股票概览
8.32
+0.36%
+0.03
8.26
开盘价
8.39
最高价
8.21
最低价
49,233
成交量
数据更新至: 2025-03-25
技术指标
8.50
MA5 (5日均线)
8.59
MA10 (10日均线)
8.72
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 | 8.26 | 8.39 | 8.21 | 8.32 | +0.36% | 49,233 | 40,895,549 |
| 2025-03-24 | 8.49 | 8.49 | 8.14 | 8.29 | -2.36% | 114,694 | 95,193,203 |
| 2025-03-21 | 8.71 | 8.71 | 8.44 | 8.49 | -2.64% | 130,625 | 111,501,994 |
| 2025-03-20 | 8.75 | 8.86 | 8.69 | 8.72 | +0.23% | 131,068 | 114,863,834 |
| 2025-03-19 | 8.77 | 8.78 | 8.56 | 8.7 | -0.57% | 139,600 | 120,655,331 |
| 2025-03-18 | 8.63 | 8.9 | 8.62 | 8.75 | +1.04% | 161,233 | 141,772,280 |
| 2025-03-17 | 8.54 | 8.75 | 8.49 | 8.66 | +1.29% | 215,531 | 185,017,671 |
| 2025-03-14 | 8.7 | 8.74 | 8.5 | 8.55 | -0.93% | 185,113 | 159,262,221 |
| 2025-03-13 | 8.77 | 8.78 | 8.52 | 8.63 | -1.93% | 119,962 | 103,511,223 |
| 2025-03-12 | 8.5 | 8.89 | 8.49 | 8.8 | +3.53% | 214,627 | 186,403,151 |
| 2025-03-11 | 8.55 | 8.55 | 8.41 | 8.5 | -1.39% | 138,605 | 117,358,244 |
| 2025-03-10 | 8.65 | 8.94 | 8.59 | 8.62 | 0% | 179,106 | 156,189,671 |
| 2025-03-07 | 8.77 | 8.79 | 8.55 | 8.62 | -1.82% | 188,398 | 163,141,257 |
| 2025-03-06 | 8.75 | 8.92 | 8.6 | 8.78 | +0.92% | 152,342 | 133,524,080 |
| 2025-03-05 | 8.87 | 8.98 | 8.6 | 8.7 | -2.68% | 186,295 | 163,432,129 |
| 2025-03-04 | 8.89 | 8.96 | 8.8 | 8.94 | +0.56% | 77,210 | 68,844,654 |
| 2025-03-03 | 8.99 | 9.02 | 8.86 | 8.89 | -0.67% | 115,935 | 103,564,576 |
| 2025-02-28 | 9.15 | 9.16 | 8.88 | 8.95 | -2.08% | 149,196 | 134,134,900 |
| 2025-02-27 | 9.34 | 9.38 | 9.07 | 9.14 | -2.66% | 152,598 | 140,293,879 |
| 2025-02-26 | 9.14 | 9.42 | 9.14 | 9.39 | +3.53% | 253,227 | 235,994,151 |
| 2025-02-25 | 9.21 | 9.38 | 9.01 | 9.07 | -2.79% | 201,899 | 185,086,566 |
| 2025-02-24 | 9.05 | 9.4 | 9.02 | 9.33 | +3.09% | 246,552 | 228,448,137 |
| 2025-02-21 | 9.14 | 9.22 | 9.01 | 9.05 | -1.31% | 157,227 | 142,575,019 |
| 2025-02-20 | 9.26 | 9.28 | 9.08 | 9.17 | -0.54% | 115,664 | 105,750,579 |
| 2025-02-19 | 9.03 | 9.25 | 9 | 9.22 | +2.44% | 162,835 | 149,297,141 |
| 2025-02-18 | 9.32 | 9.34 | 9 | 9 | -3.23% | 172,118 | 156,864,596 |
| 2025-02-17 | 9.35 | 9.49 | 9.25 | 9.3 | -0.21% | 149,780 | 139,995,133 |
| 2025-02-14 | 9.24 | 9.34 | 9.15 | 9.32 | +0.76% | 163,834 | 151,339,705 |
| 2025-02-13 | 9.41 | 9.46 | 9.23 | 9.25 | -1.7% | 141,687 | 131,982,838 |
| 2025-02-12 | 9.29 | 9.44 | 9.22 | 9.41 | +1.51% | 207,555 | 193,789,556 |
| 2025-02-11 | 9.3 | 9.43 | 9.19 | 9.27 | -0.54% | 124,038 | 115,175,704 |
| 2025-02-10 | 9.19 | 9.51 | 9.19 | 9.32 | +1.41% | 276,577 | 258,610,343 |
| 2025-02-07 | 9.14 | 9.28 | 9.07 | 9.19 | +0.88% | 244,379 | 224,216,692 |
| 2025-02-06 | 9.01 | 9.25 | 9.01 | 9.11 | +0.33% | 182,005 | 166,087,894 |
| 2025-02-05 | 8.99 | 9.24 | 8.82 | 9.08 | +1.91% | 170,155 | 153,680,316 |
| 2025-01-27 | 8.84 | 9.1 | 8.8 | 8.91 | +1.02% | 183,324 | 163,941,001 |
| 2025-01-24 | 9.11 | 9.13 | 8.75 | 8.82 | -3.5% | 237,620 | 210,746,789 |
| 2025-01-23 | 9.04 | 9.28 | 8.94 | 9.14 | +1.44% | 284,270 | 259,794,067 |
| 2025-01-22 | 9.13 | 9.18 | 8.93 | 9.01 | -1.21% | 182,062 | 164,710,796 |
| 2025-01-21 | 8.88 | 9.15 | 8.84 | 9.12 | +2.36% | 233,190 | 209,641,581 |
| 2025-01-20 | 8.46 | 9.03 | 8.46 | 8.91 | +5.95% | 349,722 | 308,573,014 |
| 2025-01-17 | 8.48 | 8.58 | 8.34 | 8.41 | -1.41% | 129,660 | 109,201,427 |
| 2025-01-16 | 8.4 | 8.55 | 8.38 | 8.53 | +1.43% | 135,370 | 114,817,959 |
| 2025-01-15 | 8.32 | 8.46 | 8.27 | 8.41 | +1.08% | 143,092 | 119,917,978 |
| 2025-01-14 | 8.19 | 8.34 | 8.14 | 8.32 | +1.59% | 205,524 | 170,091,711 |
| 2025-01-13 | 7.87 | 8.29 | 7.77 | 8.19 | +3.93% | 177,827 | 144,337,241 |
| 2025-01-10 | 8.2 | 8.29 | 7.86 | 7.88 | -4.72% | 181,186 | 145,980,253 |
| 2025-01-09 | 7.7 | 8.48 | 7.69 | 8.27 | +6.99% | 285,972 | 231,331,701 |
| 2025-01-08 | 7.72 | 7.82 | 7.51 | 7.73 | +0.26% | 117,271 | 89,820,479 |
| 2025-01-07 | 7.61 | 7.74 | 7.56 | 7.71 | +1.85% | 128,049 | 97,942,773 |
| 2025-01-06 | 7.55 | 7.65 | 7.38 | 7.57 | +0.26% | 97,364 | 73,508,362 |
| 2025-01-03 | 7.88 | 7.97 | 7.52 | 7.55 | -4.07% | 147,314 | 113,620,068 |
| 2025-01-02 | 8.2 | 8.28 | 7.81 | 7.87 | -4.14% | 192,053 | 154,475,347 |
| 2024-12-31 | 8.48 | 8.53 | 8.19 | 8.21 | -3.18% | 128,716 | 107,040,903 |
| 2024-12-30 | 8.47 | 8.54 | 8.36 | 8.48 | +0.12% | 93,007 | 78,848,146 |
| 2024-12-27 | 8.42 | 8.66 | 8.41 | 8.47 | +0.12% | 126,557 | 108,033,015 |
| 2024-12-26 | 8.47 | 8.55 | 8.39 | 8.46 | +0.12% | 131,601 | 111,422,859 |
| 2024-12-25 | 8.42 | 8.49 | 8.2 | 8.45 | -0.24% | 179,518 | 149,945,197 |
| 2024-12-24 | 8.48 | 8.6 | 8.39 | 8.47 | +1.07% | 137,633 | 116,831,770 |
| 2024-12-23 | 8.85 | 8.85 | 8.38 | 8.38 | -4.45% | 152,196 | 130,141,700 |
| 2024-12-20 | 8.82 | 8.89 | 8.74 | 8.77 | 0% | 126,978 | 111,880,960 |
| 2024-12-19 | 8.72 | 8.81 | 8.61 | 8.77 | -0.45% | 84,113 | 73,604,055 |
| 2024-12-18 | 8.7 | 8.86 | 8.66 | 8.81 | +0.92% | 97,581 | 85,810,612 |
| 2024-12-17 | 9.01 | 9.05 | 8.68 | 8.73 | -3.22% | 160,965 | 141,816,456 |
| 2024-12-16 | 9.15 | 9.23 | 8.92 | 9.02 | -1.74% | 160,895 | 146,240,493 |
| 2024-12-13 | 9.59 | 9.59 | 9.18 | 9.18 | -4.87% | 262,524 | 243,363,791 |
| 2024-12-12 | 9.24 | 9.75 | 9.15 | 9.65 | +4.66% | 400,924 | 380,692,186 |
| 2024-12-11 | 9.29 | 9.34 | 9.15 | 9.22 | -0.86% | 190,286 | 175,736,302 |
| 2024-12-10 | 9.92 | 9.92 | 9.27 | 9.3 | -1.27% | 251,351 | 237,996,396 |
| 2024-12-09 | 9.59 | 9.71 | 9.38 | 9.42 | -0.95% | 171,542 | 163,268,331 |
| 2024-12-06 | 9.54 | 9.64 | 9.32 | 9.51 | +0.74% | 187,644 | 177,580,993 |
| 2024-12-05 | 9.4 | 9.56 | 9.36 | 9.44 | 0% | 139,189 | 131,586,081 |
| 2024-12-04 | 9.68 | 9.7 | 9.41 | 9.44 | -2.68% | 172,102 | 163,684,931 |
| 2024-12-03 | 9.95 | 10 | 9.61 | 9.7 | -1.72% | 228,114 | 223,182,867 |
| 2024-12-02 | 9.98 | 9.99 | 9.74 | 9.87 | -0.7% | 252,252 | 249,228,610 |
| 2024-11-29 | 9.39 | 10.26 | 9.2 | 9.94 | +4.96% | 461,248 | 451,218,569 |
| 2024-11-28 | 9.5 | 9.77 | 9.4 | 9.47 | -0.32% | 305,659 | 293,142,472 |
| 2024-11-27 | 9.23 | 9.55 | 8.86 | 9.5 | +3.26% | 250,744 | 231,091,050 |
| 2024-11-26 | 9.35 | 9.56 | 9.17 | 9.2 | -1.08% | 146,322 | 136,903,601 |
| 2024-11-25 | 9.44 | 9.44 | 8.9 | 9.3 | -0.64% | 234,476 | 214,037,992 |
| 2024-11-22 | 9.52 | 9.66 | 9.31 | 9.36 | -2.4% | 230,277 | 217,935,425 |
| 2024-11-21 | 9.55 | 9.79 | 9.46 | 9.59 | +0.74% | 315,386 | 303,744,377 |
| 2024-11-20 | 8.93 | 9.69 | 8.87 | 9.52 | +6.61% | 488,263 | 458,122,149 |
| 2024-11-19 | 8.69 | 8.93 | 8.41 | 8.93 | +4.57% | 290,938 | 252,048,342 |
| 2024-11-18 | 8.69 | 8.76 | 8.3 | 8.54 | -0.93% | 217,949 | 185,489,683 |
| 2024-11-15 | 8.96 | 9.08 | 8.6 | 8.62 | -5.27% | 238,961 | 211,460,011 |
| 2024-11-14 | 9.4 | 9.48 | 9.06 | 9.1 | -3.29% | 171,288 | 158,806,787 |
| 2024-11-13 | 9.51 | 9.65 | 9.25 | 9.41 | -1.36% | 142,094 | 133,671,138 |
| 2024-11-12 | 9.91 | 9.91 | 9.41 | 9.54 | -1.95% | 207,603 | 200,217,337 |
| 2024-11-11 | 9.51 | 9.84 | 9.45 | 9.73 | +1.04% | 234,234 | 226,361,016 |
| 2024-11-08 | 9.5 | 9.97 | 9.5 | 9.63 | +1.9% | 364,803 | 356,571,550 |
| 2024-11-07 | 9.3 | 9.51 | 9.13 | 9.45 | +0.96% | 274,838 | 256,377,026 |
| 2024-11-06 | 9.5 | 9.62 | 9.29 | 9.36 | +3.08% | 394,310 | 373,028,867 |
| 2024-11-05 | 9.1 | 9.26 | 9.02 | 9.08 | -0.87% | 258,255 | 234,721,532 |
| 2024-11-04 | 8.81 | 9.26 | 8.81 | 9.16 | +4.33% | 247,552 | 225,383,008 |
| 2024-11-01 | 9.38 | 9.38 | 8.71 | 8.78 | -6.4% | 337,333 | 302,775,537 |
| 2024-10-31 | 9 | 9.65 | 8.99 | 9.38 | +3.88% | 634,688 | 597,262,420 |
| 2024-10-30 | 8.3 | 9.11 | 8.25 | 9.03 | +8.8% | 559,097 | 491,595,340 |
| 2024-10-29 | 8.38 | 8.45 | 8.14 | 8.3 | -2.35% | 284,061 | 235,021,696 |
| 2024-10-28 | 8.23 | 8.5 | 8.18 | 8.5 | +2.78% | 294,785 | 245,638,886 |
| 2024-10-25 | 8.12 | 8.35 | 8.09 | 8.27 | +2.1% | 176,501 | 145,324,244 |
| 2024-10-24 | 8.09 | 8.13 | 7.95 | 8.1 | +0.37% | 142,488 | 114,521,758 |
| 2024-10-23 | 8.12 | 8.25 | 8.06 | 8.07 | -1.22% | 178,346 | 145,460,758 |
| 2024-10-22 | 8.51 | 8.54 | 8.09 | 8.17 | -3.43% | 308,427 | 254,487,897 |
| 2024-10-21 | 8.11 | 8.47 | 8.05 | 8.46 | +3.8% | 385,149 | 319,899,697 |
| 2024-10-18 | 7.9 | 8.35 | 7.72 | 8.15 | +2.52% | 320,016 | 256,422,084 |
| 2024-10-17 | 8.12 | 8.15 | 7.9 | 7.95 | -0.87% | 237,007 | 190,447,873 |
| 2024-10-16 | 7.97 | 8.21 | 7.85 | 8.02 | -0.99% | 251,818 | 201,881,019 |
| 2024-10-15 | 8.25 | 8.31 | 7.95 | 8.1 | -1.94% | 399,795 | 326,628,028 |
| 2024-10-14 | 7.65 | 8.26 | 7.46 | 8.26 | +9.99% | 388,709 | 312,463,740 |
| 2024-10-11 | 7.88 | 7.94 | 7.46 | 7.51 | -5.42% | 162,659 | 124,588,120 |
| 2024-10-10 | 8.03 | 8.18 | 7.85 | 7.94 | +0.38% | 241,219 | 193,649,300 |
| 2024-10-09 | 7.91 | 8.19 | 7.68 | 7.91 | -2.47% | 358,696 | 282,652,703 |
| 2024-10-08 | 8.49 | 8.49 | 7.72 | 8.11 | +5.05% | 410,309 | 333,568,383 |
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：