股票概览
8.31
-0.72%
-0.06
8.38
开盘价
8.42
最高价
8.14
最低价
76,363
成交量
数据更新至: 2025-03-25
技术指标
8.65
MA5 (5日均线)
8.76
MA10 (10日均线)
8.74
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 | 8.38 | 8.42 | 8.14 | 8.31 | -0.72% | 76,363 | 63,346,831 |
| 2025-03-24 | 8.59 | 8.64 | 8.08 | 8.37 | -2.56% | 154,012 | 128,409,162 |
| 2025-03-21 | 8.96 | 8.99 | 8.58 | 8.59 | -4.77% | 186,005 | 162,100,012 |
| 2025-03-20 | 8.92 | 9.15 | 8.85 | 9.02 | +0.89% | 174,888 | 157,951,538 |
| 2025-03-19 | 8.97 | 9.1 | 8.88 | 8.94 | -0.33% | 132,017 | 118,409,793 |
| 2025-03-18 | 8.88 | 9.03 | 8.88 | 8.97 | +1.36% | 123,992 | 110,940,911 |
| 2025-03-17 | 8.84 | 8.94 | 8.77 | 8.85 | 0% | 93,380 | 82,549,414 |
| 2025-03-14 | 8.73 | 8.88 | 8.58 | 8.85 | +1.03% | 124,875 | 109,140,762 |
| 2025-03-13 | 8.94 | 8.97 | 8.62 | 8.76 | -2.12% | 125,552 | 109,871,859 |
| 2025-03-12 | 8.92 | 9.09 | 8.84 | 8.95 | +1.13% | 174,361 | 156,484,218 |
| 2025-03-11 | 8.67 | 8.94 | 8.63 | 8.85 | +0.57% | 124,978 | 109,665,319 |
| 2025-03-10 | 8.67 | 8.81 | 8.6 | 8.8 | +1.03% | 116,292 | 101,274,982 |
| 2025-03-07 | 8.78 | 8.84 | 8.64 | 8.71 | -0.8% | 117,715 | 103,110,167 |
| 2025-03-06 | 8.64 | 8.86 | 8.64 | 8.78 | +1.74% | 134,161 | 117,916,165 |
| 2025-03-05 | 8.55 | 8.63 | 8.46 | 8.63 | +0.82% | 105,573 | 90,312,628 |
| 2025-03-04 | 8.4 | 8.63 | 8.36 | 8.56 | +1.06% | 95,955 | 82,035,364 |
| 2025-03-03 | 8.45 | 8.64 | 8.37 | 8.47 | +0.24% | 98,672 | 83,804,168 |
| 2025-02-28 | 8.87 | 8.87 | 8.43 | 8.45 | -4.95% | 151,947 | 130,719,586 |
| 2025-02-27 | 8.98 | 9.03 | 8.7 | 8.89 | -0.78% | 146,597 | 129,835,130 |
| 2025-02-26 | 8.86 | 9.08 | 8.86 | 8.96 | +0.9% | 162,010 | 145,306,860 |
| 2025-02-25 | 8.7 | 8.99 | 8.64 | 8.88 | +0.68% | 153,916 | 136,432,603 |
| 2025-02-24 | 8.89 | 8.89 | 8.63 | 8.82 | +0.11% | 145,326 | 127,235,893 |
| 2025-02-21 | 8.77 | 8.84 | 8.67 | 8.81 | +1.15% | 192,247 | 168,837,530 |
| 2025-02-20 | 8.49 | 8.79 | 8.49 | 8.71 | +2.35% | 176,154 | 152,239,016 |
| 2025-02-19 | 8.27 | 8.52 | 8.22 | 8.51 | +3.03% | 124,450 | 105,053,918 |
| 2025-02-18 | 8.43 | 8.48 | 8.2 | 8.26 | -2.71% | 132,728 | 110,816,660 |
| 2025-02-17 | 8.39 | 8.54 | 8.38 | 8.49 | +1.07% | 125,201 | 106,075,106 |
| 2025-02-14 | 8.45 | 8.54 | 8.36 | 8.4 | -0.71% | 128,386 | 108,329,190 |
| 2025-02-13 | 8.63 | 8.7 | 8.45 | 8.46 | -2.53% | 165,056 | 140,890,192 |
| 2025-02-12 | 8.46 | 8.78 | 8.46 | 8.68 | +0.35% | 232,635 | 201,489,114 |
| 2025-02-11 | 8.47 | 9.27 | 8.45 | 8.65 | +2.49% | 390,792 | 341,088,269 |
| 2025-02-10 | 8.52 | 8.57 | 8.38 | 8.44 | -1.86% | 251,394 | 212,203,528 |
| 2025-02-07 | 8.36 | 8.66 | 8.26 | 8.6 | +2.26% | 316,752 | 268,992,932 |
| 2025-02-06 | 8.1 | 8.42 | 8.04 | 8.41 | +4.08% | 186,657 | 154,496,627 |
| 2025-02-05 | 8.09 | 8.15 | 7.97 | 8.08 | +2.02% | 112,806 | 90,829,525 |
| 2025-01-27 | 8.18 | 8.24 | 7.9 | 7.92 | -3.18% | 140,321 | 112,687,102 |
| 2025-01-24 | 8.04 | 8.22 | 8.01 | 8.18 | +0.99% | 123,085 | 100,122,657 |
| 2025-01-23 | 8.22 | 8.32 | 8.08 | 8.1 | -0.61% | 156,497 | 128,417,730 |
| 2025-01-22 | 8.2 | 8.27 | 8.11 | 8.15 | -0.97% | 132,992 | 108,980,611 |
| 2025-01-21 | 8.2 | 8.3 | 8.07 | 8.23 | +1.35% | 189,951 | 155,245,128 |
| 2025-01-20 | 7.93 | 8.19 | 7.93 | 8.12 | +2.92% | 168,907 | 137,057,983 |
| 2025-01-17 | 7.78 | 7.99 | 7.73 | 7.89 | +1.02% | 149,855 | 117,739,613 |
| 2025-01-16 | 7.85 | 7.98 | 7.77 | 7.81 | +0.51% | 165,245 | 129,764,844 |
| 2025-01-15 | 7.84 | 7.9 | 7.73 | 7.77 | -1.27% | 123,330 | 96,131,499 |
| 2025-01-14 | 7.46 | 7.89 | 7.37 | 7.87 | +7.22% | 189,123 | 145,459,960 |
| 2025-01-13 | 7.49 | 7.53 | 7.11 | 7.34 | -4.3% | 168,529 | 123,361,775 |
| 2025-01-10 | 7.96 | 8.1 | 7.66 | 7.67 | -1.79% | 221,194 | 174,426,690 |
| 2025-01-09 | 7.74 | 7.98 | 7.68 | 7.81 | +0.39% | 204,269 | 159,955,726 |
| 2025-01-08 | 7.71 | 7.89 | 7.51 | 7.78 | +0.13% | 311,196 | 240,178,237 |
| 2025-01-07 | 7.18 | 7.77 | 7.15 | 7.77 | +10.06% | 119,915 | 91,748,289 |
| 2025-01-06 | 7.08 | 7.23 | 6.72 | 7.06 | -0.14% | 156,849 | 110,341,252 |
| 2025-01-03 | 7.92 | 8.01 | 7.05 | 7.07 | -9.71% | 297,618 | 219,569,911 |
| 2025-01-02 | 8.17 | 8.18 | 7.72 | 7.83 | -4.16% | 216,945 | 172,206,192 |
| 2024-12-31 | 8.56 | 8.58 | 8.17 | 8.17 | -3.2% | 276,606 | 230,080,877 |
| 2024-12-30 | 8.54 | 8.72 | 8.34 | 8.44 | -1.75% | 303,764 | 258,150,675 |
| 2024-12-27 | 8.95 | 9.16 | 8.53 | 8.59 | -0.23% | 684,307 | 598,028,033 |
| 2024-12-26 | 7.8 | 8.61 | 7.73 | 8.61 | +9.96% | 265,657 | 225,566,230 |
| 2024-12-25 | 8.03 | 8.07 | 7.51 | 7.83 | -2.49% | 132,674 | 103,258,053 |
| 2024-12-24 | 8.12 | 8.3 | 7.77 | 8.03 | -0.74% | 163,589 | 130,621,134 |
| 2024-12-23 | 8.39 | 8.5 | 8.07 | 8.09 | -3.46% | 202,325 | 167,062,048 |
| 2024-12-20 | 8 | 8.54 | 7.93 | 8.38 | +4.75% | 277,848 | 231,049,853 |
| 2024-12-19 | 7.81 | 8.08 | 7.77 | 8 | +1.39% | 99,875 | 79,790,548 |
| 2024-12-18 | 7.8 | 7.91 | 7.67 | 7.89 | +1.41% | 77,134 | 60,365,205 |
| 2024-12-17 | 7.99 | 7.99 | 7.69 | 7.78 | -2.75% | 116,038 | 90,582,313 |
| 2024-12-16 | 8.11 | 8.22 | 7.92 | 8 | -1.11% | 128,540 | 103,507,335 |
| 2024-12-13 | 8.26 | 8.35 | 8.09 | 8.09 | -2.76% | 128,470 | 105,257,957 |
| 2024-12-12 | 8.25 | 8.42 | 8.13 | 8.32 | +0.97% | 182,869 | 151,051,986 |
| 2024-12-11 | 8.18 | 8.25 | 8.14 | 8.24 | +0.61% | 122,733 | 100,641,624 |
| 2024-12-10 | 8.35 | 8.4 | 8.14 | 8.19 | +0.37% | 202,821 | 166,841,154 |
| 2024-12-09 | 8.18 | 8.23 | 8.05 | 8.16 | -0.12% | 132,701 | 108,077,181 |
| 2024-12-06 | 8.4 | 8.4 | 8.15 | 8.17 | -1.68% | 209,286 | 171,567,910 |
| 2024-12-05 | 7.99 | 8.35 | 7.97 | 8.31 | +3.88% | 270,711 | 222,775,024 |
| 2024-12-04 | 8.06 | 8.29 | 7.94 | 8 | -1.23% | 205,588 | 166,511,776 |
| 2024-12-03 | 8.18 | 8.21 | 8.04 | 8.1 | -0.74% | 143,232 | 116,040,142 |
| 2024-12-02 | 7.98 | 8.17 | 7.93 | 8.16 | +2.9% | 203,034 | 164,438,234 |
| 2024-11-29 | 7.9 | 7.97 | 7.74 | 7.93 | +0.63% | 137,942 | 108,685,569 |
| 2024-11-28 | 7.93 | 8.03 | 7.83 | 7.88 | -1.38% | 139,735 | 110,741,322 |
| 2024-11-27 | 7.78 | 7.99 | 7.6 | 7.99 | +1.78% | 159,127 | 124,484,012 |
| 2024-11-26 | 7.98 | 8.18 | 7.81 | 7.85 | -2.61% | 155,866 | 124,458,800 |
| 2024-11-25 | 7.77 | 8.06 | 7.63 | 8.06 | +4.27% | 196,286 | 154,124,530 |
| 2024-11-22 | 8.02 | 8.27 | 7.71 | 7.73 | -4.33% | 249,270 | 199,310,471 |
| 2024-11-21 | 8.1 | 8.15 | 7.93 | 8.08 | -1.22% | 255,834 | 205,609,560 |
| 2024-11-20 | 7.81 | 8.27 | 7.75 | 8.18 | +2.89% | 382,947 | 309,385,767 |
| 2024-11-19 | 7.57 | 8.15 | 7.52 | 7.95 | +6.43% | 319,241 | 252,142,204 |
| 2024-11-18 | 7.73 | 7.89 | 7.4 | 7.47 | -3.36% | 178,186 | 135,099,293 |
| 2024-11-15 | 7.6 | 8.03 | 7.57 | 7.73 | +1.71% | 257,292 | 200,717,849 |
| 2024-11-14 | 7.93 | 7.99 | 7.56 | 7.6 | -4.88% | 168,917 | 130,917,448 |
| 2024-11-13 | 8.01 | 8.06 | 7.7 | 7.99 | -0.87% | 265,407 | 209,200,610 |
| 2024-11-12 | 8.45 | 8.47 | 7.92 | 8.06 | -0.49% | 572,877 | 468,959,104 |
| 2024-11-11 | 7.39 | 8.1 | 7.33 | 8.1 | +10.05% | 293,206 | 227,872,027 |
| 2024-11-08 | 7.33 | 7.42 | 7.25 | 7.36 | +0.96% | 179,482 | 131,989,445 |
| 2024-11-07 | 7.12 | 7.29 | 7.09 | 7.29 | +2.1% | 154,142 | 111,186,785 |
| 2024-11-06 | 7.21 | 7.28 | 7.07 | 7.14 | -0.83% | 150,396 | 107,858,186 |
| 2024-11-05 | 7.13 | 7.23 | 7.07 | 7.2 | +1.27% | 125,613 | 89,909,685 |
| 2024-11-04 | 6.85 | 7.12 | 6.85 | 7.11 | +2.6% | 138,899 | 97,964,626 |
| 2024-11-01 | 7.12 | 7.16 | 6.85 | 6.93 | -3.21% | 151,513 | 105,883,018 |
| 2024-10-31 | 7.11 | 7.23 | 7.05 | 7.16 | +0.28% | 126,195 | 90,219,330 |
| 2024-10-30 | 7.1 | 7.25 | 7.03 | 7.14 | -0.14% | 117,329 | 83,632,717 |
| 2024-10-29 | 7.4 | 7.41 | 7.14 | 7.15 | -2.46% | 109,314 | 79,122,367 |
| 2024-10-28 | 7.18 | 7.33 | 7.13 | 7.33 | +2.52% | 118,273 | 85,750,034 |
| 2024-10-25 | 7.05 | 7.19 | 7.05 | 7.15 | +1.42% | 89,656 | 63,879,286 |
| 2024-10-24 | 7.01 | 7.06 | 6.93 | 7.05 | +0.71% | 74,532 | 52,235,944 |
| 2024-10-23 | 7.1 | 7.13 | 6.98 | 7 | -1.27% | 89,340 | 63,123,162 |
| 2024-10-22 | 7 | 7.14 | 6.96 | 7.09 | +0.71% | 97,654 | 68,771,940 |
| 2024-10-21 | 6.97 | 7.13 | 6.91 | 7.04 | +2.03% | 128,092 | 89,940,067 |
| 2024-10-18 | 6.63 | 7.03 | 6.63 | 6.9 | +3.92% | 135,239 | 92,662,435 |
| 2024-10-17 | 6.71 | 6.82 | 6.64 | 6.64 | -1.04% | 83,166 | 56,031,570 |
| 2024-10-16 | 6.6 | 6.78 | 6.6 | 6.71 | -0.74% | 81,605 | 54,555,867 |
| 2024-10-15 | 6.85 | 6.95 | 6.75 | 6.76 | -1.6% | 81,964 | 56,136,175 |
| 2024-10-14 | 6.61 | 6.92 | 6.55 | 6.87 | +3.78% | 103,769 | 69,996,100 |
| 2024-10-11 | 6.92 | 6.92 | 6.54 | 6.62 | -4.34% | 110,775 | 74,059,098 |
| 2024-10-10 | 6.92 | 7.15 | 6.79 | 6.92 | -0.14% | 128,285 | 89,664,852 |
| 2024-10-09 | 7.52 | 7.52 | 6.92 | 6.93 | -9.88% | 207,245 | 148,417,143 |
| 2024-10-08 | 7.93 | 7.93 | 7.16 | 7.69 | +6.66% | 291,398 | 220,502,226 |
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：