股票概览
8.38
-0.12%
-0.01
8.4
开盘价
8.42
最高价
8.33
最低价
111,436
成交量
数据更新至: 2025-03-25
技术指标
8.48
MA5 (5日均线)
8.50
MA10 (10日均线)
8.45
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 | 8.4 | 8.42 | 8.33 | 8.38 | -0.12% | 111,436 | 93,247,116 |
| 2025-03-24 | 8.45 | 8.46 | 8.32 | 8.39 | -0.71% | 210,924 | 176,831,215 |
| 2025-03-21 | 8.55 | 8.58 | 8.4 | 8.45 | -1.29% | 224,882 | 190,784,091 |
| 2025-03-20 | 8.6 | 8.6 | 8.53 | 8.56 | -0.47% | 159,263 | 136,233,850 |
| 2025-03-19 | 8.58 | 8.63 | 8.55 | 8.6 | +0.12% | 168,377 | 144,551,604 |
| 2025-03-18 | 8.61 | 8.63 | 8.54 | 8.59 | +0.47% | 171,963 | 147,370,189 |
| 2025-03-17 | 8.62 | 8.65 | 8.55 | 8.55 | -0.58% | 235,569 | 202,053,353 |
| 2025-03-14 | 8.39 | 8.66 | 8.39 | 8.6 | +2.38% | 522,817 | 447,700,172 |
| 2025-03-13 | 8.45 | 8.49 | 8.34 | 8.4 | -0.59% | 161,260 | 135,379,753 |
| 2025-03-12 | 8.4 | 8.53 | 8.38 | 8.45 | +0.6% | 221,339 | 186,968,004 |
| 2025-03-11 | 8.27 | 8.4 | 8.27 | 8.4 | +0.84% | 175,399 | 146,336,734 |
| 2025-03-10 | 8.35 | 8.38 | 8.29 | 8.33 | -0.72% | 164,388 | 136,881,513 |
| 2025-03-07 | 8.45 | 8.46 | 8.35 | 8.39 | -1.06% | 213,814 | 179,468,110 |
| 2025-03-06 | 8.38 | 8.51 | 8.36 | 8.48 | +1.68% | 320,456 | 270,911,088 |
| 2025-03-05 | 8.35 | 8.36 | 8.26 | 8.34 | -0.12% | 168,447 | 139,995,815 |
| 2025-03-04 | 8.26 | 8.39 | 8.26 | 8.35 | +0.48% | 164,514 | 137,190,708 |
| 2025-03-03 | 8.33 | 8.42 | 8.28 | 8.31 | 0% | 224,956 | 187,956,766 |
| 2025-02-28 | 8.54 | 8.66 | 8.29 | 8.31 | -3.03% | 357,804 | 302,621,732 |
| 2025-02-27 | 8.58 | 8.65 | 8.43 | 8.57 | -0.46% | 353,142 | 301,595,667 |
| 2025-02-26 | 8.49 | 8.62 | 8.43 | 8.61 | +1.77% | 313,332 | 266,654,172 |
| 2025-02-25 | 8.52 | 8.53 | 8.44 | 8.46 | -1.28% | 186,811 | 158,590,574 |
| 2025-02-24 | 8.66 | 8.66 | 8.54 | 8.57 | -1.04% | 260,423 | 224,010,190 |
| 2025-02-21 | 8.5 | 8.66 | 8.44 | 8.66 | +2.24% | 373,624 | 320,809,589 |
| 2025-02-20 | 8.5 | 8.51 | 8.42 | 8.47 | -0.35% | 201,826 | 170,878,299 |
| 2025-02-19 | 8.4 | 8.53 | 8.39 | 8.5 | +0.95% | 243,780 | 206,808,654 |
| 2025-02-18 | 8.6 | 8.63 | 8.37 | 8.42 | -2.43% | 310,437 | 263,984,417 |
| 2025-02-17 | 8.69 | 8.75 | 8.6 | 8.63 | +0.23% | 289,614 | 250,822,027 |
| 2025-02-14 | 8.6 | 8.64 | 8.55 | 8.61 | 0% | 198,777 | 170,862,538 |
| 2025-02-13 | 8.68 | 8.73 | 8.59 | 8.61 | -0.81% | 282,279 | 244,023,704 |
| 2025-02-12 | 8.54 | 8.68 | 8.54 | 8.68 | +1.05% | 253,209 | 218,023,001 |
| 2025-02-11 | 8.63 | 8.65 | 8.5 | 8.59 | -0.46% | 249,203 | 213,350,072 |
| 2025-02-10 | 8.66 | 8.7 | 8.6 | 8.63 | -0.35% | 269,136 | 232,453,496 |
| 2025-02-07 | 8.51 | 8.8 | 8.49 | 8.66 | +1.41% | 483,216 | 417,985,884 |
| 2025-02-06 | 8.4 | 8.54 | 8.35 | 8.54 | +1.43% | 295,893 | 250,228,809 |
| 2025-02-05 | 8.39 | 8.44 | 8.33 | 8.42 | +0.24% | 283,131 | 237,776,283 |
| 2025-01-27 | 8.54 | 8.64 | 8.4 | 8.4 | -0.59% | 357,068 | 304,347,213 |
| 2025-01-24 | 8.4 | 8.49 | 8.35 | 8.45 | +0.12% | 259,042 | 218,838,307 |
| 2025-01-23 | 8.46 | 8.59 | 8.39 | 8.44 | +1.2% | 416,148 | 353,601,281 |
| 2025-01-22 | 8.3 | 8.37 | 8.25 | 8.34 | +0.12% | 170,701 | 141,870,420 |
| 2025-01-21 | 8.38 | 8.38 | 8.24 | 8.33 | +0.12% | 155,511 | 129,364,038 |
| 2025-01-20 | 8.32 | 8.42 | 8.29 | 8.32 | +0.48% | 223,412 | 186,576,183 |
| 2025-01-17 | 8.25 | 8.32 | 8.23 | 8.28 | 0% | 161,270 | 133,515,074 |
| 2025-01-16 | 8.3 | 8.39 | 8.21 | 8.28 | +0.12% | 227,072 | 188,254,602 |
| 2025-01-15 | 8.27 | 8.32 | 8.24 | 8.27 | -0.72% | 231,427 | 191,415,145 |
| 2025-01-14 | 8.09 | 8.34 | 8.09 | 8.33 | +2.97% | 422,248 | 347,908,113 |
| 2025-01-13 | 7.91 | 8.11 | 7.91 | 8.09 | +1.38% | 218,863 | 175,989,790 |
| 2025-01-10 | 8.11 | 8.15 | 7.98 | 7.98 | -1.48% | 218,200 | 176,141,276 |
| 2025-01-09 | 8.11 | 8.18 | 8.08 | 8.1 | -0.74% | 170,612 | 138,640,786 |
| 2025-01-08 | 8.17 | 8.22 | 7.95 | 8.16 | -0.49% | 364,499 | 294,400,506 |
| 2025-01-07 | 8.15 | 8.22 | 8.1 | 8.2 | +0.61% | 224,411 | 183,221,492 |
| 2025-01-06 | 8.1 | 8.19 | 8.08 | 8.15 | +0.12% | 230,791 | 187,818,263 |
| 2025-01-03 | 8.31 | 8.34 | 8.1 | 8.14 | -1.57% | 333,771 | 273,935,356 |
| 2025-01-02 | 8.62 | 8.69 | 8.1 | 8.27 | -4.5% | 537,828 | 453,295,671 |
| 2024-12-31 | 9.06 | 9.07 | 8.66 | 8.66 | -4.52% | 535,228 | 473,474,877 |
| 2024-12-30 | 9.03 | 9.08 | 9 | 9.07 | +0.22% | 266,242 | 240,904,250 |
| 2024-12-27 | 8.92 | 9.19 | 8.9 | 9.05 | +1.46% | 438,952 | 397,494,399 |
| 2024-12-26 | 8.86 | 8.98 | 8.85 | 8.92 | +0.22% | 247,662 | 221,166,204 |
| 2024-12-25 | 9.07 | 9.07 | 8.83 | 8.9 | -1.98% | 433,290 | 386,429,155 |
| 2024-12-24 | 8.94 | 9.08 | 8.94 | 9.08 | +0.89% | 437,344 | 394,516,100 |
| 2024-12-23 | 9.16 | 9.25 | 8.96 | 9 | -2.07% | 536,744 | 488,327,806 |
| 2024-12-20 | 9.15 | 9.25 | 9.12 | 9.19 | +0.11% | 520,843 | 477,977,532 |
| 2024-12-19 | 9.21 | 9.43 | 9.17 | 9.18 | -2.13% | 642,075 | 594,166,308 |
| 2024-12-18 | 9.51 | 9.57 | 9.33 | 9.38 | -2.09% | 763,386 | 717,653,436 |
| 2024-12-17 | 9.52 | 9.78 | 9.27 | 9.58 | 0% | 1,352,032 | 1,282,753,552 |
| 2024-12-16 | 9.18 | 9.94 | 9.16 | 9.58 | +3.57% | 1,609,647 | 1,546,955,337 |
| 2024-12-13 | 9.12 | 9.49 | 9.09 | 9.25 | +0.87% | 1,515,888 | 1,419,820,489 |
| 2024-12-12 | 9.06 | 9.25 | 9.01 | 9.17 | +1.1% | 415,064 | 379,467,651 |
| 2024-12-11 | 9 | 9.1 | 9 | 9.07 | +0.33% | 249,267 | 225,873,873 |
| 2024-12-10 | 9.41 | 9.43 | 9.02 | 9.04 | -0.11% | 592,116 | 544,056,195 |
| 2024-12-09 | 9.08 | 9.13 | 8.98 | 9.05 | -0.77% | 291,070 | 263,462,330 |
| 2024-12-06 | 9.05 | 9.21 | 8.97 | 9.12 | +0.66% | 434,741 | 396,181,186 |
| 2024-12-05 | 8.94 | 9.06 | 8.93 | 9.06 | +1.34% | 291,582 | 262,765,634 |
| 2024-12-04 | 9.03 | 9.09 | 8.9 | 8.94 | -1.32% | 305,290 | 274,738,587 |
| 2024-12-03 | 9.04 | 9.13 | 8.95 | 9.06 | -0.22% | 375,116 | 338,732,069 |
| 2024-12-02 | 8.92 | 9.11 | 8.85 | 9.08 | +0.44% | 552,347 | 499,039,253 |
| 2024-11-29 | 8.79 | 9.26 | 8.77 | 9.04 | +2.38% | 801,055 | 724,075,921 |
| 2024-11-28 | 8.88 | 8.91 | 8.78 | 8.83 | -0.56% | 308,545 | 272,825,221 |
| 2024-11-27 | 8.72 | 8.9 | 8.68 | 8.88 | +1.37% | 396,056 | 347,986,114 |
| 2024-11-26 | 8.7 | 8.99 | 8.66 | 8.76 | +0.46% | 436,134 | 385,922,909 |
| 2024-11-25 | 8.68 | 8.75 | 8.56 | 8.72 | +1.16% | 321,452 | 278,596,072 |
| 2024-11-22 | 9.01 | 9.02 | 8.61 | 8.62 | -4.33% | 403,797 | 356,088,970 |
| 2024-11-21 | 9 | 9.07 | 8.93 | 9.01 | +0.11% | 337,438 | 303,585,746 |
| 2024-11-20 | 8.99 | 9.05 | 8.91 | 9 | -0.11% | 307,912 | 276,329,972 |
| 2024-11-19 | 8.89 | 9.03 | 8.82 | 9.01 | +1.46% | 360,391 | 321,412,428 |
| 2024-11-18 | 9.01 | 9.06 | 8.78 | 8.88 | -1.44% | 445,794 | 398,218,034 |
| 2024-11-15 | 9.27 | 9.33 | 9 | 9.01 | -2.91% | 435,020 | 399,015,999 |
| 2024-11-14 | 9.36 | 9.43 | 9.25 | 9.28 | -1.07% | 370,140 | 345,890,529 |
| 2024-11-13 | 9.31 | 9.44 | 9.25 | 9.38 | +0.21% | 387,707 | 362,333,378 |
| 2024-11-12 | 9.6 | 9.66 | 9.3 | 9.36 | -2.4% | 568,922 | 539,353,409 |
| 2024-11-11 | 9.53 | 9.6 | 9.41 | 9.59 | +0.1% | 565,564 | 538,054,419 |
| 2024-11-08 | 10 | 10.11 | 9.57 | 9.58 | -2.74% | 994,171 | 970,114,939 |
| 2024-11-07 | 9.26 | 9.95 | 9.25 | 9.85 | +5.46% | 1,212,255 | 1,165,512,429 |
| 2024-11-06 | 9.42 | 9.64 | 9.29 | 9.34 | -0.85% | 975,273 | 921,556,513 |
| 2024-11-05 | 9.12 | 9.43 | 9.01 | 9.42 | +3.63% | 1,056,497 | 983,212,926 |
| 2024-11-04 | 8.93 | 9.09 | 8.91 | 9.09 | +2.36% | 447,336 | 403,596,141 |
| 2024-11-01 | 9 | 9.1 | 8.86 | 8.88 | -1.99% | 626,064 | 563,403,238 |
| 2024-10-31 | 9.17 | 9.22 | 8.99 | 9.06 | +1.12% | 972,524 | 885,487,676 |
| 2024-10-30 | 8.93 | 9.02 | 8.84 | 8.96 | -0.22% | 436,444 | 389,043,166 |
| 2024-10-29 | 9.03 | 9.15 | 8.94 | 8.98 | 0% | 728,591 | 658,804,519 |
| 2024-10-28 | 8.93 | 8.98 | 8.86 | 8.98 | +0.56% | 396,644 | 354,304,120 |
| 2024-10-25 | 8.83 | 9.03 | 8.8 | 8.93 | +1.13% | 451,925 | 402,554,052 |
| 2024-10-24 | 8.78 | 8.88 | 8.76 | 8.83 | 0% | 341,263 | 300,362,205 |
| 2024-10-23 | 8.85 | 8.97 | 8.78 | 8.83 | -0.23% | 517,856 | 459,672,017 |
| 2024-10-22 | 8.87 | 8.9 | 8.77 | 8.85 | +0.23% | 431,908 | 380,782,089 |
| 2024-10-21 | 8.9 | 8.92 | 8.77 | 8.83 | -1.78% | 606,519 | 536,586,058 |
| 2024-10-18 | 8.61 | 9.35 | 8.57 | 8.99 | +4.41% | 1,010,883 | 901,448,555 |
| 2024-10-17 | 8.73 | 8.83 | 8.6 | 8.61 | -0.81% | 418,789 | 365,140,940 |
| 2024-10-16 | 8.62 | 8.88 | 8.62 | 8.68 | -0.34% | 463,100 | 403,860,566 |
| 2024-10-15 | 8.9 | 8.97 | 8.69 | 8.71 | -2.79% | 449,491 | 397,627,056 |
| 2024-10-14 | 9.05 | 9.08 | 8.62 | 8.96 | -0.44% | 667,272 | 590,856,814 |
| 2024-10-11 | 9.17 | 9.33 | 8.88 | 9 | -1.85% | 647,293 | 586,975,181 |
| 2024-10-10 | 9.62 | 9.87 | 9.08 | 9.17 | -4.38% | 1,062,478 | 990,405,355 |
| 2024-10-09 | 10.31 | 10.59 | 9.59 | 9.59 | -9.95% | 1,668,417 | 1,677,920,666 |
| 2024-10-08 | 10.65 | 10.65 | 9.99 | 10.65 | +10.02% | 1,457,986 | 1,534,691,246 |
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：