股票概览
8.18
-0.85%
-0.07
8.22
开盘价
8.27
最高价
8.11
最低价
56,797
成交量
数据更新至: 2025-03-25
技术指标
8.54
MA5 (5日均线)
8.74
MA10 (10日均线)
8.62
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 | 8.22 | 8.27 | 8.11 | 8.18 | -0.85% | 56,797 | 46,380,416 |
| 2025-03-24 | 8.61 | 8.68 | 8.11 | 8.25 | -4.18% | 176,698 | 147,132,552 |
| 2025-03-21 | 8.83 | 8.95 | 8.6 | 8.61 | -3.37% | 168,082 | 147,063,200 |
| 2025-03-20 | 8.76 | 8.97 | 8.7 | 8.91 | +1.71% | 182,146 | 160,838,328 |
| 2025-03-19 | 8.87 | 8.93 | 8.75 | 8.76 | -1.13% | 148,615 | 130,826,337 |
| 2025-03-18 | 8.97 | 9.02 | 8.81 | 8.86 | -1.23% | 198,197 | 175,887,647 |
| 2025-03-17 | 9.18 | 9.19 | 8.9 | 8.97 | -2.39% | 290,586 | 261,005,619 |
| 2025-03-14 | 8.75 | 9.24 | 8.7 | 9.19 | +3.26% | 468,088 | 425,196,197 |
| 2025-03-13 | 8.65 | 9.1 | 8.64 | 8.9 | +1.48% | 351,707 | 312,632,449 |
| 2025-03-12 | 8.72 | 8.87 | 8.7 | 8.77 | +0.8% | 228,228 | 200,408,600 |
| 2025-03-11 | 8.66 | 8.8 | 8.6 | 8.7 | -0.8% | 207,091 | 180,226,354 |
| 2025-03-10 | 8.65 | 8.82 | 8.55 | 8.77 | +0.46% | 250,961 | 218,486,330 |
| 2025-03-07 | 8.88 | 8.95 | 8.7 | 8.73 | -4.49% | 431,491 | 380,086,682 |
| 2025-03-06 | 8.65 | 9.34 | 8.55 | 9.14 | +3.86% | 743,382 | 666,590,962 |
| 2025-03-05 | 9.2 | 9.53 | 8.78 | 8.8 | +1.62% | 981,580 | 916,778,167 |
| 2025-03-04 | 7.83 | 8.66 | 7.81 | 8.66 | +10.04% | 408,585 | 342,048,711 |
| 2025-03-03 | 7.92 | 8 | 7.83 | 7.87 | -0.38% | 78,737 | 62,404,196 |
| 2025-02-28 | 8.14 | 8.19 | 7.89 | 7.9 | -3.54% | 136,366 | 109,374,701 |
| 2025-02-27 | 8.3 | 8.35 | 8.08 | 8.19 | -0.85% | 139,283 | 114,170,603 |
| 2025-02-26 | 8.21 | 8.3 | 8.19 | 8.26 | +0.61% | 125,191 | 103,079,320 |
| 2025-02-25 | 8.16 | 8.33 | 8.11 | 8.21 | -0.48% | 103,743 | 85,566,903 |
| 2025-02-24 | 8.38 | 8.39 | 8.22 | 8.25 | -1.43% | 122,558 | 101,715,209 |
| 2025-02-21 | 8.42 | 8.5 | 8.23 | 8.37 | -0.59% | 162,094 | 135,162,494 |
| 2025-02-20 | 8.56 | 8.61 | 8.4 | 8.42 | -1.64% | 187,856 | 158,885,985 |
| 2025-02-19 | 8.36 | 8.68 | 8.22 | 8.56 | +1.18% | 300,683 | 253,035,868 |
| 2025-02-18 | 8.36 | 8.71 | 8.32 | 8.46 | +0.48% | 329,217 | 281,231,200 |
| 2025-02-17 | 8.31 | 8.51 | 8.27 | 8.42 | -1.29% | 249,131 | 208,848,080 |
| 2025-02-14 | 8.24 | 8.59 | 8.13 | 8.53 | +3.14% | 293,746 | 246,248,810 |
| 2025-02-13 | 8.17 | 8.39 | 8.08 | 8.27 | +1.1% | 165,252 | 136,306,107 |
| 2025-02-12 | 8.07 | 8.18 | 8.05 | 8.18 | +1.11% | 96,036 | 78,167,579 |
| 2025-02-11 | 8.19 | 8.2 | 8.01 | 8.09 | -1.1% | 115,138 | 93,004,903 |
| 2025-02-10 | 8.08 | 8.2 | 8.01 | 8.18 | +1.74% | 135,584 | 110,292,497 |
| 2025-02-07 | 7.86 | 8.12 | 7.85 | 8.04 | +2.42% | 159,191 | 127,421,465 |
| 2025-02-06 | 7.72 | 7.86 | 7.65 | 7.85 | +1.29% | 99,795 | 77,684,498 |
| 2025-02-05 | 7.6 | 7.81 | 7.6 | 7.75 | +1.97% | 89,350 | 69,148,770 |
| 2025-01-27 | 7.75 | 7.83 | 7.6 | 7.6 | -1.17% | 78,860 | 60,820,173 |
| 2025-01-24 | 7.65 | 7.71 | 7.56 | 7.69 | +0.13% | 97,931 | 74,871,535 |
| 2025-01-23 | 7.81 | 8.01 | 7.68 | 7.68 | -0.13% | 124,442 | 97,399,327 |
| 2025-01-22 | 7.78 | 7.81 | 7.65 | 7.69 | -1.28% | 67,662 | 52,135,559 |
| 2025-01-21 | 7.97 | 8 | 7.72 | 7.79 | -2.01% | 115,517 | 90,407,458 |
| 2025-01-20 | 8.13 | 8.16 | 7.9 | 7.95 | -4.33% | 210,671 | 168,403,408 |
| 2025-01-17 | 8.2 | 8.35 | 8.08 | 8.31 | +1.47% | 146,810 | 121,588,331 |
| 2025-01-16 | 8.16 | 8.38 | 8.15 | 8.19 | +0.37% | 141,692 | 116,816,167 |
| 2025-01-15 | 8.1 | 8.22 | 8.04 | 8.16 | +0.25% | 148,286 | 120,756,800 |
| 2025-01-14 | 7.82 | 8.16 | 7.82 | 8.14 | +4.49% | 146,866 | 117,672,637 |
| 2025-01-13 | 7.66 | 7.9 | 7.52 | 7.79 | +1.17% | 95,473 | 73,967,719 |
| 2025-01-10 | 7.77 | 8.07 | 7.69 | 7.7 | -0.9% | 124,399 | 97,270,875 |
| 2025-01-09 | 7.7 | 7.84 | 7.67 | 7.77 | +0.26% | 100,833 | 78,445,777 |
| 2025-01-08 | 7.73 | 7.88 | 7.52 | 7.75 | -0.9% | 135,238 | 104,185,496 |
| 2025-01-07 | 7.77 | 7.88 | 7.61 | 7.82 | +2.09% | 122,421 | 94,604,616 |
| 2025-01-06 | 8.04 | 8.04 | 7.59 | 7.66 | -5.67% | 188,983 | 146,741,918 |
| 2025-01-03 | 8.48 | 8.54 | 8.02 | 8.12 | -2.64% | 221,837 | 181,857,458 |
| 2025-01-02 | 8.05 | 8.85 | 7.97 | 8.34 | +3.6% | 282,271 | 237,516,664 |
| 2024-12-31 | 8.39 | 8.44 | 8.04 | 8.05 | -3.48% | 123,124 | 100,995,186 |
| 2024-12-30 | 8.36 | 8.44 | 8.11 | 8.34 | -0.71% | 114,268 | 94,376,880 |
| 2024-12-27 | 8.25 | 8.58 | 8.18 | 8.4 | +1.82% | 161,556 | 136,266,028 |
| 2024-12-26 | 8.17 | 8.34 | 8.14 | 8.25 | +0.86% | 116,559 | 96,264,261 |
| 2024-12-25 | 8.45 | 8.45 | 7.95 | 8.18 | -3.08% | 182,168 | 148,330,676 |
| 2024-12-24 | 8.51 | 8.57 | 8.29 | 8.44 | -0.47% | 187,156 | 157,038,527 |
| 2024-12-23 | 9.33 | 9.34 | 8.45 | 8.48 | -9.5% | 339,755 | 297,727,330 |
| 2024-12-20 | 9.31 | 9.48 | 9.27 | 9.37 | +0.21% | 215,424 | 202,056,660 |
| 2024-12-19 | 9.23 | 9.53 | 9.15 | 9.35 | -0.85% | 283,942 | 263,510,495 |
| 2024-12-18 | 9.22 | 9.78 | 9.22 | 9.43 | +1.18% | 379,108 | 359,807,286 |
| 2024-12-17 | 10.05 | 10.05 | 9.31 | 9.32 | -6.61% | 397,447 | 377,970,950 |
| 2024-12-16 | 10.34 | 10.48 | 9.9 | 9.98 | -5.13% | 597,928 | 601,894,257 |
| 2024-12-13 | 10.88 | 11.32 | 10.5 | 10.52 | +2.04% | 1,160,098 | 1,250,256,157 |
| 2024-12-12 | 9.38 | 10.31 | 9.37 | 10.31 | +10.03% | 410,714 | 413,822,793 |
| 2024-12-11 | 9.22 | 9.37 | 9.21 | 9.37 | +1.85% | 173,196 | 161,342,040 |
| 2024-12-10 | 9.48 | 9.54 | 9.19 | 9.2 | +0.22% | 242,740 | 226,750,677 |
| 2024-12-09 | 9.2 | 9.4 | 9.08 | 9.18 | -0.33% | 185,514 | 170,900,105 |
| 2024-12-06 | 9.17 | 9.33 | 9 | 9.21 | -0.11% | 205,193 | 188,559,347 |
| 2024-12-05 | 8.95 | 9.28 | 8.95 | 9.22 | +2.33% | 170,883 | 156,599,991 |
| 2024-12-04 | 9.33 | 9.33 | 8.98 | 9.01 | -3.43% | 197,958 | 180,860,005 |
| 2024-12-03 | 9.3 | 9.54 | 9.22 | 9.33 | -0.21% | 260,932 | 243,901,165 |
| 2024-12-02 | 9.2 | 9.38 | 9.05 | 9.35 | +1.3% | 301,001 | 279,596,071 |
| 2024-11-29 | 8.83 | 9.41 | 8.83 | 9.23 | +4.53% | 402,755 | 371,647,102 |
| 2024-11-28 | 8.85 | 9.09 | 8.76 | 8.83 | +1.73% | 234,933 | 210,069,503 |
| 2024-11-27 | 8.5 | 8.68 | 8.21 | 8.68 | +1.64% | 167,240 | 140,878,115 |
| 2024-11-26 | 8.62 | 8.82 | 8.52 | 8.54 | -1.84% | 159,168 | 137,940,565 |
| 2024-11-25 | 8.89 | 8.95 | 8.5 | 8.7 | -2.79% | 223,329 | 193,658,159 |
| 2024-11-22 | 9.23 | 9.48 | 8.86 | 8.95 | -2.93% | 320,553 | 295,198,595 |
| 2024-11-21 | 8.89 | 9.27 | 8.82 | 9.22 | +3.71% | 304,653 | 275,995,165 |
| 2024-11-20 | 8.73 | 8.95 | 8.66 | 8.89 | +1.14% | 198,507 | 175,344,829 |
| 2024-11-19 | 8.68 | 8.79 | 8.37 | 8.79 | +2.21% | 231,603 | 198,688,940 |
| 2024-11-18 | 9.25 | 9.35 | 8.53 | 8.6 | -7.43% | 335,519 | 296,574,165 |
| 2024-11-15 | 9.3 | 9.68 | 9.25 | 9.29 | -0.11% | 369,765 | 349,770,827 |
| 2024-11-14 | 9.74 | 9.87 | 9.28 | 9.3 | -4.71% | 380,930 | 362,341,248 |
| 2024-11-13 | 10.2 | 10.32 | 9.66 | 9.76 | -8.44% | 689,530 | 684,853,910 |
| 2024-11-12 | 10.1 | 10.66 | 10.1 | 10.66 | +10.01% | 840,777 | 885,223,357 |
| 2024-11-11 | 9.15 | 9.87 | 9 | 9.69 | +5.67% | 524,940 | 494,917,658 |
| 2024-11-08 | 9.58 | 9.6 | 9.11 | 9.17 | -2.13% | 367,784 | 341,953,104 |
| 2024-11-07 | 9.03 | 9.4 | 8.91 | 9.37 | +3.77% | 410,261 | 380,908,655 |
| 2024-11-06 | 9.05 | 9.27 | 8.94 | 9.03 | -0.11% | 340,330 | 309,805,489 |
| 2024-11-05 | 8.8 | 9.09 | 8.7 | 9.04 | +4.03% | 308,544 | 277,507,846 |
| 2024-11-04 | 8.52 | 8.69 | 8.52 | 8.69 | +1.64% | 191,939 | 165,129,141 |
| 2024-11-01 | 9.05 | 9.1 | 8.52 | 8.55 | -6.76% | 324,089 | 283,733,585 |
| 2024-10-31 | 8.82 | 9.34 | 8.73 | 9.17 | +3.97% | 471,408 | 430,097,288 |
| 2024-10-30 | 8.85 | 8.99 | 8.7 | 8.82 | -2.33% | 353,095 | 311,613,698 |
| 2024-10-29 | 9.45 | 9.59 | 9.03 | 9.03 | -6.33% | 518,250 | 482,400,492 |
| 2024-10-28 | 8.95 | 9.98 | 8.88 | 9.64 | +4.22% | 715,924 | 667,663,935 |
| 2024-10-25 | 8.84 | 9.6 | 8.59 | 9.25 | +4.64% | 925,494 | 831,750,792 |
| 2024-10-24 | 8.19 | 8.84 | 8.15 | 8.84 | +9.95% | 429,438 | 374,642,702 |
| 2024-10-23 | 7.96 | 8.29 | 7.95 | 8.04 | +1.39% | 337,503 | 274,082,238 |
| 2024-10-22 | 8.07 | 8.07 | 7.8 | 7.93 | -1.86% | 227,808 | 180,879,498 |
| 2024-10-21 | 7.95 | 8.12 | 7.93 | 8.08 | +1.76% | 256,711 | 206,428,650 |
| 2024-10-18 | 7.67 | 8.11 | 7.61 | 7.94 | +2.98% | 276,635 | 217,931,078 |
| 2024-10-17 | 7.8 | 7.96 | 7.71 | 7.71 | -1.15% | 206,007 | 161,250,484 |
| 2024-10-16 | 7.83 | 8.06 | 7.71 | 7.8 | -2.74% | 282,379 | 221,943,195 |
| 2024-10-15 | 8.05 | 8.44 | 7.85 | 8.02 | -0.62% | 364,607 | 298,779,246 |
| 2024-10-14 | 7.97 | 8.1 | 7.71 | 8.07 | +1.38% | 271,529 | 215,424,163 |
| 2024-10-11 | 7.92 | 8.2 | 7.71 | 7.96 | -0.62% | 305,042 | 243,471,999 |
| 2024-10-10 | 8.1 | 8.43 | 7.81 | 8.01 | -2.91% | 346,057 | 280,055,734 |
| 2024-10-09 | 8.89 | 9.1 | 8.25 | 8.25 | -10.03% | 508,092 | 439,011,418 |
| 2024-10-08 | 9.17 | 9.17 | 8.2 | 9.17 | +9.95% | 753,438 | 670,328,252 |
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：