股票概览
8.71
+0.58%
+0.05
8.83
开盘价
8.86
最高价
8.63
最低价
116,474
成交量
数据更新至: 2025-03-25
技术指标
8.62
MA5 (5日均线)
8.56
MA10 (10日均线)
8.36
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 | 8.83 | 8.86 | 8.63 | 8.71 | +0.58% | 116,474 | 101,710,602 |
| 2025-03-24 | 8.6 | 8.75 | 8.5 | 8.66 | +0.93% | 134,288 | 115,734,310 |
| 2025-03-21 | 8.58 | 8.7 | 8.52 | 8.58 | -0.35% | 101,113 | 86,980,861 |
| 2025-03-20 | 8.54 | 8.64 | 8.51 | 8.61 | +0.82% | 92,628 | 79,397,660 |
| 2025-03-19 | 8.57 | 8.62 | 8.51 | 8.54 | -0.81% | 69,287 | 59,185,715 |
| 2025-03-18 | 8.65 | 8.71 | 8.58 | 8.61 | -0.46% | 141,806 | 122,476,477 |
| 2025-03-17 | 8.43 | 8.69 | 8.43 | 8.65 | +2.13% | 241,005 | 207,186,505 |
| 2025-03-14 | 8.5 | 8.6 | 8.4 | 8.47 | -0.47% | 270,687 | 229,412,763 |
| 2025-03-13 | 8.28 | 8.54 | 8.24 | 8.51 | +2.53% | 281,871 | 237,274,668 |
| 2025-03-12 | 8.38 | 8.4 | 8.3 | 8.3 | -0.95% | 105,301 | 87,919,326 |
| 2025-03-11 | 8.15 | 8.38 | 8.12 | 8.38 | +2.2% | 132,693 | 109,777,613 |
| 2025-03-10 | 8.16 | 8.25 | 8.13 | 8.2 | 0% | 86,605 | 70,879,915 |
| 2025-03-07 | 8.12 | 8.24 | 8.11 | 8.2 | +0.61% | 127,311 | 104,230,247 |
| 2025-03-06 | 8.14 | 8.16 | 8.07 | 8.15 | +0.12% | 114,141 | 92,651,165 |
| 2025-03-05 | 8.18 | 8.2 | 8.04 | 8.14 | -0.12% | 78,317 | 63,479,156 |
| 2025-03-04 | 8.06 | 8.19 | 8.03 | 8.15 | +0.99% | 97,250 | 79,223,150 |
| 2025-03-03 | 8.01 | 8.17 | 8.01 | 8.07 | +0.88% | 105,129 | 85,188,876 |
| 2025-02-28 | 8.12 | 8.16 | 7.98 | 8 | -2.08% | 107,528 | 86,573,684 |
| 2025-02-27 | 8.22 | 8.24 | 8.07 | 8.17 | +0.25% | 121,655 | 99,180,822 |
| 2025-02-26 | 8.07 | 8.18 | 8.06 | 8.15 | +0.87% | 119,689 | 97,344,186 |
| 2025-02-25 | 8.13 | 8.15 | 8.06 | 8.08 | -0.74% | 64,855 | 52,549,152 |
| 2025-02-24 | 8.21 | 8.22 | 8.11 | 8.14 | -0.37% | 80,559 | 65,743,769 |
| 2025-02-21 | 8.13 | 8.21 | 8.11 | 8.17 | +0.49% | 85,201 | 69,631,653 |
| 2025-02-20 | 8.23 | 8.24 | 8.08 | 8.13 | -0.73% | 86,019 | 69,787,979 |
| 2025-02-19 | 8.04 | 8.21 | 8.04 | 8.19 | +1.61% | 109,500 | 89,230,630 |
| 2025-02-18 | 8.1 | 8.23 | 8.03 | 8.06 | -0.12% | 139,613 | 113,477,033 |
| 2025-02-17 | 8.07 | 8.1 | 7.97 | 8.07 | -0.37% | 124,148 | 99,703,029 |
| 2025-02-14 | 8.05 | 8.12 | 8.04 | 8.1 | +0.62% | 70,215 | 56,716,345 |
| 2025-02-13 | 8.13 | 8.18 | 8.05 | 8.05 | -1.11% | 125,220 | 101,439,501 |
| 2025-02-12 | 8.1 | 8.29 | 8.09 | 8.14 | 0% | 165,519 | 135,169,843 |
| 2025-02-11 | 8.05 | 8.15 | 8 | 8.14 | +1.37% | 120,068 | 97,033,004 |
| 2025-02-10 | 8.12 | 8.12 | 7.99 | 8.03 | -0.62% | 108,609 | 87,253,935 |
| 2025-02-07 | 7.96 | 8.11 | 7.94 | 8.08 | +1% | 132,348 | 106,575,678 |
| 2025-02-06 | 7.84 | 8.01 | 7.84 | 8 | +1.27% | 99,891 | 79,347,188 |
| 2025-02-05 | 8.09 | 8.1 | 7.87 | 7.9 | -2.23% | 122,289 | 97,211,727 |
| 2025-01-27 | 7.98 | 8.14 | 7.93 | 8.08 | +1.13% | 123,911 | 99,654,517 |
| 2025-01-24 | 7.83 | 8.08 | 7.82 | 7.99 | +1.91% | 145,049 | 115,880,415 |
| 2025-01-23 | 7.94 | 8.05 | 7.83 | 7.84 | -0.51% | 100,428 | 79,623,319 |
| 2025-01-22 | 7.72 | 7.91 | 7.71 | 7.88 | +1.68% | 125,293 | 98,015,280 |
| 2025-01-21 | 7.98 | 8 | 7.65 | 7.75 | -2.39% | 167,858 | 130,577,688 |
| 2025-01-20 | 8.04 | 8.19 | 7.88 | 7.94 | -0.87% | 163,645 | 131,511,527 |
| 2025-01-17 | 7.91 | 8.08 | 7.88 | 8.01 | +1.01% | 103,606 | 82,934,287 |
| 2025-01-16 | 7.88 | 8.06 | 7.85 | 7.93 | +0.89% | 137,888 | 109,432,426 |
| 2025-01-15 | 8.12 | 8.13 | 7.75 | 7.86 | -3.08% | 174,622 | 137,781,116 |
| 2025-01-14 | 7.88 | 8.14 | 7.85 | 8.11 | +3.18% | 82,404 | 66,089,022 |
| 2025-01-13 | 7.9 | 8.06 | 7.8 | 7.86 | -1.01% | 92,360 | 73,005,603 |
| 2025-01-10 | 7.98 | 8.03 | 7.89 | 7.94 | +0.25% | 88,783 | 70,793,703 |
| 2025-01-09 | 8.1 | 8.14 | 7.92 | 7.92 | -2.22% | 105,923 | 84,857,880 |
| 2025-01-08 | 8.17 | 8.27 | 7.84 | 8.1 | -1.58% | 163,982 | 131,812,832 |
| 2025-01-07 | 8.35 | 8.46 | 8.18 | 8.23 | -1.44% | 109,926 | 90,945,283 |
| 2025-01-06 | 8.23 | 8.4 | 8.18 | 8.35 | +1.71% | 109,837 | 91,107,193 |
| 2025-01-03 | 8.34 | 8.56 | 8.16 | 8.21 | -1.56% | 124,043 | 103,410,124 |
| 2025-01-02 | 8.67 | 8.75 | 8.25 | 8.34 | -4.14% | 126,085 | 107,326,137 |
| 2024-12-31 | 8.85 | 8.88 | 8.7 | 8.7 | -1.81% | 93,032 | 81,675,484 |
| 2024-12-30 | 8.81 | 8.9 | 8.77 | 8.86 | +0.57% | 82,239 | 72,865,065 |
| 2024-12-27 | 8.74 | 8.84 | 8.68 | 8.81 | +1.03% | 82,625 | 72,442,559 |
| 2024-12-26 | 8.58 | 8.78 | 8.57 | 8.72 | +1.4% | 71,605 | 62,268,459 |
| 2024-12-25 | 8.57 | 8.61 | 8.52 | 8.6 | +0.12% | 59,590 | 51,013,258 |
| 2024-12-24 | 8.45 | 8.59 | 8.44 | 8.59 | +1.78% | 76,909 | 65,674,750 |
| 2024-12-23 | 8.6 | 8.67 | 8.4 | 8.44 | -2.2% | 115,793 | 98,738,744 |
| 2024-12-20 | 8.59 | 8.7 | 8.52 | 8.63 | +0.12% | 98,642 | 84,907,440 |
| 2024-12-19 | 8.53 | 8.65 | 8.45 | 8.62 | +0.23% | 73,869 | 63,088,014 |
| 2024-12-18 | 8.58 | 8.73 | 8.58 | 8.6 | +0.23% | 68,979 | 59,642,568 |
| 2024-12-17 | 8.62 | 8.67 | 8.54 | 8.58 | -0.46% | 82,883 | 71,326,275 |
| 2024-12-16 | 8.65 | 8.73 | 8.57 | 8.62 | -0.46% | 102,362 | 88,535,789 |
| 2024-12-13 | 8.89 | 8.91 | 8.65 | 8.66 | -2.91% | 131,505 | 114,694,358 |
| 2024-12-12 | 8.95 | 8.99 | 8.87 | 8.92 | -0.56% | 81,293 | 72,504,007 |
| 2024-12-11 | 8.86 | 9.08 | 8.83 | 8.97 | +1.24% | 107,672 | 96,372,866 |
| 2024-12-10 | 8.99 | 9.04 | 8.78 | 8.86 | +0.45% | 148,779 | 132,191,914 |
| 2024-12-09 | 8.86 | 8.93 | 8.79 | 8.82 | -0.45% | 104,024 | 92,054,485 |
| 2024-12-06 | 8.81 | 8.88 | 8.67 | 8.86 | +0.68% | 123,199 | 108,268,381 |
| 2024-12-05 | 8.76 | 8.83 | 8.72 | 8.8 | +0.57% | 84,382 | 73,964,789 |
| 2024-12-04 | 8.78 | 8.95 | 8.69 | 8.75 | -0.23% | 159,462 | 140,339,789 |
| 2024-12-03 | 8.79 | 8.83 | 8.7 | 8.77 | -0.11% | 92,758 | 81,279,580 |
| 2024-12-02 | 8.75 | 8.89 | 8.7 | 8.78 | +0.8% | 133,316 | 117,266,557 |
| 2024-11-29 | 8.69 | 8.81 | 8.66 | 8.71 | -0.11% | 122,104 | 106,657,989 |
| 2024-11-28 | 8.77 | 8.88 | 8.69 | 8.72 | -1.25% | 121,351 | 106,417,931 |
| 2024-11-27 | 8.64 | 8.83 | 8.54 | 8.83 | +2.2% | 137,458 | 118,998,246 |
| 2024-11-26 | 8.77 | 8.8 | 8.64 | 8.64 | -1.26% | 130,832 | 114,068,617 |
| 2024-11-25 | 8.86 | 8.95 | 8.64 | 8.75 | -1.24% | 193,900 | 169,649,066 |
| 2024-11-22 | 9.38 | 9.44 | 8.84 | 8.86 | -6.04% | 318,739 | 290,582,362 |
| 2024-11-21 | 9.02 | 9.55 | 9 | 9.43 | +4.78% | 443,372 | 415,358,250 |
| 2024-11-20 | 9.15 | 9.19 | 8.84 | 9 | -2.07% | 289,306 | 258,870,764 |
| 2024-11-19 | 9 | 9.19 | 8.88 | 9.19 | +3.61% | 179,636 | 163,226,211 |
| 2024-11-18 | 8.97 | 9.07 | 8.81 | 8.87 | -1.22% | 131,535 | 117,883,617 |
| 2024-11-15 | 8.87 | 9.16 | 8.87 | 8.98 | +0.67% | 169,512 | 153,045,526 |
| 2024-11-14 | 8.95 | 9.29 | 8.91 | 8.92 | -0.56% | 233,381 | 212,781,023 |
| 2024-11-13 | 8.86 | 8.98 | 8.78 | 8.97 | +0.56% | 82,612 | 73,505,895 |
| 2024-11-12 | 9.07 | 9.17 | 8.84 | 8.92 | -1.55% | 126,925 | 114,429,181 |
| 2024-11-11 | 8.9 | 9.1 | 8.9 | 9.06 | +1.34% | 165,224 | 149,373,953 |
| 2024-11-08 | 9.05 | 9.17 | 8.87 | 8.94 | -1.11% | 148,694 | 133,758,650 |
| 2024-11-07 | 8.95 | 9.08 | 8.88 | 9.04 | +1.92% | 146,173 | 131,697,573 |
| 2024-11-06 | 9.09 | 9.09 | 8.84 | 8.87 | -1.77% | 147,484 | 131,811,000 |
| 2024-11-05 | 8.98 | 9.04 | 8.84 | 9.03 | +0.89% | 137,932 | 123,773,555 |
| 2024-11-04 | 8.81 | 9.09 | 8.77 | 8.95 | +1.94% | 139,623 | 125,085,792 |
| 2024-11-01 | 8.8 | 8.89 | 8.64 | 8.78 | -0.11% | 162,865 | 142,770,344 |
| 2024-10-31 | 8.73 | 8.82 | 8.66 | 8.79 | +0.57% | 137,224 | 120,190,715 |
| 2024-10-30 | 8.68 | 8.82 | 8.59 | 8.74 | +0.81% | 146,740 | 128,150,001 |
| 2024-10-29 | 8.68 | 8.85 | 8.6 | 8.67 | +0.12% | 250,183 | 218,164,846 |
| 2024-10-28 | 8.48 | 8.74 | 8.34 | 8.66 | +2.49% | 271,531 | 233,527,222 |
| 2024-10-25 | 8.3 | 8.47 | 8.3 | 8.45 | +1.32% | 147,403 | 124,054,412 |
| 2024-10-24 | 8.39 | 8.39 | 8.27 | 8.34 | -0.48% | 77,626 | 64,559,016 |
| 2024-10-23 | 8.38 | 8.44 | 8.31 | 8.38 | 0% | 110,613 | 92,611,730 |
| 2024-10-22 | 8.28 | 8.4 | 8.23 | 8.38 | +0.84% | 110,947 | 92,547,873 |
| 2024-10-21 | 8.49 | 8.5 | 8.26 | 8.31 | -1.07% | 174,032 | 145,670,544 |
| 2024-10-18 | 8.2 | 8.52 | 8.18 | 8.4 | +2.56% | 212,096 | 178,299,284 |
| 2024-10-17 | 8.32 | 8.38 | 8.19 | 8.19 | -0.85% | 92,487 | 76,589,268 |
| 2024-10-16 | 8.2 | 8.36 | 8.15 | 8.26 | 0% | 97,435 | 80,513,983 |
| 2024-10-15 | 8.54 | 8.57 | 8.25 | 8.26 | -3.95% | 162,683 | 136,521,432 |
| 2024-10-14 | 8.3 | 8.72 | 8.22 | 8.6 | +4.88% | 252,093 | 213,346,280 |
| 2024-10-11 | 8.4 | 8.46 | 8.13 | 8.2 | -4.65% | 125,969 | 104,639,647 |
| 2024-10-10 | 8.68 | 8.76 | 8.44 | 8.6 | +2.02% | 218,532 | 188,901,049 |
| 2024-10-09 | 8.92 | 8.95 | 8.36 | 8.43 | -7.26% | 319,515 | 276,946,427 |
| 2024-10-08 | 9.74 | 9.76 | 8.81 | 9.09 | +2.36% | 407,992 | 376,163,359 |
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：