025-01-07 | 8.08 | 8.19 | 8.01 | 8.11 | +0.5% | 88,415 | 71,598,977 |
| 2025-01-06 | 7.97 | 8.13 | 7.89 | 8.07 | +1.38% | 104,656 | 84,020,664 |
| 2025-01-03 | 8.06 | 8.18 | 7.93 | 7.96 | -1.12% | 123,988 | 99,808,336 |
| 2025-01-02 | 8.28 | 8.31 | 7.98 | 8.05 | -2.9% | 176,106 | 143,479,617 |
| 2024-12-31 | 8.52 | 8.54 | 8.28 | 8.29 | -2.81% | 121,673 | 101,945,943 |
| 2024-12-30 | 8.45 | 8.57 | 8.41 | 8.53 | +0.83% | 114,491 | 97,508,386 |
| 2024-12-27 | 8.42 | 8.48 | 8.34 | 8.46 | +0.59% | 92,111 | 77,707,076 |
| 2024-12-26 | 8.32 | 8.46 | 8.29 | 8.41 | +1.08% | 85,897 | 72,242,986 |
| 2024-12-25 | 8.41 | 8.42 | 8.27 | 8.32 | -0.95% | 76,430 | 63,651,195 |
| 2024-12-24 | 8.2 | 8.41 | 8.2 | 8.4 | +2.19% | 102,833 | 85,944,717 |
| 2024-12-23 | 8.34 | 8.4 | 8.18 | 8.22 | -1.67% | 97,587 | 80,871,606 |
| 2024-12-20 | 8.41 | 8.42 | 8.32 | 8.36 | -0.59% | 71,201 | 59,478,183 |
| 2024-12-19 | 8.24 | 8.42 | 8.2 | 8.41 | +1.57% | 111,483 | 92,614,409 |
| 2024-12-18 | 8.35 | 8.39 | 8.26 | 8.28 | -0.72% | 102,282 | 85,200,463 |
| 2024-12-17 | 8.4 | 8.48 | 8.31 | 8.34 | -1.07% | 109,725 | 91,971,576 |
| 2024-12-16 | 8.53 | 8.56 | 8.39 | 8.43 | -1.06% | 113,909 | 96,316,063 |
| 2024-12-13 | 8.67 | 8.68 | 8.51 | 8.52 | -2.07% | 147,272 | 126,275,413 |
| 2024-12-12 | 8.66 | 8.71 | 8.57 | 8.7 | +0.58% | 146,215 | 126,686,967 |
| 2024-12-11 | 8.59 | 8.69 | 8.57 | 8.65 | +0.7% | 115,109 | 99,474,409 |
| 2024-12-10 | 8.8 | 8.83 | 8.58 | 8.59 | -0.23% | 218,832 | 189,884,692 |
| 2024-12-09 | 8.65 | 8.69 | 8.56 | 8.61 | -0.46% | 121,968 | 105,190,705 |
| 2024-12-06 | 8.64 | 8.68 | 8.49 | 8.65 | +0.12% | 155,713 | 133,857,732 |
| 2024-12-05 | 8.61 | 8.66 | 8.57 | 8.64 | +0.12% | 103,607 | 89,260,084 |
| 2024-12-04 | 8.78 | 8.78 | 8.6 | 8.63 | -1.82% | 129,886 | 112,677,737 |
| 2024-12-03 | 8.81 | 8.83 | 8.67 | 8.79 | -0.11% | 145,786 | 127,435,162 |
| 2024-12-02 | 8.7 | 8.84 | 8.64 | 8.8 | +1.27% | 176,797 | 155,320,905 |
| 2024-11-29 | 8.63 | 8.78 | 8.55 | 8.69 | +0.58% | 158,338 | 137,593,171 |
| 2024-11-28 | 8.77 | 8.83 | 8.61 | 8.64 | -1.48% | 133,764 | 116,432,437 |
| 2024-11-27 | 8.65 | 8.77 | 8.45 | 8.77 | +0.92% | 183,731 | 157,950,903 |
| 2024-11-26 | 8.89 | 8.9 | 8.63 | 8.69 | -2.25% | 229,751 | 200,027,949 |
| 2024-11-25 | 8.63 | 8.9 | 8.58 | 8.89 | +3.01% | 251,514 | 220,591,774 |
| 2024-11-22 | 8.85 | 8.95 | 8.61 | 8.63 | -2.6% | 179,373 | 157,839,821 |
| 2024-11-21 | 8.78 | 8.92 | 8.72 | 8.86 | +1.14% | 200,552 | 176,992,780 |
| 2024-11-20 | 8.7 | 8.77 | 8.62 | 8.76 | +0.23% | 168,176 | 146,175,362 |
| 2024-11-19 | 8.53 | 8.74 | 8.51 | 8.74 | +2.46% | 169,166 | 146,070,134 |
| 2024-11-18 | 8.69 | 8.75 | 8.48 | 8.53 | -0.93% | 202,462 | 174,853,803 |
| 2024-11-15 | 8.63 | 8.79 | 8.61 | 8.61 | -0.92% | 155,906 | 135,610,600 |
| 2024-11-14 | 8.87 | 9.03 | 8.64 | 8.69 | -2.36% | 188,529 | 166,045,069 |
| 2024-11-13 | 8.77 | 8.92 | 8.74 | 8.9 | +1.14% | 175,368 | 154,990,952 |
| 2024-11-12 | 8.97 | 9.05 | 8.73 | 8.8 | -1.9% | 272,951 | 242,590,022 |
| 2024-11-11 | 8.87 | 8.99 | 8.79 | 8.97 | +1.01% | 219,569 | 195,731,713 |
| 2024-11-08 | 9.05 | 9.16 | 8.82 | 8.88 | -1.33% | 263,056 | 235,851,388 |
| 2024-11-07 | 8.86 | 9.01 | 8.73 | 9 | +2.62% | 258,601 | 230,033,813 |
| 2024-11-06 | 8.79 | 8.9 | 8.71 | 8.77 | +0.23% | 251,938 | 222,043,710 |
| 2024-11-05 | 8.58 | 8.75 | 8.55 | 8.75 | +2.1% | 233,693 | 202,933,329 |
| 2024-11-04 | 8.43 | 8.57 | 8.41 | 8.57 | +1.54% | 138,743 | 117,968,199 |
| 2024-11-01 | 8.51 | 8.6 | 8.39 | 8.44 | -1.4% | 219,201 | 186,082,123 |
| 2024-10-31 | 8.52 | 8.63 | 8.47 | 8.56 | +0.59% | 194,396 | 166,390,387 |
| 2024-10-30 | 8.49 | 8.65 | 8.4 | 8.51 | -0.58% | 164,813 | 140,216,668 |
| 2024-10-29 | 8.8 | 8.86 | 8.53 | 8.56 | -1.38% | 269,415 | 233,480,155 |
| 2024-10-28 | 8.68 | 8.71 | 8.54 | 8.68 | +1.05% | 263,696 | 227,081,178 |
| 2024-10-25 | 8.28 | 8.68 | 8.28 | 8.59 | +3.37% | 278,820 | 237,901,494 |
| 2024-10-24 | 8.35 | 8.37 | 8.23 | 8.31 | -1.19% | 122,278 | 101,231,206 |
| 2024-10-23 | 8.3 | 8.5 | 8.26 | 8.41 | +1.33% | 188,524 | 157,871,626 |
| 2024-10-22 | 8.1 | 8.32 | 8.08 | 8.3 | +1.72% | 191,989 | 158,065,362 |
| 2024-10-21 | 8.3 | 8.34 | 8.13 | 8.16 | -1.21% | 249,750 | 204,718,080 |
| 2024-10-18 | 8.06 | 8.41 | 8.05 | 8.26 | +2.48% | 171,072 | 140,965,604 |
| 2024-10-17 | 8.17 | 8.25 | 8.05 | 8.06 | -1.23% | 103,065 | 83,952,335 |
| 2024-10-16 | 8.1 | 8.25 | 8.06 | 8.16 | -0.12% | 112,624 | 91,922,920 |
| 2024-10-15 | 8.42 | 8.43 | 8.16 | 8.17 | -2.85% | 140,938 | 116,764,063 |
| 2024-10-14 | 8.3 | 8.45 | 8.18 | 8.41 | +1.57% | 154,234 | 128,398,387 |
| 2024-10-11 | 8.51 | 8.51 | 8.2 | 8.28 | -2.47% | 184,796 | 153,264,972 |
| 2024-10-10 | 8.6 | 8.76 | 8.38 | 8.49 | -0.47% | 219,562 | 188,064,713 |
| 2024-10-09 | 8.88 | 8.96 | 8.44 | 8.53 | -7.08% | 319,865 | 279,284,614 |
| 2024-10-08 | 9.6 | 9.63 | 8.74 | 9.18 | +4.91% | 449,964 | 413,656,358 |
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：