股票概览
8.45
-0.35%
-0.03
8.48
开盘价
8.49
最高价
8.34
最低价
37,323
成交量
数据更新至: 2025-03-25
技术指标
8.54
MA5 (5日均线)
8.56
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 | 8.48 | 8.49 | 8.34 | 8.45 | -0.35% | 37,323 | 31,353,396 |
| 2025-03-24 | 8.48 | 8.52 | 8.3 | 8.48 | -0.35% | 84,433 | 71,065,549 |
| 2025-03-21 | 8.59 | 8.64 | 8.47 | 8.51 | -1.16% | 79,680 | 68,066,770 |
| 2025-03-20 | 8.67 | 8.68 | 8.59 | 8.61 | -0.46% | 54,272 | 46,790,753 |
| 2025-03-19 | 8.68 | 8.74 | 8.63 | 8.65 | -0.35% | 48,183 | 41,796,975 |
| 2025-03-18 | 8.64 | 8.74 | 8.62 | 8.68 | +0.23% | 61,802 | 53,648,124 |
| 2025-03-17 | 8.6 | 8.74 | 8.55 | 8.66 | +0.81% | 101,378 | 87,660,267 |
| 2025-03-14 | 8.43 | 8.62 | 8.41 | 8.59 | +1.78% | 90,695 | 77,392,939 |
| 2025-03-13 | 8.53 | 8.55 | 8.38 | 8.44 | -1.06% | 76,095 | 64,218,161 |
| 2025-03-12 | 8.61 | 8.68 | 8.53 | 8.53 | -1.04% | 65,699 | 56,357,249 |
| 2025-03-11 | 8.55 | 8.62 | 8.45 | 8.62 | +0.12% | 61,049 | 52,166,172 |
| 2025-03-10 | 8.57 | 8.68 | 8.5 | 8.61 | +0.82% | 83,179 | 71,326,075 |
| 2025-03-07 | 8.65 | 8.69 | 8.51 | 8.54 | -1.27% | 71,116 | 60,977,385 |
| 2025-03-06 | 8.57 | 8.72 | 8.5 | 8.65 | +1.17% | 95,366 | 82,414,062 |
| 2025-03-05 | 8.67 | 8.67 | 8.49 | 8.55 | -1.27% | 89,786 | 76,649,645 |
| 2025-03-04 | 8.64 | 8.7 | 8.61 | 8.66 | -0.12% | 61,097 | 52,930,377 |
| 2025-03-03 | 8.75 | 8.84 | 8.65 | 8.67 | -0.46% | 94,562 | 82,727,045 |
| 2025-02-28 | 8.98 | 9.02 | 8.66 | 8.71 | -3.22% | 169,067 | 148,540,226 |
| 2025-02-27 | 8.8 | 9.02 | 8.75 | 9 | +1.93% | 182,300 | 161,883,969 |
| 2025-02-26 | 8.84 | 8.89 | 8.76 | 8.83 | +0.34% | 121,003 | 106,565,060 |
| 2025-02-25 | 8.7 | 8.93 | 8.62 | 8.8 | +0.69% | 121,399 | 106,625,768 |
| 2025-02-24 | 8.8 | 8.86 | 8.66 | 8.74 | -0.68% | 112,206 | 98,082,700 |
| 2025-02-21 | 8.82 | 8.92 | 8.69 | 8.8 | -0.11% | 110,367 | 96,898,357 |
| 2025-02-20 | 8.72 | 8.9 | 8.7 | 8.81 | +0.8% | 118,271 | 104,463,201 |
| 2025-02-19 | 8.65 | 8.76 | 8.58 | 8.74 | +0.69% | 114,826 | 99,484,203 |
| 2025-02-18 | 8.91 | 8.92 | 8.64 | 8.68 | -3.02% | 133,367 | 117,052,806 |
| 2025-02-17 | 8.94 | 9.07 | 8.87 | 8.95 | +0.11% | 140,560 | 125,713,833 |
| 2025-02-14 | 8.88 | 9.02 | 8.83 | 8.94 | +0.56% | 110,233 | 98,519,417 |
| 2025-02-13 | 8.89 | 8.99 | 8.77 | 8.89 | -0.34% | 135,960 | 120,564,655 |
| 2025-02-12 | 8.97 | 9.1 | 8.84 | 8.92 | -0.56% | 128,929 | 115,089,832 |
| 2025-02-11 | 9.09 | 9.13 | 8.82 | 8.97 | -0.33% | 147,603 | 132,286,611 |
| 2025-02-10 | 8.8 | 9.06 | 8.8 | 9 | +1.81% | 173,462 | 155,171,957 |
| 2025-02-07 | 8.79 | 8.96 | 8.75 | 8.84 | +0.23% | 158,765 | 140,427,027 |
| 2025-02-06 | 8.7 | 8.82 | 8.6 | 8.82 | +0.34% | 119,045 | 103,880,418 |
| 2025-02-05 | 8.6 | 8.93 | 8.47 | 8.79 | +4.02% | 202,959 | 177,484,887 |
| 2025-01-27 | 8.56 | 8.65 | 8.43 | 8.45 | +0.24% | 114,869 | 98,200,238 |
| 2025-01-24 | 8.38 | 8.54 | 8.31 | 8.43 | +0.72% | 110,722 | 93,333,826 |
| 2025-01-23 | 8.49 | 8.57 | 8.36 | 8.37 | 0% | 109,460 | 92,645,666 |
| 2025-01-22 | 8.66 | 8.7 | 8.31 | 8.37 | -3.9% | 148,691 | 126,057,113 |
| 2025-01-21 | 8.93 | 8.99 | 8.67 | 8.71 | -1.91% | 125,162 | 109,426,198 |
| 2025-01-20 | 8.62 | 9.03 | 8.62 | 8.88 | +2.9% | 204,853 | 181,057,418 |
| 2025-01-17 | 8.6 | 8.69 | 8.47 | 8.63 | +0.35% | 125,179 | 107,277,821 |
| 2025-01-16 | 8.84 | 8.96 | 8.56 | 8.6 | -2.6% | 192,078 | 167,421,731 |
| 2025-01-15 | 8.96 | 9.13 | 8.81 | 8.83 | -1.45% | 194,058 | 173,753,814 |
| 2025-01-14 | 9.04 | 9.12 | 8.75 | 8.96 | +0.9% | 232,034 | 207,019,950 |
| 2025-01-13 | 8.3 | 9.18 | 8.3 | 8.88 | +5.34% | 315,595 | 279,129,214 |
| 2025-01-10 | 9.16 | 9.22 | 8.41 | 8.43 | -8.17% | 391,778 | 343,277,190 |
| 2025-01-09 | 9.48 | 9.6 | 9.16 | 9.18 | -4.87% | 409,832 | 381,233,787 |
| 2025-01-08 | 9.09 | 10.2 | 9.09 | 9.65 | -3.79% | 495,972 | 479,730,511 |
| 2025-01-07 | 10.56 | 10.59 | 10.03 | 10.03 | -9.96% | 208,953 | 211,679,838 |
| 2025-01-06 | 10.5 | 11.48 | 10.4 | 11.14 | +6.7% | 726,563 | 790,115,220 |
| 2025-01-03 | 9.95 | 10.83 | 9.94 | 10.44 | +4.09% | 552,314 | 575,303,590 |
| 2025-01-02 | 9.99 | 10.38 | 9.78 | 10.03 | +0.4% | 474,290 | 480,795,708 |
| 2024-12-31 | 10.1 | 10.57 | 9.95 | 9.99 | +0.5% | 724,247 | 740,638,901 |
| 2024-12-30 | 9.26 | 9.94 | 9.22 | 9.94 | +9.96% | 459,617 | 452,681,415 |
| 2024-12-27 | 9.11 | 9.2 | 9.01 | 9.04 | -0.77% | 79,914 | 72,713,948 |
| 2024-12-26 | 8.89 | 9.17 | 8.84 | 9.11 | +1.33% | 91,038 | 82,651,431 |
| 2024-12-25 | 9.38 | 9.43 | 8.95 | 8.99 | -3.64% | 141,055 | 128,563,568 |
| 2024-12-24 | 9.35 | 9.47 | 9.2 | 9.33 | -0.43% | 151,150 | 140,600,053 |
| 2024-12-23 | 9.5 | 9.6 | 9.18 | 9.37 | -0.32% | 304,960 | 286,444,445 |
| 2024-12-20 | 9.1 | 9.57 | 9 | 9.4 | +3.3% | 262,057 | 245,086,613 |
| 2024-12-19 | 8.72 | 9.2 | 8.68 | 9.1 | +4% | 184,106 | 166,396,383 |
| 2024-12-18 | 8.65 | 8.86 | 8.64 | 8.75 | +0.57% | 86,675 | 75,791,041 |
| 2024-12-17 | 9.07 | 9.15 | 8.68 | 8.7 | -4.5% | 153,247 | 136,398,801 |
| 2024-12-16 | 8.77 | 9.25 | 8.77 | 9.11 | +4.11% | 272,543 | 247,783,362 |
| 2024-12-13 | 8.83 | 8.94 | 8.74 | 8.75 | -1.13% | 140,498 | 124,287,633 |
| 2024-12-12 | 8.65 | 8.95 | 8.57 | 8.85 | +2.31% | 117,559 | 103,163,486 |
| 2024-12-11 | 8.63 | 8.7 | 8.58 | 8.65 | +0.23% | 62,507 | 54,069,073 |
| 2024-12-10 | 8.87 | 8.92 | 8.6 | 8.63 | -0.58% | 106,465 | 93,149,569 |
| 2024-12-09 | 8.71 | 8.82 | 8.62 | 8.68 | -0.23% | 79,765 | 69,582,294 |
| 2024-12-06 | 8.69 | 8.75 | 8.6 | 8.7 | +0.35% | 83,113 | 72,180,532 |
| 2024-12-05 | 8.58 | 8.79 | 8.51 | 8.67 | +1.05% | 99,144 | 85,849,122 |
| 2024-12-04 | 8.66 | 8.66 | 8.52 | 8.58 | -0.92% | 76,515 | 65,576,179 |
| 2024-12-03 | 8.54 | 8.79 | 8.39 | 8.66 | +1.52% | 133,549 | 114,958,114 |
| 2024-12-02 | 8.36 | 8.61 | 8.36 | 8.53 | +2.03% | 90,840 | 77,009,208 |
| 2024-11-29 | 8.29 | 8.45 | 8.19 | 8.36 | +0.72% | 69,747 | 58,097,386 |
| 2024-11-28 | 8.38 | 8.41 | 8.28 | 8.3 | -0.95% | 49,385 | 41,170,158 |
| 2024-11-27 | 8.25 | 8.4 | 8.06 | 8.38 | +1.33% | 64,396 | 52,968,817 |
| 2024-11-26 | 8.35 | 8.59 | 8.24 | 8.27 | -0.6% | 63,489 | 53,250,615 |
| 2024-11-25 | 8.28 | 8.41 | 8.19 | 8.32 | +0.48% | 73,158 | 60,809,013 |
| 2024-11-22 | 8.81 | 8.83 | 8.26 | 8.28 | -6.12% | 132,776 | 113,052,935 |
| 2024-11-21 | 8.8 | 9.04 | 8.69 | 8.82 | +0.46% | 152,115 | 134,432,480 |
| 2024-11-20 | 8.27 | 8.95 | 8.27 | 8.78 | +6.17% | 225,278 | 196,953,872 |
| 2024-11-19 | 7.92 | 8.29 | 7.91 | 8.27 | +4.68% | 90,631 | 73,436,569 |
| 2024-11-18 | 8.09 | 8.18 | 7.85 | 7.9 | -2.35% | 84,249 | 67,338,698 |
| 2024-11-15 | 8.28 | 8.35 | 8.06 | 8.09 | -2.53% | 100,496 | 82,695,072 |
| 2024-11-14 | 8.72 | 8.72 | 8.25 | 8.3 | -4.05% | 107,695 | 90,809,579 |
| 2024-11-13 | 8.81 | 8.91 | 8.52 | 8.65 | -1.59% | 124,734 | 108,253,439 |
| 2024-11-12 | 8.79 | 9.03 | 8.7 | 8.79 | +0.46% | 248,657 | 220,970,243 |
| 2024-11-11 | 8.71 | 8.85 | 8.65 | 8.75 | +0.46% | 131,160 | 114,560,116 |
| 2024-11-08 | 8.9 | 8.95 | 8.62 | 8.71 | -0.8% | 115,617 | 101,219,111 |
| 2024-11-07 | 8.45 | 8.79 | 8.45 | 8.78 | +2.93% | 116,310 | 101,180,723 |
| 2024-11-06 | 8.64 | 8.73 | 8.47 | 8.53 | -1.16% | 109,830 | 94,404,656 |
| 2024-11-05 | 8.44 | 8.65 | 8.3 | 8.63 | +2.37% | 117,297 | 100,318,803 |
| 2024-11-04 | 8.37 | 8.54 | 8.37 | 8.43 | +0.24% | 65,454 | 55,166,572 |
| 2024-11-01 | 8.55 | 8.63 | 8.34 | 8.41 | -2.44% | 98,490 | 83,385,664 |
| 2024-10-31 | 8.68 | 8.8 | 8.56 | 8.62 | -0.58% | 88,360 | 76,427,585 |
| 2024-10-30 | 8.75 | 8.8 | 8.38 | 8.67 | -1.25% | 177,869 | 152,908,502 |
| 2024-10-29 | 9.07 | 9.08 | 8.75 | 8.78 | -3.3% | 120,095 | 106,544,140 |
| 2024-10-28 | 9.04 | 9.08 | 8.76 | 9.08 | +0.44% | 132,034 | 118,436,887 |
| 2024-10-25 | 8.87 | 9.12 | 8.83 | 9.04 | +1.69% | 117,525 | 105,496,704 |
| 2024-10-24 | 9 | 9.09 | 8.84 | 8.89 | -1.66% | 112,043 | 99,991,638 |
| 2024-10-23 | 8.95 | 9.13 | 8.73 | 9.04 | +1.12% | 159,994 | 144,310,692 |
| 2024-10-22 | 8.53 | 9.04 | 8.41 | 8.94 | +4.81% | 192,194 | 169,386,770 |
| 2024-10-21 | 8.2 | 8.62 | 8.13 | 8.53 | +4.92% | 223,214 | 188,865,463 |
| 2024-10-18 | 7.83 | 8.3 | 7.8 | 8.13 | +3.7% | 125,611 | 100,968,917 |
| 2024-10-17 | 7.93 | 8.04 | 7.84 | 7.84 | -1.01% | 73,126 | 58,016,396 |
| 2024-10-16 | 7.8 | 8.03 | 7.77 | 7.92 | -0.13% | 81,432 | 64,277,106 |
| 2024-10-15 | 8.14 | 8.18 | 7.93 | 7.93 | -2.58% | 77,064 | 62,060,056 |
| 2024-10-14 | 8 | 8.2 | 7.81 | 8.14 | +1.62% | 105,368 | 84,386,531 |
| 2024-10-11 | 8.38 | 8.45 | 7.92 | 8.01 | -4.76% | 127,562 | 103,577,272 |
| 2024-10-10 | 8.67 | 8.85 | 8.37 | 8.41 | -0.59% | 146,159 | 125,330,122 |
| 2024-10-09 | 9.23 | 9.27 | 8.4 | 8.46 | -7.74% | 249,555 | 220,998,325 |
| 2024-10-08 | 9.17 | 9.17 | 8.6 | 9.17 | +9.95% | 343,526 | 310,576,873 |
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：