股票概览
8.64
+0.58%
+0.05
8.57
开盘价
8.65
最高价
8.5
最低价
58,128
成交量
数据更新至: 2025-03-25
技术指标
8.65
MA5 (5日均线)
8.56
MA10 (10日均线)
8.34
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 | 8.57 | 8.65 | 8.5 | 8.64 | +0.58% | 58,128 | 49,942,485 |
| 2025-03-24 | 8.78 | 8.8 | 8.4 | 8.59 | -1.49% | 134,113 | 114,752,846 |
| 2025-03-21 | 8.71 | 8.87 | 8.61 | 8.72 | 0% | 131,586 | 115,076,381 |
| 2025-03-20 | 8.58 | 8.81 | 8.55 | 8.72 | +1.63% | 110,755 | 96,270,738 |
| 2025-03-19 | 8.58 | 8.65 | 8.55 | 8.58 | -0.23% | 65,360 | 56,127,339 |
| 2025-03-18 | 8.51 | 8.69 | 8.44 | 8.6 | +0.82% | 112,166 | 96,026,454 |
| 2025-03-17 | 8.45 | 8.54 | 8.39 | 8.53 | +0.95% | 129,623 | 109,852,409 |
| 2025-03-14 | 8.38 | 8.47 | 8.37 | 8.45 | +0.84% | 88,605 | 74,650,379 |
| 2025-03-13 | 8.4 | 8.44 | 8.31 | 8.38 | -0.36% | 70,835 | 59,269,902 |
| 2025-03-12 | 8.2 | 8.6 | 8.17 | 8.41 | +2.31% | 177,267 | 149,054,061 |
| 2025-03-11 | 8.15 | 8.22 | 8.11 | 8.22 | +0.61% | 55,150 | 45,097,717 |
| 2025-03-10 | 8.11 | 8.19 | 8.1 | 8.17 | +0.62% | 58,468 | 47,658,209 |
| 2025-03-07 | 8.12 | 8.17 | 8.09 | 8.12 | -0.12% | 51,717 | 42,051,841 |
| 2025-03-06 | 8.09 | 8.15 | 8.06 | 8.13 | +0.37% | 50,906 | 41,302,658 |
| 2025-03-05 | 8.09 | 8.13 | 8.03 | 8.1 | -0.12% | 30,572 | 24,669,070 |
| 2025-03-04 | 8.09 | 8.12 | 8.03 | 8.11 | +0.37% | 38,853 | 31,423,009 |
| 2025-03-03 | 8.06 | 8.12 | 8.03 | 8.08 | +0.37% | 41,088 | 33,221,148 |
| 2025-02-28 | 8.09 | 8.13 | 8.04 | 8.05 | -0.74% | 46,822 | 37,878,301 |
| 2025-02-27 | 8.11 | 8.14 | 8.05 | 8.11 | -0.12% | 42,599 | 34,454,155 |
| 2025-02-26 | 8.06 | 8.14 | 8.06 | 8.12 | +0.5% | 33,733 | 27,348,528 |
| 2025-02-25 | 8.14 | 8.16 | 8.06 | 8.08 | -1.1% | 49,232 | 39,890,567 |
| 2025-02-24 | 8.13 | 8.23 | 8.09 | 8.17 | +0.25% | 61,008 | 49,953,112 |
| 2025-02-21 | 8.16 | 8.16 | 8.07 | 8.15 | 0% | 51,859 | 42,135,536 |
| 2025-02-20 | 8.18 | 8.21 | 8.13 | 8.15 | -0.37% | 42,315 | 34,524,429 |
| 2025-02-19 | 8.13 | 8.19 | 8.1 | 8.18 | +0.74% | 45,128 | 36,741,339 |
| 2025-02-18 | 8.18 | 8.27 | 8.11 | 8.12 | -0.73% | 88,148 | 71,984,854 |
| 2025-02-17 | 8.26 | 8.28 | 8.17 | 8.18 | -0.97% | 97,058 | 79,643,088 |
| 2025-02-14 | 8.26 | 8.3 | 8.22 | 8.26 | -0.36% | 43,212 | 35,677,607 |
| 2025-02-13 | 8.32 | 8.36 | 8.27 | 8.29 | -0.84% | 41,956 | 34,867,934 |
| 2025-02-12 | 8.38 | 8.4 | 8.27 | 8.36 | -0.36% | 50,288 | 41,911,586 |
| 2025-02-11 | 8.34 | 8.41 | 8.31 | 8.39 | +0.48% | 52,738 | 44,105,330 |
| 2025-02-10 | 8.37 | 8.39 | 8.3 | 8.35 | -0.24% | 53,578 | 44,652,110 |
| 2025-02-07 | 8.27 | 8.38 | 8.22 | 8.37 | +1.09% | 86,502 | 71,904,982 |
| 2025-02-06 | 8.21 | 8.28 | 8.13 | 8.28 | +0.85% | 46,860 | 38,495,396 |
| 2025-02-05 | 8.37 | 8.37 | 8.16 | 8.21 | -1.32% | 67,790 | 55,826,609 |
| 2025-01-27 | 8.14 | 8.36 | 8.14 | 8.32 | +2.34% | 88,350 | 73,298,947 |
| 2025-01-24 | 8.26 | 8.26 | 8.08 | 8.13 | -1.33% | 80,749 | 65,651,476 |
| 2025-01-23 | 8.19 | 8.34 | 8.19 | 8.24 | +0.98% | 72,507 | 59,915,944 |
| 2025-01-22 | 8.2 | 8.29 | 8.15 | 8.16 | -0.49% | 48,871 | 40,038,039 |
| 2025-01-21 | 8.59 | 8.6 | 8.16 | 8.2 | -6.29% | 130,992 | 108,481,634 |
| 2025-01-20 | 8.65 | 8.83 | 8.62 | 8.75 | +1.86% | 118,656 | 103,562,871 |
| 2025-01-17 | 8.44 | 8.6 | 8.4 | 8.59 | +1.3% | 58,274 | 49,780,782 |
| 2025-01-16 | 8.4 | 8.5 | 8.35 | 8.48 | +1.07% | 61,533 | 51,884,071 |
| 2025-01-15 | 8.42 | 8.49 | 8.34 | 8.39 | -0.12% | 49,233 | 41,441,491 |
| 2025-01-14 | 8.13 | 8.41 | 8.11 | 8.4 | +3.83% | 71,954 | 59,979,863 |
| 2025-01-13 | 8.06 | 8.16 | 8.05 | 8.09 | -0.37% | 44,017 | 35,607,089 |
| 2025-01-10 | 8.29 | 8.32 | 8.12 | 8.12 | -2.05% | 41,927 | 34,504,918 |
| 2025-01-09 | 8.27 | 8.35 | 8.22 | 8.29 | -0.72% | 39,886 | 33,153,057 |
| 2025-01-08 | 8.3 | 8.38 | 8.18 | 8.35 | +0.12% | 64,929 | 53,935,383 |
| 2025-01-07 | 8.44 | 8.46 | 8.19 | 8.34 | -0.95% | 89,529 | 74,170,587 |
| 2025-01-06 | 8.45 | 8.56 | 8.3 | 8.42 | -0.71% | 63,285 | 53,335,002 |
| 2025-01-03 | 8.73 | 8.87 | 8.46 | 8.48 | -2.86% | 98,723 | 85,110,237 |
| 2025-01-02 | 8.83 | 8.97 | 8.68 | 8.73 | -1.24% | 91,976 | 81,183,796 |
| 2024-12-31 | 8.92 | 9.03 | 8.82 | 8.84 | -0.9% | 77,693 | 69,303,476 |
| 2024-12-30 | 9.12 | 9.13 | 8.9 | 8.92 | -1.98% | 78,700 | 70,734,777 |
| 2024-12-27 | 8.92 | 9.1 | 8.9 | 9.1 | +1.45% | 73,512 | 66,405,788 |
| 2024-12-26 | 9.01 | 9.06 | 8.92 | 8.97 | -0.55% | 52,662 | 47,265,034 |
| 2024-12-25 | 9 | 9.17 | 8.89 | 9.02 | 0% | 111,632 | 100,585,407 |
| 2024-12-24 | 8.72 | 9.18 | 8.67 | 9.02 | +4.28% | 148,362 | 132,505,360 |
| 2024-12-23 | 8.69 | 8.82 | 8.6 | 8.65 | -0.46% | 109,714 | 95,690,932 |
| 2024-12-20 | 8.78 | 8.81 | 8.66 | 8.69 | -1.03% | 69,331 | 60,555,867 |
| 2024-12-19 | 8.75 | 8.82 | 8.65 | 8.78 | -0.34% | 84,629 | 74,023,200 |
| 2024-12-18 | 8.72 | 8.99 | 8.7 | 8.81 | +1.5% | 111,709 | 98,950,255 |
| 2024-12-17 | 8.98 | 9.01 | 8.64 | 8.68 | -3.66% | 116,139 | 101,933,896 |
| 2024-12-16 | 9.08 | 9.24 | 8.96 | 9.01 | -1.42% | 83,032 | 75,419,906 |
| 2024-12-13 | 9.07 | 9.25 | 9.05 | 9.14 | +0.77% | 174,893 | 159,699,985 |
| 2024-12-12 | 8.94 | 9.08 | 8.88 | 9.07 | +1.91% | 114,748 | 103,500,905 |
| 2024-12-11 | 8.76 | 8.94 | 8.74 | 8.9 | +1.6% | 120,188 | 106,350,938 |
| 2024-12-10 | 8.98 | 9.04 | 8.74 | 8.76 | -0.79% | 115,403 | 102,282,608 |
| 2024-12-09 | 8.84 | 8.95 | 8.76 | 8.83 | +0.91% | 94,242 | 83,217,981 |
| 2024-12-06 | 8.76 | 8.79 | 8.62 | 8.75 | +0.23% | 107,170 | 93,625,062 |
| 2024-12-05 | 8.73 | 8.78 | 8.66 | 8.73 | +0.46% | 106,327 | 92,701,173 |
| 2024-12-04 | 8.83 | 8.83 | 8.67 | 8.69 | -1.7% | 73,981 | 64,741,094 |
| 2024-12-03 | 8.87 | 8.93 | 8.74 | 8.84 | -0.45% | 89,523 | 79,004,345 |
| 2024-12-02 | 8.9 | 9.03 | 8.67 | 8.88 | +0.45% | 164,014 | 144,718,856 |
| 2024-11-29 | 8.71 | 8.89 | 8.68 | 8.84 | +1.73% | 83,143 | 73,187,443 |
| 2024-11-28 | 8.7 | 8.88 | 8.61 | 8.69 | 0% | 66,383 | 58,002,111 |
| 2024-11-27 | 8.82 | 8.82 | 8.45 | 8.69 | -1.59% | 112,213 | 96,521,845 |
| 2024-11-26 | 8.73 | 8.99 | 8.65 | 8.83 | +1.38% | 145,821 | 128,818,657 |
| 2024-11-25 | 8.5 | 8.85 | 8.44 | 8.71 | +2.47% | 120,503 | 104,805,796 |
| 2024-11-22 | 8.85 | 8.95 | 8.49 | 8.5 | -4.71% | 124,143 | 108,046,269 |
| 2024-11-21 | 9.14 | 9.17 | 8.8 | 8.92 | -2.83% | 133,842 | 119,499,543 |
| 2024-11-20 | 9.15 | 9.45 | 9.06 | 9.18 | -0.76% | 149,953 | 137,818,069 |
| 2024-11-19 | 8.9 | 9.25 | 8.81 | 9.25 | +2.55% | 162,348 | 147,239,981 |
| 2024-11-18 | 8.68 | 9.08 | 8.66 | 9.02 | +4.16% | 190,041 | 169,067,456 |
| 2024-11-15 | 8.6 | 8.93 | 8.55 | 8.66 | +2% | 111,193 | 96,961,350 |
| 2024-11-14 | 8.63 | 8.68 | 8.48 | 8.49 | -1.62% | 44,423 | 38,057,800 |
| 2024-11-13 | 8.6 | 8.72 | 8.52 | 8.63 | +0.35% | 57,808 | 49,813,216 |
| 2024-11-12 | 8.7 | 8.79 | 8.55 | 8.6 | -1.26% | 80,796 | 70,212,392 |
| 2024-11-11 | 8.7 | 8.73 | 8.61 | 8.71 | -0.23% | 54,081 | 46,846,845 |
| 2024-11-08 | 8.96 | 8.98 | 8.67 | 8.73 | -1.91% | 82,104 | 72,063,988 |
| 2024-11-07 | 8.64 | 8.91 | 8.58 | 8.9 | +2.77% | 89,157 | 78,519,328 |
| 2024-11-06 | 8.69 | 8.76 | 8.57 | 8.66 | +0.12% | 67,671 | 58,357,050 |
| 2024-11-05 | 8.6 | 8.72 | 8.56 | 8.65 | +0.7% | 78,632 | 67,790,453 |
| 2024-11-04 | 8.48 | 8.65 | 8.32 | 8.59 | +2.38% | 104,693 | 88,931,006 |
| 2024-11-01 | 8.45 | 8.46 | 8.26 | 8.39 | -0.24% | 59,443 | 49,887,387 |
| 2024-10-31 | 8.47 | 8.49 | 8.36 | 8.41 | -0.36% | 66,016 | 55,535,157 |
| 2024-10-30 | 8.31 | 8.52 | 8.31 | 8.44 | +1.2% | 46,415 | 39,016,871 |
| 2024-10-29 | 8.61 | 8.64 | 8.33 | 8.34 | -3.25% | 79,439 | 67,152,107 |
| 2024-10-28 | 8.26 | 8.68 | 8.22 | 8.62 | +4.23% | 132,941 | 113,156,084 |
| 2024-10-25 | 8.17 | 8.42 | 8.17 | 8.27 | +2.1% | 91,702 | 75,931,340 |
| 2024-10-24 | 8.12 | 8.13 | 8.06 | 8.1 | -0.12% | 30,568 | 24,751,786 |
| 2024-10-23 | 8.18 | 8.18 | 8.07 | 8.11 | -0.37% | 44,324 | 36,015,373 |
| 2024-10-22 | 8.01 | 8.2 | 8.01 | 8.14 | +1.24% | 54,057 | 43,865,384 |
| 2024-10-21 | 8 | 8.12 | 7.97 | 8.04 | +0.5% | 57,441 | 46,135,408 |
| 2024-10-18 | 7.86 | 8.05 | 7.85 | 8 | +1.27% | 60,201 | 47,835,612 |
| 2024-10-17 | 8.09 | 8.11 | 7.89 | 7.9 | -2.11% | 45,726 | 36,509,913 |
| 2024-10-16 | 8.01 | 8.13 | 7.99 | 8.07 | -0.12% | 43,288 | 34,868,932 |
| 2024-10-15 | 8.1 | 8.19 | 8.01 | 8.08 | -0.62% | 68,242 | 55,290,990 |
| 2024-10-14 | 8.21 | 8.28 | 7.99 | 8.13 | 0% | 76,295 | 61,992,889 |
| 2024-10-11 | 7.98 | 8.32 | 7.94 | 8.13 | +1.37% | 136,138 | 110,845,549 |
| 2024-10-10 | 7.83 | 8.13 | 7.72 | 8.02 | +3.62% | 104,023 | 82,744,243 |
| 2024-10-09 | 8.2 | 8.27 | 7.72 | 7.74 | -7.64% | 135,461 | 107,467,386 |
| 2024-10-08 | 9.13 | 9.13 | 8.11 | 8.38 | +0.6% | 248,010 | 211,260,843 |
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：