股票概览
8.56
+0.82%
+0.07
8.5
开盘价
8.58
最高价
8.46
最低价
40,557
成交量
数据更新至: 2025-03-25
技术指标
8.50
MA5 (5日均线)
8.45
MA10 (10日均线)
8.38
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 | 8.5 | 8.58 | 8.46 | 8.56 | +0.82% | 40,557 | 34,641,157 |
| 2025-03-24 | 8.44 | 8.51 | 8.39 | 8.49 | +0.35% | 44,948 | 38,024,164 |
| 2025-03-21 | 8.43 | 8.5 | 8.4 | 8.46 | 0% | 34,624 | 29,248,839 |
| 2025-03-20 | 8.52 | 8.57 | 8.42 | 8.46 | -0.7% | 43,511 | 36,951,856 |
| 2025-03-19 | 8.51 | 8.56 | 8.45 | 8.52 | -0.12% | 39,194 | 33,307,736 |
| 2025-03-18 | 8.58 | 8.64 | 8.5 | 8.53 | -0.7% | 54,931 | 47,005,594 |
| 2025-03-17 | 8.4 | 8.64 | 8.35 | 8.59 | +2.75% | 91,076 | 77,685,781 |
| 2025-03-14 | 8.33 | 8.39 | 8.28 | 8.36 | +0.48% | 44,236 | 36,877,224 |
| 2025-03-13 | 8.26 | 8.34 | 8.21 | 8.32 | +0.85% | 54,944 | 45,412,731 |
| 2025-03-12 | 8.22 | 8.27 | 8.18 | 8.25 | +0.36% | 44,571 | 36,695,218 |
| 2025-03-11 | 8.18 | 8.22 | 8.13 | 8.22 | 0% | 39,834 | 32,643,370 |
| 2025-03-10 | 8.21 | 8.22 | 8.17 | 8.22 | +0.24% | 37,806 | 30,974,362 |
| 2025-03-07 | 8.19 | 8.22 | 8.16 | 8.2 | -0.12% | 47,666 | 39,037,135 |
| 2025-03-06 | 8.23 | 8.26 | 8.11 | 8.21 | 0% | 70,007 | 57,259,977 |
| 2025-03-05 | 8.27 | 8.28 | 8.16 | 8.21 | -0.61% | 41,964 | 34,428,036 |
| 2025-03-04 | 8.32 | 8.33 | 8.23 | 8.26 | -0.12% | 42,021 | 34,779,322 |
| 2025-03-03 | 8.43 | 8.48 | 8.26 | 8.27 | -1.55% | 63,391 | 52,778,590 |
| 2025-02-28 | 8.53 | 8.53 | 8.33 | 8.4 | -1.18% | 70,390 | 59,305,719 |
| 2025-02-27 | 8.65 | 8.67 | 8.45 | 8.5 | -0.93% | 68,243 | 58,127,226 |
| 2025-02-26 | 8.28 | 8.65 | 8.2 | 8.58 | +4% | 148,618 | 126,628,680 |
| 2025-02-25 | 8.26 | 8.36 | 8.18 | 8.25 | -0.36% | 60,852 | 50,334,781 |
| 2025-02-24 | 8.03 | 8.29 | 8 | 8.28 | +3.37% | 103,443 | 84,918,185 |
| 2025-02-21 | 8.03 | 8.05 | 7.98 | 8.01 | -0.37% | 39,259 | 31,449,925 |
| 2025-02-20 | 8.02 | 8.05 | 7.96 | 8.04 | +0.12% | 38,811 | 31,085,729 |
| 2025-02-19 | 8.05 | 8.07 | 8.01 | 8.03 | 0% | 37,937 | 30,467,116 |
| 2025-02-18 | 8.06 | 8.11 | 8.01 | 8.03 | -0.37% | 39,627 | 31,971,267 |
| 2025-02-17 | 8.08 | 8.09 | 8.01 | 8.06 | -0.12% | 43,915 | 35,383,728 |
| 2025-02-14 | 8.02 | 8.14 | 7.98 | 8.07 | +0.62% | 57,982 | 46,689,235 |
| 2025-02-13 | 8.11 | 8.11 | 8.01 | 8.02 | -0.37% | 45,876 | 36,925,474 |
| 2025-02-12 | 8.08 | 8.19 | 8.01 | 8.05 | -0.62% | 49,857 | 40,241,273 |
| 2025-02-11 | 7.96 | 8.13 | 7.94 | 8.1 | +1.76% | 108,622 | 87,609,318 |
| 2025-02-10 | 8 | 8.04 | 7.89 | 7.96 | -0.5% | 111,251 | 88,473,137 |
| 2025-02-07 | 8.09 | 8.09 | 7.98 | 8 | -0.62% | 123,157 | 98,641,099 |
| 2025-02-06 | 8 | 8.06 | 7.94 | 8.05 | +0.63% | 34,053 | 27,293,556 |
| 2025-02-05 | 8.23 | 8.23 | 7.99 | 8 | -1.84% | 57,000 | 46,093,646 |
| 2025-01-27 | 7.98 | 8.23 | 7.98 | 8.15 | +2% | 51,119 | 41,668,901 |
| 2025-01-24 | 7.92 | 8 | 7.88 | 7.99 | +0.88% | 33,242 | 26,415,133 |
| 2025-01-23 | 7.93 | 8.08 | 7.91 | 7.92 | +0.13% | 42,398 | 33,896,552 |
| 2025-01-22 | 7.8 | 7.96 | 7.75 | 7.91 | +1.28% | 44,859 | 35,232,911 |
| 2025-01-21 | 8.02 | 8.03 | 7.79 | 7.81 | -2.13% | 58,838 | 46,319,219 |
| 2025-01-20 | 7.98 | 8.06 | 7.95 | 7.98 | +0.25% | 27,987 | 22,407,210 |
| 2025-01-17 | 7.91 | 7.99 | 7.85 | 7.96 | +0.38% | 23,367 | 18,562,253 |
| 2025-01-16 | 7.94 | 8.03 | 7.9 | 7.93 | +0.13% | 30,221 | 24,080,810 |
| 2025-01-15 | 7.94 | 8 | 7.89 | 7.92 | -0.25% | 36,565 | 29,022,782 |
| 2025-01-14 | 7.85 | 7.96 | 7.84 | 7.94 | +1.15% | 52,485 | 41,553,136 |
| 2025-01-13 | 7.81 | 7.88 | 7.73 | 7.85 | +0.51% | 26,301 | 20,519,053 |
| 2025-01-10 | 7.88 | 7.92 | 7.81 | 7.81 | -0.89% | 25,389 | 19,941,137 |
| 2025-01-09 | 8.07 | 8.07 | 7.87 | 7.88 | -2.48% | 49,619 | 39,427,524 |
| 2025-01-08 | 8.04 | 8.11 | 7.94 | 8.08 | +0.37% | 49,868 | 40,072,025 |
| 2025-01-07 | 8.3 | 8.35 | 8.02 | 8.05 | -3.01% | 80,890 | 65,471,056 |
| 2025-01-06 | 8.21 | 8.35 | 8.16 | 8.3 | +1.22% | 47,087 | 38,894,861 |
| 2025-01-03 | 8.34 | 8.42 | 8.16 | 8.2 | -1.44% | 54,677 | 45,373,612 |
| 2025-01-02 | 8.57 | 8.69 | 8.26 | 8.32 | -3.03% | 63,100 | 53,556,204 |
| 2024-12-31 | 8.68 | 8.76 | 8.58 | 8.58 | -1.15% | 37,839 | 32,843,118 |
| 2024-12-30 | 8.75 | 8.78 | 8.66 | 8.68 | -0.91% | 34,494 | 30,053,110 |
| 2024-12-27 | 8.54 | 8.77 | 8.5 | 8.76 | +2.7% | 61,442 | 53,218,653 |
| 2024-12-26 | 8.54 | 8.61 | 8.48 | 8.53 | -0.12% | 38,572 | 32,915,836 |
| 2024-12-25 | 8.54 | 8.54 | 8.44 | 8.54 | +0.23% | 39,678 | 33,694,481 |
| 2024-12-24 | 8.45 | 8.54 | 8.44 | 8.52 | +0.83% | 35,817 | 30,482,539 |
| 2024-12-23 | 8.49 | 8.6 | 8.44 | 8.45 | -0.47% | 40,728 | 34,677,745 |
| 2024-12-20 | 8.54 | 8.59 | 8.46 | 8.49 | -0.59% | 42,013 | 35,771,797 |
| 2024-12-19 | 8.65 | 8.66 | 8.49 | 8.54 | -1.61% | 53,612 | 45,818,626 |
| 2024-12-18 | 8.62 | 8.79 | 8.62 | 8.68 | +0.7% | 40,637 | 35,448,375 |
| 2024-12-17 | 8.73 | 8.83 | 8.58 | 8.62 | -1.37% | 66,950 | 58,181,600 |
| 2024-12-16 | 8.76 | 8.84 | 8.68 | 8.74 | -0.46% | 78,118 | 68,310,885 |
| 2024-12-13 | 8.97 | 9.11 | 8.72 | 8.78 | -2.34% | 195,059 | 173,187,736 |
| 2024-12-12 | 8.76 | 9.02 | 8.7 | 8.99 | +2.86% | 143,290 | 127,085,890 |
| 2024-12-11 | 8.8 | 8.84 | 8.74 | 8.74 | -0.68% | 59,032 | 51,826,199 |
| 2024-12-10 | 8.94 | 8.98 | 8.76 | 8.8 | -0.23% | 77,364 | 68,550,264 |
| 2024-12-09 | 8.83 | 8.88 | 8.78 | 8.82 | -0.23% | 45,951 | 40,599,551 |
| 2024-12-06 | 8.7 | 8.86 | 8.7 | 8.84 | +1.38% | 48,522 | 42,773,603 |
| 2024-12-05 | 8.74 | 8.8 | 8.71 | 8.72 | -0.34% | 37,535 | 32,842,554 |
| 2024-12-04 | 8.79 | 8.87 | 8.72 | 8.75 | -0.34% | 58,813 | 51,718,673 |
| 2024-12-03 | 8.7 | 8.85 | 8.66 | 8.78 | +0.8% | 81,637 | 71,621,567 |
| 2024-12-02 | 8.63 | 8.78 | 8.6 | 8.71 | +2.11% | 102,399 | 89,024,397 |
| 2024-11-29 | 8.49 | 8.58 | 8.46 | 8.53 | +0.47% | 67,380 | 57,569,810 |
| 2024-11-28 | 8.47 | 8.56 | 8.44 | 8.49 | +0.24% | 61,820 | 52,600,409 |
| 2024-11-27 | 8.48 | 8.5 | 8.33 | 8.47 | -0.24% | 49,140 | 41,470,012 |
| 2024-11-26 | 8.5 | 8.55 | 8.45 | 8.49 | -0.35% | 26,866 | 22,833,857 |
| 2024-11-25 | 8.48 | 8.66 | 8.41 | 8.52 | +0.71% | 55,641 | 47,495,812 |
| 2024-11-22 | 8.68 | 8.74 | 8.45 | 8.46 | -2.65% | 55,923 | 48,050,943 |
| 2024-11-21 | 8.67 | 8.78 | 8.65 | 8.69 | 0% | 43,153 | 37,578,348 |
| 2024-11-20 | 8.61 | 8.71 | 8.58 | 8.69 | +0.58% | 38,948 | 33,738,375 |
| 2024-11-19 | 8.6 | 8.64 | 8.48 | 8.64 | +0.93% | 42,897 | 36,687,520 |
| 2024-11-18 | 8.61 | 8.7 | 8.53 | 8.56 | +0.59% | 53,443 | 46,065,609 |
| 2024-11-15 | 8.58 | 8.71 | 8.51 | 8.51 | -0.58% | 55,402 | 47,607,970 |
| 2024-11-14 | 8.75 | 8.77 | 8.56 | 8.56 | -2.28% | 66,229 | 57,279,922 |
| 2024-11-13 | 8.76 | 8.79 | 8.69 | 8.76 | +0.11% | 58,883 | 51,408,139 |
| 2024-11-12 | 8.88 | 8.89 | 8.71 | 8.75 | -1.13% | 89,533 | 78,697,685 |
| 2024-11-11 | 8.85 | 8.99 | 8.8 | 8.85 | 0% | 80,468 | 71,274,722 |
| 2024-11-08 | 8.95 | 9 | 8.8 | 8.85 | -0.9% | 76,691 | 68,011,844 |
| 2024-11-07 | 8.7 | 8.93 | 8.68 | 8.93 | +2.17% | 124,075 | 109,814,503 |
| 2024-11-06 | 8.79 | 8.81 | 8.66 | 8.74 | -0.57% | 128,035 | 111,748,823 |
| 2024-11-05 | 8.75 | 8.85 | 8.67 | 8.79 | +0.11% | 98,323 | 86,227,767 |
| 2024-11-04 | 8.68 | 8.83 | 8.68 | 8.78 | +0.92% | 66,645 | 58,494,878 |
| 2024-11-01 | 8.73 | 8.8 | 8.67 | 8.7 | -0.57% | 84,898 | 74,154,557 |
| 2024-10-31 | 8.75 | 8.87 | 8.71 | 8.75 | -0.23% | 81,712 | 71,814,327 |
| 2024-10-30 | 9 | 9.06 | 8.62 | 8.77 | -2.77% | 145,930 | 128,052,480 |
| 2024-10-29 | 9.25 | 9.25 | 9 | 9.02 | -2.38% | 74,494 | 67,800,867 |
| 2024-10-28 | 9.14 | 9.26 | 9.04 | 9.24 | +1.43% | 75,238 | 68,854,984 |
| 2024-10-25 | 9.14 | 9.21 | 9.07 | 9.11 | -0.22% | 47,519 | 43,326,460 |
| 2024-10-24 | 9.12 | 9.21 | 9.06 | 9.13 | -0.11% | 48,755 | 44,582,203 |
| 2024-10-23 | 9.21 | 9.21 | 9.06 | 9.14 | -0.44% | 65,224 | 59,480,051 |
| 2024-10-22 | 9.03 | 9.3 | 8.96 | 9.18 | +1.32% | 106,281 | 97,303,866 |
| 2024-10-21 | 9.18 | 9.2 | 8.81 | 9.06 | -0.33% | 146,629 | 131,741,153 |
| 2024-10-18 | 8.91 | 9.1 | 8.64 | 9.09 | +2.13% | 226,307 | 200,401,955 |
| 2024-10-17 | 9.07 | 9.07 | 8.89 | 8.9 | -1.55% | 54,826 | 49,117,377 |
| 2024-10-16 | 8.84 | 9.1 | 8.81 | 9.04 | +1.92% | 60,369 | 54,296,862 |
| 2024-10-15 | 9.29 | 9.29 | 8.87 | 8.87 | -4.62% | 115,149 | 103,807,876 |
| 2024-10-14 | 9.25 | 9.39 | 9.1 | 9.3 | +2.31% | 112,031 | 103,765,469 |
| 2024-10-11 | 9.08 | 9.29 | 9.04 | 9.09 | -0.66% | 122,807 | 112,432,198 |
| 2024-10-10 | 8.7 | 9.3 | 8.67 | 9.15 | +5.41% | 219,564 | 198,775,519 |
| 2024-10-09 | 9.04 | 9.07 | 8.68 | 8.68 | -4.72% | 154,131 | 137,204,422 |
| 2024-10-08 | 9.61 | 9.69 | 8.82 | 9.11 | +3.17% | 289,579 | 265,629,107 |
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：