股票概览
8.63
+0.58%
+0.05
8.59
开盘价
8.67
最高价
8.57
最低价
531,889
成交量
数据更新至: 2025-03-25
技术指标
8.56
MA5 (5日均线)
8.52
MA10 (10日均线)
8.52
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 | 8.59 | 8.67 | 8.57 | 8.63 | +0.58% | 531,889 | 458,216,972 |
| 2025-03-24 | 8.49 | 8.59 | 8.49 | 8.58 | +1.06% | 836,755 | 715,557,857 |
| 2025-03-21 | 8.54 | 8.57 | 8.45 | 8.49 | -0.59% | 808,683 | 687,414,983 |
| 2025-03-20 | 8.57 | 8.62 | 8.52 | 8.54 | -0.47% | 592,913 | 507,174,173 |
| 2025-03-19 | 8.5 | 8.61 | 8.49 | 8.58 | +0.94% | 908,605 | 777,459,064 |
| 2025-03-18 | 8.53 | 8.55 | 8.48 | 8.5 | -0.35% | 684,279 | 582,269,065 |
| 2025-03-17 | 8.5 | 8.56 | 8.47 | 8.53 | +0.59% | 941,384 | 802,762,289 |
| 2025-03-14 | 8.47 | 8.53 | 8.45 | 8.48 | +0.24% | 1,109,292 | 941,642,284 |
| 2025-03-13 | 8.45 | 8.51 | 8.44 | 8.46 | +0.12% | 668,955 | 566,978,607 |
| 2025-03-12 | 8.46 | 8.5 | 8.42 | 8.45 | -0.47% | 567,209 | 479,730,697 |
| 2025-03-11 | 8.43 | 8.49 | 8.4 | 8.49 | +0.47% | 893,605 | 754,255,171 |
| 2025-03-10 | 8.49 | 8.51 | 8.43 | 8.45 | -0.59% | 628,224 | 531,248,678 |
| 2025-03-07 | 8.52 | 8.56 | 8.47 | 8.5 | -0.35% | 936,503 | 796,428,797 |
| 2025-03-06 | 8.62 | 8.63 | 8.52 | 8.53 | -1.27% | 1,015,042 | 867,855,356 |
| 2025-03-05 | 8.46 | 8.68 | 8.44 | 8.64 | +2.25% | 1,386,465 | 1,188,807,519 |
| 2025-03-04 | 8.48 | 8.51 | 8.43 | 8.45 | -0.59% | 754,129 | 638,340,665 |
| 2025-03-03 | 8.51 | 8.55 | 8.41 | 8.5 | -0.12% | 901,788 | 763,729,894 |
| 2025-02-28 | 8.57 | 8.64 | 8.51 | 8.51 | -0.82% | 1,083,792 | 928,052,671 |
| 2025-02-27 | 8.54 | 8.61 | 8.46 | 8.58 | +0.47% | 999,062 | 853,225,901 |
| 2025-02-26 | 8.51 | 8.63 | 8.5 | 8.54 | +0.47% | 948,633 | 811,154,045 |
| 2025-02-25 | 8.58 | 8.64 | 8.48 | 8.5 | -0.93% | 1,047,482 | 893,741,662 |
| 2025-02-24 | 8.62 | 8.64 | 8.5 | 8.58 | -0.69% | 1,049,059 | 898,539,311 |
| 2025-02-21 | 8.75 | 8.76 | 8.62 | 8.64 | -1.59% | 904,019 | 783,508,309 |
| 2025-02-20 | 8.78 | 8.84 | 8.75 | 8.78 | 0% | 563,878 | 495,377,939 |
| 2025-02-19 | 8.78 | 8.85 | 8.76 | 8.78 | -0.34% | 646,111 | 568,405,973 |
| 2025-02-18 | 8.75 | 8.92 | 8.74 | 8.81 | +0.8% | 1,158,335 | 1,023,594,482 |
| 2025-02-17 | 8.78 | 8.8 | 8.64 | 8.74 | -0.23% | 790,595 | 687,911,186 |
| 2025-02-14 | 8.78 | 8.8 | 8.7 | 8.76 | -0.11% | 642,687 | 562,055,325 |
| 2025-02-13 | 8.71 | 8.8 | 8.67 | 8.77 | +0.57% | 942,323 | 826,064,283 |
| 2025-02-12 | 8.59 | 8.74 | 8.53 | 8.72 | +1.51% | 1,235,387 | 1,070,898,808 |
| 2025-02-11 | 8.31 | 8.59 | 8.3 | 8.59 | +3.49% | 1,964,047 | 1,665,693,985 |
| 2025-02-10 | 8.28 | 8.36 | 8.26 | 8.3 | 0% | 773,310 | 642,454,255 |
| 2025-02-07 | 8.35 | 8.35 | 8.25 | 8.3 | -0.48% | 1,007,818 | 835,041,495 |
| 2025-02-06 | 8.42 | 8.47 | 8.3 | 8.34 | -0.48% | 847,087 | 707,701,959 |
| 2025-02-05 | 8.53 | 8.55 | 8.37 | 8.38 | -1.87% | 962,774 | 811,064,242 |
| 2025-01-27 | 8.44 | 8.58 | 8.44 | 8.54 | +1.55% | 814,416 | 694,349,550 |
| 2025-01-24 | 8.44 | 8.47 | 8.3 | 8.41 | -0.36% | 762,840 | 641,609,023 |
| 2025-01-23 | 8.23 | 8.46 | 8.22 | 8.44 | +3.3% | 1,551,179 | 1,294,971,873 |
| 2025-01-22 | 8.27 | 8.27 | 8.14 | 8.17 | -1.21% | 854,873 | 699,747,356 |
| 2025-01-21 | 8.3 | 8.33 | 8.22 | 8.27 | -0.24% | 686,714 | 568,034,969 |
| 2025-01-20 | 8.34 | 8.37 | 8.28 | 8.29 | -0.6% | 676,617 | 562,069,237 |
| 2025-01-17 | 8.42 | 8.47 | 8.32 | 8.34 | -1.42% | 864,334 | 723,993,683 |
| 2025-01-16 | 8.34 | 8.46 | 8.26 | 8.46 | +1.68% | 1,119,450 | 939,090,695 |
| 2025-01-15 | 8.3 | 8.43 | 8.29 | 8.32 | 0% | 1,030,449 | 861,589,239 |
| 2025-01-14 | 8.27 | 8.37 | 8.25 | 8.32 | +0.36% | 924,205 | 767,635,843 |
| 2025-01-13 | 8.37 | 8.4 | 8.2 | 8.29 | -1.89% | 1,052,853 | 873,192,635 |
| 2025-01-10 | 8.58 | 8.59 | 8.32 | 8.45 | -3.54% | 1,382,759 | 1,167,917,853 |
| 2025-01-09 | 8.85 | 8.85 | 8.68 | 8.76 | -0.9% | 1,245,936 | 1,092,374,670 |
| 2025-01-08 | 8.64 | 8.85 | 8.64 | 8.84 | +2.2% | 1,436,877 | 1,259,720,207 |
| 2025-01-07 | 8.47 | 8.68 | 8.43 | 8.65 | +2% | 1,223,343 | 1,045,121,128 |
| 2025-01-06 | 8.44 | 8.52 | 8.25 | 8.48 | +0.12% | 1,396,564 | 1,173,590,609 |
| 2025-01-03 | 8.59 | 8.71 | 8.41 | 8.47 | -1.4% | 1,401,132 | 1,189,951,933 |
| 2025-01-02 | 8.78 | 8.85 | 8.53 | 8.59 | -2.28% | 1,223,092 | 1,060,427,679 |
| 2024-12-31 | 8.8 | 8.85 | 8.75 | 8.79 | -0.11% | 1,204,569 | 1,061,365,794 |
| 2024-12-30 | 8.75 | 8.84 | 8.73 | 8.8 | +0.34% | 983,924 | 864,811,126 |
| 2024-12-27 | 8.78 | 8.83 | 8.58 | 8.77 | -0.68% | 1,434,953 | 1,249,823,518 |
| 2024-12-26 | 8.85 | 8.9 | 8.71 | 8.83 | -0.56% | 974,057 | 855,270,051 |
| 2024-12-25 | 8.78 | 9.02 | 8.77 | 8.88 | +1.14% | 1,453,468 | 1,290,884,287 |
| 2024-12-24 | 8.6 | 8.78 | 8.59 | 8.78 | +1.86% | 1,294,148 | 1,128,814,466 |
| 2024-12-23 | 8.45 | 8.73 | 8.45 | 8.62 | +1.65% | 1,499,688 | 1,294,586,538 |
| 2024-12-20 | 8.47 | 8.6 | 8.46 | 8.48 | 0% | 801,628 | 682,584,497 |
| 2024-12-19 | 8.52 | 8.58 | 8.4 | 8.48 | -0.82% | 902,493 | 765,971,927 |
| 2024-12-18 | 8.52 | 8.65 | 8.49 | 8.55 | +0.71% | 1,002,938 | 859,273,151 |
| 2024-12-17 | 8.45 | 8.57 | 8.44 | 8.49 | +0.47% | 887,938 | 755,171,010 |
| 2024-12-16 | 8.31 | 8.55 | 8.3 | 8.45 | +1.81% | 1,239,264 | 1,045,535,190 |
| 2024-12-13 | 8.29 | 8.39 | 8.26 | 8.3 | -0.12% | 1,138,958 | 948,661,065 |
| 2024-12-12 | 8.22 | 8.34 | 8.18 | 8.31 | +1.22% | 1,088,775 | 900,918,867 |
| 2024-12-11 | 8.32 | 8.38 | 8.2 | 8.21 | -1.91% | 1,240,356 | 1,024,262,680 |
| 2024-12-10 | 8.28 | 8.42 | 8.19 | 8.37 | +1.45% | 1,504,607 | 1,249,068,607 |
| 2024-12-09 | 8.26 | 8.29 | 8.19 | 8.25 | -0.24% | 789,367 | 651,078,555 |
| 2024-12-06 | 8.23 | 8.3 | 8.19 | 8.27 | +0.49% | 902,552 | 745,552,289 |
| 2024-12-05 | 8.18 | 8.29 | 8.16 | 8.23 | +0.49% | 760,953 | 627,012,052 |
| 2024-12-04 | 8.06 | 8.22 | 8.03 | 8.19 | +1.49% | 1,341,470 | 1,093,326,414 |
| 2024-12-03 | 7.94 | 8.08 | 7.93 | 8.07 | +1.64% | 1,171,881 | 939,049,027 |
| 2024-12-02 | 7.97 | 7.99 | 7.88 | 7.94 | -0.5% | 943,423 | 748,428,768 |
| 2024-11-29 | 8.06 | 8.09 | 7.98 | 7.98 | -0.75% | 875,233 | 702,568,024 |
| 2024-11-28 | 8.05 | 8.09 | 8 | 8.04 | -0.25% | 618,027 | 497,450,327 |
| 2024-11-27 | 7.99 | 8.06 | 7.96 | 8.06 | +1% | 1,236,853 | 992,521,380 |
| 2024-11-26 | 7.87 | 8 | 7.84 | 7.98 | +1.27% | 997,561 | 792,253,366 |
| 2024-11-25 | 7.84 | 7.9 | 7.83 | 7.88 | +0.51% | 835,487 | 657,780,120 |
| 2024-11-22 | 7.93 | 7.98 | 7.84 | 7.84 | -1.26% | 902,874 | 712,922,585 |
| 2024-11-21 | 7.95 | 7.97 | 7.92 | 7.94 | -0.13% | 631,676 | 501,102,428 |
| 2024-11-20 | 7.94 | 7.99 | 7.92 | 7.95 | 0% | 740,484 | 588,931,380 |
| 2024-11-19 | 8 | 8.06 | 7.87 | 7.95 | -0.63% | 1,206,712 | 961,335,990 |
| 2024-11-18 | 7.96 | 8.11 | 7.96 | 8 | +1.01% | 1,950,824 | 1,568,036,186 |
| 2024-11-15 | 7.91 | 8 | 7.86 | 7.92 | 0% | 1,547,509 | 1,230,319,991 |
| 2024-11-14 | 7.85 | 7.96 | 7.82 | 7.92 | +0.64% | 1,070,848 | 847,601,529 |
| 2024-11-13 | 7.84 | 7.92 | 7.81 | 7.87 | +0.25% | 821,238 | 646,992,473 |
| 2024-11-12 | 7.9 | 7.93 | 7.83 | 7.85 | -0.63% | 1,282,312 | 1,008,686,963 |
| 2024-11-11 | 7.95 | 7.97 | 7.86 | 7.9 | -1.25% | 1,342,980 | 1,062,365,832 |
| 2024-11-08 | 8.07 | 8.13 | 7.98 | 8 | -0.99% | 1,293,180 | 1,039,684,899 |
| 2024-11-07 | 7.99 | 8.08 | 7.95 | 8.08 | +1% | 948,332 | 760,629,665 |
| 2024-11-06 | 8.09 | 8.1 | 7.97 | 8 | -1.36% | 1,293,778 | 1,036,719,877 |
| 2024-11-05 | 8.06 | 8.11 | 8.04 | 8.11 | +0.37% | 923,067 | 746,340,654 |
| 2024-11-04 | 8.07 | 8.09 | 7.92 | 8.08 | +0.25% | 971,598 | 777,231,463 |
| 2024-11-01 | 7.95 | 8.14 | 7.93 | 8.06 | +1.64% | 1,351,788 | 1,090,828,937 |
| 2024-10-31 | 7.98 | 8.05 | 7.91 | 7.93 | +0.13% | 944,011 | 752,491,492 |
| 2024-10-30 | 7.98 | 8.02 | 7.83 | 7.92 | -1.12% | 1,388,661 | 1,095,888,579 |
| 2024-10-29 | 8 | 8.06 | 7.97 | 8.01 | 0% | 732,602 | 586,926,489 |
| 2024-10-28 | 8.1 | 8.1 | 7.96 | 8.01 | -1.23% | 988,871 | 790,224,202 |
| 2024-10-25 | 8.14 | 8.15 | 8.04 | 8.11 | -0.61% | 953,115 | 771,679,011 |
| 2024-10-24 | 8.13 | 8.18 | 8.08 | 8.16 | +0.25% | 657,200 | 535,383,263 |
| 2024-10-23 | 8.14 | 8.17 | 8.1 | 8.14 | 0% | 686,070 | 557,875,656 |
| 2024-10-22 | 8.15 | 8.2 | 8.1 | 8.14 | -0.12% | 736,400 | 599,606,780 |
| 2024-10-21 | 8.26 | 8.29 | 8.08 | 8.15 | -1.93% | 1,693,103 | 1,377,326,752 |
| 2024-10-18 | 8.26 | 8.36 | 8.13 | 8.31 | +0.36% | 1,270,776 | 1,049,433,899 |
| 2024-10-17 | 8.32 | 8.46 | 8.28 | 8.28 | -0.96% | 1,099,474 | 917,285,078 |
| 2024-10-16 | 8.16 | 8.38 | 8.12 | 8.36 | +1.7% | 1,335,417 | 1,110,101,070 |
| 2024-10-15 | 8.51 | 8.51 | 8.2 | 8.22 | -3.86% | 2,219,885 | 1,851,049,407 |
| 2024-10-14 | 8.25 | 8.63 | 8.25 | 8.55 | +4.78% | 2,778,906 | 2,356,685,151 |
| 2024-10-11 | 8.1 | 8.28 | 8.01 | 8.16 | +0.74% | 1,908,558 | 1,559,281,292 |
| 2024-10-10 | 7.85 | 8.28 | 7.85 | 8.1 | +3.32% | 2,818,938 | 2,280,015,449 |
| 2024-10-09 | 7.91 | 8.04 | 7.78 | 7.84 | -2.12% | 3,098,749 | 2,453,037,491 |
| 2024-10-08 | 8.35 | 8.66 | 7.73 | 8.01 | +1.01% | 5,052,897 | 4,093,570,427 |
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：