股票概览
8.43
+0.36%
+0.03
8.4
开盘价
8.47
最高价
8.26
最低价
27,215
成交量
数据更新至: 2025-03-25
技术指标
8.68
MA5 (5日均线)
8.76
MA10 (10日均线)
8.80
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 | 8.47 | 8.26 | 8.43 | +0.36% | 27,215 | 22,765,227 |
| 2025-03-24 | 8.79 | 8.86 | 8.29 | 8.4 | -4.98% | 49,973 | 42,436,120 |
| 2025-03-21 | 8.83 | 8.9 | 8.75 | 8.84 | -0.45% | 29,614 | 26,099,921 |
| 2025-03-20 | 8.86 | 8.93 | 8.79 | 8.88 | +0.11% | 30,101 | 26,691,742 |
| 2025-03-19 | 8.92 | 8.94 | 8.82 | 8.87 | -0.34% | 30,266 | 26,841,624 |
| 2025-03-18 | 8.85 | 8.91 | 8.81 | 8.9 | +0.23% | 29,005 | 25,716,572 |
| 2025-03-17 | 8.84 | 8.95 | 8.81 | 8.88 | +0.45% | 32,821 | 29,128,856 |
| 2025-03-14 | 8.73 | 8.88 | 8.65 | 8.84 | +1.03% | 33,982 | 29,836,310 |
| 2025-03-13 | 8.83 | 8.83 | 8.61 | 8.75 | -0.68% | 30,605 | 26,586,427 |
| 2025-03-12 | 8.88 | 8.9 | 8.79 | 8.81 | -0.68% | 26,691 | 23,581,204 |
| 2025-03-11 | 8.74 | 8.88 | 8.72 | 8.87 | +0.23% | 24,979 | 21,993,966 |
| 2025-03-10 | 8.73 | 8.91 | 8.73 | 8.85 | +0.68% | 34,542 | 30,552,281 |
| 2025-03-07 | 8.99 | 9.03 | 8.74 | 8.79 | -2.12% | 57,053 | 50,517,245 |
| 2025-03-06 | 8.88 | 9.08 | 8.82 | 8.98 | +1.13% | 58,528 | 52,528,704 |
| 2025-03-05 | 8.86 | 8.9 | 8.7 | 8.88 | -0.22% | 35,788 | 31,419,816 |
| 2025-03-04 | 8.63 | 8.95 | 8.63 | 8.9 | +2.3% | 45,603 | 40,256,584 |
| 2025-03-03 | 8.7 | 8.81 | 8.62 | 8.7 | -0.46% | 42,327 | 36,921,573 |
| 2025-02-28 | 8.8 | 9 | 8.72 | 8.74 | -1.24% | 50,771 | 44,803,565 |
| 2025-02-27 | 8.87 | 8.93 | 8.67 | 8.85 | -0.34% | 56,222 | 49,428,547 |
| 2025-02-26 | 8.91 | 9.1 | 8.86 | 8.88 | -0.22% | 56,714 | 50,681,335 |
| 2025-02-25 | 8.82 | 9.06 | 8.82 | 8.9 | -2.2% | 98,027 | 87,501,415 |
| 2025-02-24 | 8.75 | 9.63 | 8.74 | 9.1 | +4% | 151,216 | 139,298,334 |
| 2025-02-21 | 8.58 | 8.95 | 8.51 | 8.75 | +1.16% | 78,471 | 68,312,149 |
| 2025-02-20 | 9.15 | 9.29 | 8.65 | 8.65 | -1.37% | 124,048 | 109,782,020 |
| 2025-02-19 | 8.28 | 8.79 | 8.26 | 8.77 | +5.66% | 60,796 | 52,281,659 |
| 2025-02-18 | 8.58 | 8.6 | 8.28 | 8.3 | -3.26% | 27,799 | 23,376,305 |
| 2025-02-17 | 8.59 | 8.66 | 8.41 | 8.58 | +2.63% | 49,646 | 42,630,244 |
| 2025-02-14 | 8.36 | 8.42 | 8.31 | 8.36 | -0.24% | 22,350 | 18,704,737 |
| 2025-02-13 | 8.45 | 8.51 | 8.36 | 8.38 | -0.71% | 23,002 | 19,352,110 |
| 2025-02-12 | 8.47 | 8.54 | 8.4 | 8.44 | -0.24% | 24,690 | 20,903,027 |
| 2025-02-11 | 8.4 | 8.46 | 8.34 | 8.46 | +0.24% | 24,993 | 20,993,259 |
| 2025-02-10 | 8.32 | 8.44 | 8.3 | 8.44 | +1.44% | 29,611 | 24,815,151 |
| 2025-02-07 | 8.29 | 8.38 | 8.23 | 8.32 | +0.48% | 32,471 | 27,051,399 |
| 2025-02-06 | 8.23 | 8.29 | 8.12 | 8.28 | +0.61% | 28,845 | 23,670,931 |
| 2025-02-05 | 8.24 | 8.3 | 8.13 | 8.23 | +0.37% | 19,143 | 15,723,411 |
| 2025-01-27 | 8.17 | 8.34 | 8.16 | 8.2 | +0.99% | 32,052 | 26,439,629 |
| 2025-01-24 | 8 | 8.13 | 7.93 | 8.12 | +1.37% | 23,223 | 18,674,774 |
| 2025-01-23 | 8.01 | 8.19 | 8.01 | 8.01 | +0.63% | 37,936 | 30,670,681 |
| 2025-01-22 | 8 | 8 | 7.89 | 7.96 | -0.38% | 15,568 | 12,390,166 |
| 2025-01-21 | 8.05 | 8.07 | 7.92 | 7.99 | -0.62% | 18,772 | 14,949,732 |
| 2025-01-20 | 7.9 | 8.08 | 7.88 | 8.04 | +1.39% | 23,973 | 19,177,970 |
| 2025-01-17 | 7.92 | 7.96 | 7.86 | 7.93 | 0% | 15,540 | 12,298,765 |
| 2025-01-16 | 7.98 | 8.07 | 7.86 | 7.93 | -0.38% | 21,784 | 17,352,567 |
| 2025-01-15 | 7.93 | 7.98 | 7.85 | 7.96 | +0.38% | 27,181 | 21,555,162 |
| 2025-01-14 | 7.66 | 7.93 | 7.63 | 7.93 | +3.52% | 32,487 | 25,519,749 |
| 2025-01-13 | 7.53 | 7.71 | 7.4 | 7.66 | +0.79% | 29,770 | 22,549,579 |
| 2025-01-10 | 7.8 | 7.95 | 7.6 | 7.6 | -2.69% | 28,874 | 22,374,586 |
| 2025-01-09 | 7.71 | 7.85 | 7.7 | 7.81 | +0.26% | 24,288 | 18,952,225 |
| 2025-01-08 | 7.8 | 7.89 | 7.62 | 7.79 | -0.26% | 30,601 | 23,794,184 |
| 2025-01-07 | 7.63 | 7.83 | 7.6 | 7.81 | +2.23% | 27,919 | 21,475,818 |
| 2025-01-06 | 7.67 | 7.73 | 7.35 | 7.64 | -0.13% | 30,675 | 23,308,702 |
| 2025-01-03 | 7.92 | 7.98 | 7.62 | 7.65 | -3.29% | 48,684 | 37,625,394 |
| 2025-01-02 | 8.03 | 8.17 | 7.84 | 7.91 | -1.49% | 51,291 | 41,143,620 |
| 2024-12-31 | 8.22 | 8.32 | 8.02 | 8.03 | -2.19% | 33,564 | 27,294,663 |
| 2024-12-30 | 8.29 | 8.29 | 8.01 | 8.21 | -1.08% | 35,232 | 28,754,034 |
| 2024-12-27 | 8.19 | 8.37 | 8.14 | 8.3 | +1.72% | 35,485 | 29,465,844 |
| 2024-12-26 | 8.14 | 8.26 | 8.14 | 8.16 | -0.37% | 34,333 | 28,154,353 |
| 2024-12-25 | 8.31 | 8.37 | 8.03 | 8.19 | -2.15% | 51,424 | 41,956,457 |
| 2024-12-24 | 8.4 | 8.55 | 8.25 | 8.37 | 0% | 44,530 | 37,321,431 |
| 2024-12-23 | 8.95 | 8.97 | 8.3 | 8.37 | -6.79% | 62,563 | 53,739,597 |
| 2024-12-20 | 9.1 | 9.22 | 8.95 | 8.98 | -1.1% | 45,676 | 41,389,575 |
| 2024-12-19 | 8.87 | 9.12 | 8.73 | 9.08 | +2.02% | 51,293 | 45,933,943 |
| 2024-12-18 | 8.92 | 9.01 | 8.7 | 8.9 | -0.89% | 48,230 | 42,885,641 |
| 2024-12-17 | 9.5 | 9.55 | 8.93 | 8.98 | -5.87% | 81,864 | 74,584,989 |
| 2024-12-16 | 9.55 | 9.66 | 9.46 | 9.54 | -0.31% | 38,463 | 36,824,572 |
| 2024-12-13 | 9.61 | 9.74 | 9.5 | 9.57 | -0.73% | 55,325 | 53,162,660 |
| 2024-12-12 | 9.46 | 9.68 | 9.41 | 9.64 | +1.69% | 74,192 | 70,987,802 |
| 2024-12-11 | 9.37 | 9.49 | 9.3 | 9.48 | +1.17% | 42,690 | 40,327,037 |
| 2024-12-10 | 9.66 | 9.69 | 9.35 | 9.37 | -1.06% | 71,157 | 67,391,150 |
| 2024-12-09 | 9.49 | 9.52 | 9.34 | 9.47 | -0.21% | 59,679 | 56,198,800 |
| 2024-12-06 | 9.34 | 9.69 | 9.29 | 9.49 | +2.26% | 99,350 | 94,267,391 |
| 2024-12-05 | 9.18 | 9.31 | 9.14 | 9.28 | +1.09% | 37,594 | 34,794,825 |
| 2024-12-04 | 9.39 | 9.39 | 9.12 | 9.18 | -1.82% | 47,794 | 44,165,079 |
| 2024-12-03 | 9.35 | 9.43 | 9.26 | 9.35 | 0% | 56,776 | 53,016,497 |
| 2024-12-02 | 9.31 | 9.4 | 9.29 | 9.35 | +0.65% | 63,651 | 59,555,464 |
| 2024-11-29 | 9.2 | 9.33 | 9.15 | 9.29 | +1.2% | 63,727 | 59,054,442 |
| 2024-11-28 | 9.14 | 9.3 | 9.11 | 9.18 | +0.99% | 58,627 | 53,993,175 |
| 2024-11-27 | 8.96 | 9.1 | 8.71 | 9.09 | +1.68% | 39,205 | 34,887,422 |
| 2024-11-26 | 9.07 | 9.12 | 8.93 | 8.94 | -1.43% | 31,829 | 28,686,316 |
| 2024-11-25 | 8.86 | 9.09 | 8.75 | 9.07 | +2.49% | 42,677 | 38,302,868 |
| 2024-11-22 | 9.11 | 9.24 | 8.82 | 8.85 | -3.28% | 59,023 | 53,564,297 |
| 2024-11-21 | 9.04 | 9.2 | 8.97 | 9.15 | +1.1% | 59,159 | 53,863,261 |
| 2024-11-20 | 8.86 | 9.06 | 8.8 | 9.05 | +2.03% | 42,333 | 37,952,349 |
| 2024-11-19 | 8.74 | 8.88 | 8.66 | 8.87 | +1.49% | 40,094 | 35,204,487 |
| 2024-11-18 | 8.97 | 9.07 | 8.64 | 8.74 | -2.24% | 61,961 | 54,553,754 |
| 2024-11-15 | 8.98 | 9.23 | 8.93 | 8.94 | -0.78% | 53,629 | 48,770,357 |
| 2024-11-14 | 9.3 | 9.33 | 9.01 | 9.01 | -2.8% | 52,371 | 47,877,772 |
| 2024-11-13 | 9.15 | 9.36 | 9.07 | 9.27 | +0.32% | 54,474 | 50,252,236 |
| 2024-11-12 | 9.44 | 9.45 | 9.13 | 9.24 | -0.86% | 80,074 | 74,738,513 |
| 2024-11-11 | 9.21 | 9.35 | 9.13 | 9.32 | +0.22% | 76,805 | 71,010,237 |
| 2024-11-08 | 9.63 | 9.7 | 9.24 | 9.3 | -3.23% | 127,693 | 119,825,444 |
| 2024-11-07 | 9.28 | 9.63 | 9.21 | 9.61 | +3.11% | 133,050 | 125,845,843 |
| 2024-11-06 | 9.3 | 9.47 | 9.11 | 9.32 | +1.97% | 127,476 | 118,788,324 |
| 2024-11-05 | 8.9 | 9.16 | 8.9 | 9.14 | +1.9% | 98,554 | 89,160,793 |
| 2024-11-04 | 8.8 | 8.97 | 8.61 | 8.97 | +2.16% | 73,760 | 64,781,792 |
| 2024-11-01 | 9.01 | 9.33 | 8.75 | 8.78 | -2.88% | 129,137 | 116,398,970 |
| 2024-10-31 | 8.83 | 9.1 | 8.76 | 9.04 | +2.26% | 74,270 | 66,741,533 |
| 2024-10-30 | 8.73 | 8.87 | 8.57 | 8.84 | +0.45% | 69,121 | 60,458,946 |
| 2024-10-29 | 9.13 | 9.17 | 8.78 | 8.8 | -3.51% | 65,539 | 58,542,847 |
| 2024-10-28 | 8.92 | 9.15 | 8.89 | 9.12 | +2.36% | 76,449 | 69,280,390 |
| 2024-10-25 | 8.78 | 8.95 | 8.75 | 8.91 | +1.83% | 53,292 | 47,373,394 |
| 2024-10-24 | 8.8 | 8.85 | 8.68 | 8.75 | -0.91% | 44,769 | 39,131,554 |
| 2024-10-23 | 8.74 | 9.1 | 8.74 | 8.83 | +0.23% | 84,164 | 74,735,700 |
| 2024-10-22 | 8.82 | 8.94 | 8.64 | 8.81 | +0.11% | 79,100 | 69,532,971 |
| 2024-10-21 | 8.51 | 8.82 | 8.5 | 8.8 | +3.41% | 100,912 | 87,729,791 |
| 2024-10-18 | 8.34 | 8.62 | 8.25 | 8.51 | +1.43% | 66,384 | 56,065,604 |
| 2024-10-17 | 8.59 | 8.69 | 8.37 | 8.39 | -1.99% | 62,114 | 52,947,838 |
| 2024-10-16 | 8.38 | 8.78 | 8.34 | 8.56 | +1.54% | 62,223 | 53,211,430 |
| 2024-10-15 | 8.52 | 8.63 | 8.4 | 8.43 | -1.17% | 57,834 | 49,136,984 |
| 2024-10-14 | 8.27 | 8.57 | 8.27 | 8.53 | +4.41% | 69,804 | 58,944,586 |
| 2024-10-11 | 8.63 | 8.63 | 8.12 | 8.17 | -5.44% | 63,578 | 53,016,476 |
| 2024-10-10 | 8.37 | 8.88 | 8.23 | 8.64 | +3.23% | 86,802 | 74,553,790 |
| 2024-10-09 | 9.15 | 9.15 | 8.37 | 8.37 | -9.81% | 118,849 | 103,343,690 |
| 2024-10-08 | 9.84 | 9.9 | 8.9 | 9.28 | +3% | 174,747 | 163,650,776 |
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：