股票概览
8.64
+1.05%
+0.09
8.52
开盘价
8.65
最高价
8.49
最低价
24,790
成交量
数据更新至: 2025-03-25
技术指标
8.69
MA5 (5日均线)
8.70
MA10 (10日均线)
8.66
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 | 8.52 | 8.65 | 8.49 | 8.64 | +1.05% | 24,790 | 21,218,058 |
| 2025-03-24 | 8.68 | 8.72 | 8.43 | 8.55 | -1.5% | 50,187 | 42,855,264 |
| 2025-03-21 | 8.8 | 8.83 | 8.64 | 8.68 | -1.14% | 50,575 | 44,171,745 |
| 2025-03-20 | 8.83 | 8.83 | 8.73 | 8.78 | -0.45% | 39,324 | 34,494,068 |
| 2025-03-19 | 8.8 | 8.85 | 8.76 | 8.82 | +0.11% | 43,406 | 38,282,205 |
| 2025-03-18 | 8.78 | 8.85 | 8.75 | 8.81 | +0.46% | 49,759 | 43,769,614 |
| 2025-03-17 | 8.75 | 8.79 | 8.68 | 8.77 | +0.23% | 46,503 | 40,650,164 |
| 2025-03-14 | 8.56 | 8.75 | 8.53 | 8.75 | +1.86% | 52,887 | 45,833,700 |
| 2025-03-13 | 8.63 | 8.63 | 8.47 | 8.59 | -0.23% | 42,882 | 36,603,293 |
| 2025-03-12 | 8.7 | 8.75 | 8.57 | 8.61 | -1.03% | 40,674 | 35,105,304 |
| 2025-03-11 | 8.65 | 8.75 | 8.61 | 8.7 | -0.46% | 32,010 | 27,761,209 |
| 2025-03-10 | 8.66 | 8.83 | 8.63 | 8.74 | +1.16% | 51,193 | 44,656,412 |
| 2025-03-07 | 8.6 | 8.83 | 8.59 | 8.64 | -0.12% | 69,293 | 60,279,228 |
| 2025-03-06 | 8.56 | 8.71 | 8.51 | 8.65 | +1.05% | 46,343 | 39,909,817 |
| 2025-03-05 | 8.65 | 8.65 | 8.49 | 8.56 | -1.38% | 37,778 | 32,253,676 |
| 2025-03-04 | 8.54 | 8.7 | 8.47 | 8.68 | +1.64% | 57,671 | 49,795,834 |
| 2025-03-03 | 8.49 | 8.62 | 8.43 | 8.54 | +1.07% | 43,768 | 37,426,298 |
| 2025-02-28 | 8.63 | 8.68 | 8.42 | 8.45 | -1.86% | 48,116 | 40,986,404 |
| 2025-02-27 | 8.61 | 8.64 | 8.49 | 8.61 | +0.12% | 50,780 | 43,534,954 |
| 2025-02-26 | 8.6 | 8.65 | 8.53 | 8.6 | +0.58% | 48,567 | 41,688,439 |
| 2025-02-25 | 8.45 | 8.6 | 8.37 | 8.55 | +0.59% | 53,193 | 45,279,963 |
| 2025-02-24 | 8.52 | 8.56 | 8.45 | 8.5 | -0.47% | 42,497 | 36,072,755 |
| 2025-02-21 | 8.58 | 8.72 | 8.46 | 8.54 | -0.47% | 51,625 | 44,067,606 |
| 2025-02-20 | 8.52 | 8.77 | 8.5 | 8.58 | +0.7% | 60,411 | 52,194,829 |
| 2025-02-19 | 8.39 | 8.56 | 8.34 | 8.52 | +1.43% | 57,058 | 48,304,925 |
| 2025-02-18 | 8.63 | 8.64 | 8.33 | 8.4 | -2.78% | 58,449 | 49,679,634 |
| 2025-02-17 | 8.52 | 8.8 | 8.5 | 8.64 | +2.49% | 101,548 | 88,030,733 |
| 2025-02-14 | 8.18 | 8.47 | 8.18 | 8.43 | +2.93% | 94,033 | 78,764,760 |
| 2025-02-13 | 8.24 | 8.31 | 8.18 | 8.19 | -1.09% | 30,445 | 25,064,776 |
| 2025-02-12 | 8.28 | 8.33 | 8.19 | 8.28 | -0.24% | 38,222 | 31,552,040 |
| 2025-02-11 | 8.4 | 8.4 | 8.24 | 8.3 | -0.95% | 43,209 | 35,830,953 |
| 2025-02-10 | 8.21 | 8.43 | 8.2 | 8.38 | +1.7% | 61,468 | 51,326,904 |
| 2025-02-07 | 8.13 | 8.33 | 8.1 | 8.24 | +1.35% | 76,994 | 63,346,201 |
| 2025-02-06 | 7.86 | 8.16 | 7.85 | 8.13 | +2.39% | 70,305 | 56,398,713 |
| 2025-02-05 | 7.99 | 8.02 | 7.85 | 7.94 | +0.25% | 48,808 | 38,648,623 |
| 2025-01-27 | 7.89 | 8.04 | 7.89 | 7.92 | +0.38% | 61,681 | 49,181,538 |
| 2025-01-24 | 7.85 | 7.93 | 7.79 | 7.89 | -0.25% | 66,135 | 52,021,020 |
| 2025-01-23 | 7.96 | 8.19 | 7.85 | 7.91 | +0.38% | 108,901 | 86,773,044 |
| 2025-01-22 | 8.4 | 8.4 | 7.88 | 7.88 | -9.94% | 289,227 | 234,815,679 |
| 2025-01-21 | 8.4 | 9.08 | 8.32 | 8.75 | +6.06% | 325,931 | 291,537,472 |
| 2025-01-20 | 8.29 | 8.4 | 8.25 | 8.25 | -0.24% | 32,068 | 26,708,335 |
| 2025-01-17 | 8.17 | 8.5 | 8.17 | 8.27 | +0.36% | 68,434 | 57,080,931 |
| 2025-01-16 | 8.23 | 8.36 | 8.15 | 8.24 | 0% | 40,729 | 33,678,929 |
| 2025-01-15 | 8.02 | 8.39 | 8 | 8.24 | +2.36% | 72,313 | 59,536,845 |
| 2025-01-14 | 7.8 | 8.05 | 7.8 | 8.05 | +2.94% | 32,870 | 26,160,151 |
| 2025-01-13 | 7.96 | 7.96 | 7.75 | 7.82 | -2.37% | 41,667 | 32,570,446 |
| 2025-01-10 | 7.84 | 8.19 | 7.78 | 8.01 | +1.91% | 73,085 | 58,802,038 |
| 2025-01-09 | 7.86 | 7.94 | 7.77 | 7.86 | -0.13% | 24,120 | 18,944,770 |
| 2025-01-08 | 7.9 | 8 | 7.72 | 7.87 | -0.88% | 35,226 | 27,771,559 |
| 2025-01-07 | 8.02 | 8.02 | 7.77 | 7.94 | -0.25% | 38,347 | 30,190,735 |
| 2025-01-06 | 7.85 | 8.06 | 7.82 | 7.96 | +1.14% | 31,006 | 24,661,564 |
| 2025-01-03 | 8.03 | 8.15 | 7.84 | 7.87 | -1.99% | 43,065 | 34,482,173 |
| 2025-01-02 | 8.22 | 8.3 | 7.96 | 8.03 | -2.67% | 43,138 | 35,113,916 |
| 2024-12-31 | 8.42 | 8.55 | 8.19 | 8.25 | -2.6% | 55,666 | 46,528,037 |
| 2024-12-30 | 8.33 | 8.53 | 8.25 | 8.47 | +1.32% | 45,677 | 38,471,909 |
| 2024-12-27 | 8.25 | 8.38 | 8.2 | 8.36 | +1.33% | 30,719 | 25,548,465 |
| 2024-12-26 | 8.23 | 8.35 | 8.21 | 8.25 | -0.24% | 23,760 | 19,639,823 |
| 2024-12-25 | 8.4 | 8.4 | 8.21 | 8.27 | -0.96% | 24,450 | 20,230,972 |
| 2024-12-24 | 8.32 | 8.43 | 8.27 | 8.35 | +1.09% | 33,150 | 27,673,531 |
| 2024-12-23 | 8.59 | 8.63 | 8.24 | 8.26 | -3.73% | 50,442 | 42,246,255 |
| 2024-12-20 | 8.56 | 8.71 | 8.52 | 8.58 | +0.12% | 24,168 | 20,820,288 |
| 2024-12-19 | 8.55 | 8.63 | 8.43 | 8.57 | -0.35% | 35,214 | 30,026,836 |
| 2024-12-18 | 8.65 | 8.71 | 8.56 | 8.6 | -0.23% | 31,524 | 27,213,101 |
| 2024-12-17 | 8.97 | 8.98 | 8.58 | 8.62 | -4.12% | 64,460 | 56,317,595 |
| 2024-12-16 | 9.01 | 9.09 | 8.95 | 8.99 | -0.22% | 37,710 | 34,047,491 |
| 2024-12-13 | 9.13 | 9.13 | 9 | 9.01 | -1.42% | 44,413 | 40,190,799 |
| 2024-12-12 | 9.13 | 9.15 | 9.04 | 9.14 | +0.55% | 45,559 | 41,497,160 |
| 2024-12-11 | 8.98 | 9.09 | 8.97 | 9.09 | +1% | 35,389 | 32,077,783 |
| 2024-12-10 | 9.2 | 9.22 | 8.97 | 9 | 0% | 66,644 | 60,508,125 |
| 2024-12-09 | 9.04 | 9.11 | 8.93 | 9 | -0.44% | 40,796 | 36,808,338 |
| 2024-12-06 | 8.97 | 9.06 | 8.96 | 9.04 | +0.89% | 45,190 | 40,758,625 |
| 2024-12-05 | 8.88 | 8.97 | 8.85 | 8.96 | +0.9% | 34,892 | 31,110,746 |
| 2024-12-04 | 9.04 | 9.06 | 8.83 | 8.88 | -1.99% | 52,894 | 47,297,766 |
| 2024-12-03 | 9.2 | 9.2 | 8.98 | 9.06 | -1.63% | 64,949 | 58,900,257 |
| 2024-12-02 | 9.1 | 9.22 | 9.06 | 9.21 | +1.32% | 78,537 | 71,932,248 |
| 2024-11-29 | 9 | 9.15 | 8.9 | 9.09 | +1% | 69,646 | 63,084,540 |
| 2024-11-28 | 9.03 | 9.1 | 8.95 | 9 | -0.55% | 52,735 | 47,630,166 |
| 2024-11-27 | 9.1 | 9.16 | 8.75 | 9.05 | -0.55% | 72,843 | 64,985,864 |
| 2024-11-26 | 8.93 | 9.2 | 8.9 | 9.1 | +1.34% | 93,432 | 84,898,949 |
| 2024-11-25 | 8.82 | 8.99 | 8.72 | 8.98 | +2.16% | 84,369 | 74,723,947 |
| 2024-11-22 | 9.08 | 9.14 | 8.76 | 8.79 | -3.51% | 76,555 | 68,594,618 |
| 2024-11-21 | 9.15 | 9.24 | 9 | 9.11 | -0.76% | 89,942 | 81,963,122 |
| 2024-11-20 | 9.05 | 9.26 | 8.98 | 9.18 | +2.46% | 149,704 | 136,621,994 |
| 2024-11-19 | 8.56 | 9.03 | 8.51 | 8.96 | +5.29% | 129,460 | 114,076,750 |
| 2024-11-18 | 8.63 | 8.75 | 8.47 | 8.51 | -1.16% | 55,770 | 47,991,559 |
| 2024-11-15 | 8.62 | 8.78 | 8.6 | 8.61 | -0.69% | 44,883 | 39,028,196 |
| 2024-11-14 | 8.91 | 8.94 | 8.64 | 8.67 | -3.02% | 53,786 | 47,127,701 |
| 2024-11-13 | 8.9 | 9.08 | 8.76 | 8.94 | -0.33% | 55,893 | 49,757,794 |
| 2024-11-12 | 8.92 | 9.18 | 8.92 | 8.97 | +0.79% | 115,090 | 104,142,478 |
| 2024-11-11 | 8.82 | 8.91 | 8.75 | 8.9 | +0.34% | 58,539 | 51,728,400 |
| 2024-11-08 | 9.02 | 9.07 | 8.8 | 8.87 | -0.89% | 85,394 | 75,972,943 |
| 2024-11-07 | 8.56 | 9.05 | 8.52 | 8.95 | +4.07% | 121,992 | 107,742,676 |
| 2024-11-06 | 8.59 | 8.66 | 8.48 | 8.6 | +0.12% | 70,477 | 60,528,896 |
| 2024-11-05 | 8.47 | 8.62 | 8.41 | 8.59 | +1.3% | 67,143 | 57,346,642 |
| 2024-11-04 | 8.35 | 8.48 | 8.33 | 8.48 | +1.56% | 51,484 | 43,313,018 |
| 2024-11-01 | 8.46 | 8.75 | 8.27 | 8.35 | -1.53% | 90,436 | 76,507,572 |
| 2024-10-31 | 8.34 | 8.67 | 8.3 | 8.48 | +1.68% | 85,010 | 71,797,019 |
| 2024-10-30 | 8.41 | 8.48 | 8.22 | 8.34 | -0.83% | 50,135 | 41,847,255 |
| 2024-10-29 | 8.64 | 8.73 | 8.39 | 8.41 | -2.44% | 67,593 | 57,434,273 |
| 2024-10-28 | 8.46 | 8.63 | 8.42 | 8.62 | +1.77% | 57,650 | 49,308,437 |
| 2024-10-25 | 8.46 | 8.53 | 8.4 | 8.47 | +0.12% | 60,769 | 51,417,550 |
| 2024-10-24 | 8.4 | 8.58 | 8.39 | 8.46 | +0.83% | 71,759 | 60,689,235 |
| 2024-10-23 | 8.37 | 8.5 | 8.32 | 8.39 | +0.12% | 50,189 | 42,207,589 |
| 2024-10-22 | 8.25 | 8.42 | 8.2 | 8.38 | +1.45% | 51,466 | 42,940,729 |
| 2024-10-21 | 8.32 | 8.34 | 8.14 | 8.26 | -0.48% | 64,028 | 52,793,412 |
| 2024-10-18 | 8.12 | 8.41 | 8.12 | 8.3 | +1.97% | 64,272 | 53,105,926 |
| 2024-10-17 | 8.19 | 8.36 | 8.12 | 8.14 | -0.49% | 51,289 | 42,229,400 |
| 2024-10-16 | 8.16 | 8.26 | 8.07 | 8.18 | -0.85% | 56,456 | 46,154,907 |
| 2024-10-15 | 8.18 | 8.67 | 8.15 | 8.25 | +0.12% | 98,871 | 83,199,461 |
| 2024-10-14 | 8.22 | 8.27 | 8.01 | 8.24 | +0.24% | 64,672 | 52,768,884 |
| 2024-10-11 | 8.42 | 8.49 | 8.07 | 8.22 | -2.38% | 82,696 | 68,110,777 |
| 2024-10-10 | 8.6 | 8.79 | 8.37 | 8.42 | -0.94% | 104,765 | 89,885,730 |
| 2024-10-09 | 9.2 | 9.2 | 8.48 | 8.5 | -8.11% | 139,616 | 122,702,819 |
| 2024-10-08 | 9.72 | 9.74 | 8.82 | 9.25 | +4.52% | 253,341 | 235,294,367 |
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：