股票概览
8.6
+1.06%
+0.09
8.46
开盘价
8.65
最高价
8.44
最低价
17,484
成交量
数据更新至: 2025-03-25
技术指标
8.65
MA5 (5日均线)
8.58
MA10 (10日均线)
8.53
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 | 8.46 | 8.65 | 8.44 | 8.6 | +1.06% | 17,484 | 14,997,139 |
| 2025-03-24 | 8.58 | 8.73 | 8.32 | 8.51 | -1.85% | 30,098 | 25,544,950 |
| 2025-03-21 | 8.71 | 8.83 | 8.61 | 8.67 | -1.37% | 21,699 | 18,907,677 |
| 2025-03-20 | 8.69 | 8.82 | 8.62 | 8.79 | +1.5% | 23,611 | 20,639,949 |
| 2025-03-19 | 8.75 | 8.75 | 8.62 | 8.66 | -0.46% | 19,572 | 16,936,468 |
| 2025-03-18 | 8.6 | 8.77 | 8.54 | 8.7 | +1.4% | 26,353 | 22,799,956 |
| 2025-03-17 | 8.52 | 8.59 | 8.5 | 8.58 | +0.94% | 25,079 | 21,446,083 |
| 2025-03-14 | 8.4 | 8.5 | 8.3 | 8.5 | +1.55% | 29,478 | 24,834,640 |
| 2025-03-13 | 8.43 | 8.44 | 8.26 | 8.37 | -0.59% | 22,096 | 18,431,726 |
| 2025-03-12 | 8.56 | 8.59 | 8.42 | 8.42 | -1.41% | 24,360 | 20,624,925 |
| 2025-03-11 | 8.48 | 8.54 | 8.38 | 8.54 | +0.71% | 25,191 | 21,307,006 |
| 2025-03-10 | 8.48 | 8.57 | 8.4 | 8.48 | +0.36% | 21,578 | 18,308,237 |
| 2025-03-07 | 8.46 | 8.54 | 8.39 | 8.45 | -0.24% | 19,815 | 16,740,496 |
| 2025-03-06 | 8.53 | 8.54 | 8.41 | 8.47 | +0.24% | 21,292 | 18,046,305 |
| 2025-03-05 | 8.57 | 8.57 | 8.38 | 8.45 | -0.82% | 18,935 | 15,973,427 |
| 2025-03-04 | 8.43 | 8.62 | 8.36 | 8.52 | +0.71% | 27,497 | 23,506,212 |
| 2025-03-03 | 8.31 | 8.56 | 8.31 | 8.46 | +1.81% | 42,731 | 36,171,833 |
| 2025-02-28 | 8.45 | 8.52 | 8.28 | 8.31 | -2.69% | 25,591 | 21,426,227 |
| 2025-02-27 | 8.62 | 8.64 | 8.36 | 8.54 | -0.93% | 27,295 | 23,205,326 |
| 2025-02-26 | 8.66 | 8.77 | 8.57 | 8.62 | -0.58% | 25,419 | 22,050,568 |
| 2025-02-25 | 8.6 | 8.8 | 8.58 | 8.67 | -0.57% | 39,725 | 34,558,562 |
| 2025-02-24 | 8.98 | 9.15 | 8.66 | 8.72 | -1.58% | 90,723 | 81,008,955 |
| 2025-02-21 | 8.63 | 8.87 | 8.5 | 8.86 | +2.67% | 57,449 | 50,105,416 |
| 2025-02-20 | 8.29 | 8.71 | 8.15 | 8.63 | +4.23% | 46,021 | 38,873,553 |
| 2025-02-19 | 8.25 | 8.39 | 8.2 | 8.28 | +0.24% | 25,428 | 21,125,034 |
| 2025-02-18 | 8.37 | 8.37 | 8.23 | 8.26 | -0.96% | 22,545 | 18,699,372 |
| 2025-02-17 | 8.21 | 8.34 | 8.18 | 8.34 | +1.21% | 19,549 | 16,177,155 |
| 2025-02-14 | 8.24 | 8.35 | 8.19 | 8.24 | -0.6% | 18,976 | 15,674,316 |
| 2025-02-13 | 8.48 | 8.55 | 8.29 | 8.29 | -2.01% | 27,200 | 22,817,494 |
| 2025-02-12 | 8.31 | 8.47 | 8.29 | 8.46 | +1.32% | 27,229 | 22,778,050 |
| 2025-02-11 | 8.41 | 8.44 | 8.26 | 8.35 | -0.71% | 26,097 | 21,775,063 |
| 2025-02-10 | 8.5 | 8.52 | 8.34 | 8.41 | -0.94% | 31,171 | 26,233,354 |
| 2025-02-07 | 8.62 | 8.62 | 8.37 | 8.49 | -0.12% | 31,519 | 26,766,423 |
| 2025-02-06 | 8.35 | 8.5 | 8.2 | 8.5 | +1.19% | 38,715 | 32,334,767 |
| 2025-02-05 | 8.58 | 8.83 | 8.31 | 8.4 | -2.89% | 44,285 | 37,543,184 |
| 2025-01-27 | 8.77 | 8.77 | 8.64 | 8.65 | -0.69% | 19,723 | 17,173,832 |
| 2025-01-24 | 8.69 | 8.74 | 8.57 | 8.71 | -0.11% | 27,299 | 23,636,843 |
| 2025-01-23 | 8.78 | 8.85 | 8.61 | 8.72 | +0.23% | 26,234 | 23,052,551 |
| 2025-01-22 | 8.46 | 8.78 | 8.46 | 8.7 | 0% | 26,026 | 22,580,067 |
| 2025-01-21 | 8.63 | 8.78 | 8.55 | 8.7 | +1.64% | 29,190 | 25,279,380 |
| 2025-01-20 | 8.48 | 8.64 | 8.45 | 8.56 | +1.3% | 17,986 | 15,401,777 |
| 2025-01-17 | 8.41 | 8.49 | 8.36 | 8.45 | +0.48% | 14,057 | 11,866,691 |
| 2025-01-16 | 8.38 | 8.53 | 8.34 | 8.41 | -0.12% | 20,006 | 16,893,762 |
| 2025-01-15 | 8.3 | 8.47 | 8.29 | 8.42 | +1.08% | 18,485 | 15,522,489 |
| 2025-01-14 | 7.92 | 8.33 | 7.89 | 8.33 | +5.31% | 23,716 | 19,390,886 |
| 2025-01-13 | 7.88 | 8.01 | 7.75 | 7.91 | -0.5% | 18,525 | 14,620,694 |
| 2025-01-10 | 8.01 | 8.2 | 7.95 | 7.95 | -1.85% | 26,546 | 21,471,594 |
| 2025-01-09 | 8.06 | 8.19 | 8.03 | 8.1 | -0.37% | 17,748 | 14,420,723 |
| 2025-01-08 | 8 | 8.17 | 7.83 | 8.13 | +1.25% | 24,180 | 19,410,742 |
| 2025-01-07 | 7.94 | 8.03 | 7.84 | 8.03 | +1.13% | 27,140 | 21,523,536 |
| 2025-01-06 | 7.96 | 8.09 | 7.63 | 7.94 | +0.63% | 34,983 | 27,625,681 |
| 2025-01-03 | 8.16 | 8.28 | 7.86 | 7.89 | -3.31% | 33,638 | 27,143,732 |
| 2025-01-02 | 8.4 | 8.46 | 8.07 | 8.16 | -1.69% | 45,591 | 37,884,932 |
| 2024-12-31 | 8.73 | 8.83 | 8.3 | 8.3 | -5.03% | 58,173 | 49,294,128 |
| 2024-12-30 | 8.92 | 9.33 | 8.74 | 8.74 | +0.92% | 69,622 | 62,076,110 |
| 2024-12-27 | 8.52 | 8.72 | 8.48 | 8.66 | +1.88% | 24,873 | 21,498,641 |
| 2024-12-26 | 8.54 | 8.61 | 8.44 | 8.5 | -0.12% | 22,028 | 18,798,294 |
| 2024-12-25 | 8.81 | 8.9 | 8.51 | 8.51 | -3.73% | 34,483 | 29,647,258 |
| 2024-12-24 | 8.57 | 8.89 | 8.55 | 8.84 | +4.12% | 46,996 | 41,130,241 |
| 2024-12-23 | 8.81 | 8.81 | 8.46 | 8.49 | -2.64% | 28,196 | 24,266,539 |
| 2024-12-20 | 8.63 | 8.78 | 8.62 | 8.72 | +0.81% | 24,906 | 21,715,198 |
| 2024-12-19 | 8.63 | 8.76 | 8.52 | 8.65 | -0.12% | 26,979 | 23,248,072 |
| 2024-12-18 | 8.73 | 8.8 | 8.62 | 8.66 | -0.23% | 26,941 | 23,443,395 |
| 2024-12-17 | 8.99 | 9.18 | 8.65 | 8.68 | -3.88% | 31,508 | 27,692,496 |
| 2024-12-16 | 9.07 | 9.18 | 8.98 | 9.03 | -0.22% | 22,310 | 20,235,807 |
| 2024-12-13 | 9.13 | 9.22 | 8.98 | 9.05 | -1.84% | 26,504 | 24,019,966 |
| 2024-12-12 | 9.24 | 9.29 | 9.07 | 9.22 | +0.55% | 23,279 | 21,371,240 |
| 2024-12-11 | 9.21 | 9.23 | 9.1 | 9.17 | +0.11% | 20,090 | 18,404,443 |
| 2024-12-10 | 9.55 | 9.58 | 9.13 | 9.16 | -1.93% | 29,597 | 27,476,042 |
| 2024-12-09 | 9.34 | 9.44 | 9.22 | 9.34 | -0.11% | 29,081 | 27,106,430 |
| 2024-12-06 | 9.35 | 9.44 | 9.27 | 9.35 | -0.21% | 24,634 | 22,994,640 |
| 2024-12-05 | 9.16 | 9.49 | 9.11 | 9.37 | +2.18% | 34,391 | 32,089,059 |
| 2024-12-04 | 9.22 | 9.41 | 9.1 | 9.17 | -0.33% | 36,105 | 33,408,502 |
| 2024-12-03 | 8.93 | 9.34 | 8.93 | 9.2 | +2.79% | 46,701 | 42,801,585 |
| 2024-12-02 | 8.71 | 8.98 | 8.71 | 8.95 | +2.76% | 41,571 | 36,891,391 |
| 2024-11-29 | 8.57 | 8.73 | 8.52 | 8.71 | +1.63% | 24,744 | 21,435,182 |
| 2024-11-28 | 8.51 | 8.66 | 8.48 | 8.57 | +0.35% | 19,145 | 16,435,392 |
| 2024-11-27 | 8.47 | 8.55 | 8.17 | 8.54 | +0.95% | 25,400 | 21,162,709 |
| 2024-11-26 | 8.46 | 8.65 | 8.43 | 8.46 | -1.17% | 20,224 | 17,236,454 |
| 2024-11-25 | 8.4 | 8.59 | 8.4 | 8.56 | +1.78% | 28,995 | 24,608,823 |
| 2024-11-22 | 8.82 | 8.85 | 8.38 | 8.41 | -4.21% | 25,235 | 21,782,041 |
| 2024-11-21 | 8.69 | 8.79 | 8.65 | 8.78 | +1.04% | 27,770 | 24,205,198 |
| 2024-11-20 | 8.65 | 8.77 | 8.62 | 8.69 | -0.11% | 29,259 | 25,452,005 |
| 2024-11-19 | 8.51 | 8.71 | 8.45 | 8.7 | +1.52% | 30,434 | 26,124,661 |
| 2024-11-18 | 8.64 | 8.76 | 8.4 | 8.57 | -0.12% | 32,115 | 27,659,466 |
| 2024-11-15 | 8.65 | 8.79 | 8.56 | 8.58 | -0.81% | 23,884 | 20,760,948 |
| 2024-11-14 | 8.95 | 9.04 | 8.62 | 8.65 | -2.92% | 26,606 | 23,286,473 |
| 2024-11-13 | 8.86 | 8.99 | 8.74 | 8.91 | +0.11% | 23,949 | 21,218,209 |
| 2024-11-12 | 9.08 | 9.19 | 8.83 | 8.9 | -1.55% | 40,639 | 36,669,572 |
| 2024-11-11 | 8.92 | 9.04 | 8.8 | 9.04 | +3.2% | 39,556 | 35,417,879 |
| 2024-11-08 | 8.87 | 8.95 | 8.71 | 8.76 | -1.24% | 35,691 | 31,455,054 |
| 2024-11-07 | 8.67 | 8.87 | 8.67 | 8.87 | +0.68% | 29,664 | 26,145,620 |
| 2024-11-06 | 8.86 | 8.91 | 8.74 | 8.81 | -0.34% | 32,881 | 28,985,868 |
| 2024-11-05 | 8.66 | 8.86 | 8.66 | 8.84 | +1.73% | 34,942 | 30,701,206 |
| 2024-11-04 | 8.5 | 8.7 | 8.4 | 8.69 | +2.6% | 33,887 | 29,188,902 |
| 2024-11-01 | 8.7 | 8.73 | 8.4 | 8.47 | -2.98% | 60,371 | 51,594,724 |
| 2024-10-31 | 8.58 | 8.78 | 8.58 | 8.73 | +1.16% | 57,091 | 49,761,988 |
| 2024-10-30 | 8.62 | 8.83 | 8.52 | 8.63 | +3.11% | 81,292 | 70,566,655 |
| 2024-10-29 | 8.47 | 8.54 | 8.24 | 8.37 | -1.18% | 39,475 | 33,039,709 |
| 2024-10-28 | 8.2 | 8.47 | 8.18 | 8.47 | +2.79% | 29,561 | 24,699,841 |
| 2024-10-25 | 8.08 | 8.24 | 8.07 | 8.24 | +2.11% | 28,946 | 23,660,643 |
| 2024-10-24 | 8.04 | 8.08 | 7.93 | 8.07 | +0.37% | 27,809 | 22,294,830 |
| 2024-10-23 | 8.06 | 8.11 | 7.91 | 8.04 | +0.5% | 32,313 | 26,008,157 |
| 2024-10-22 | 7.85 | 8.03 | 7.85 | 8 | +1.14% | 35,015 | 27,831,852 |
| 2024-10-21 | 7.91 | 7.96 | 7.84 | 7.91 | 0% | 41,073 | 32,431,065 |
| 2024-10-18 | 7.75 | 7.99 | 7.73 | 7.91 | +1.93% | 40,035 | 31,482,083 |
| 2024-10-17 | 7.87 | 7.92 | 7.74 | 7.76 | -0.77% | 31,188 | 24,399,492 |
| 2024-10-16 | 7.9 | 7.94 | 7.76 | 7.82 | -1.51% | 42,543 | 33,382,079 |
| 2024-10-15 | 8.1 | 8.18 | 7.93 | 7.94 | -2.22% | 31,882 | 25,695,852 |
| 2024-10-14 | 7.99 | 8.17 | 7.91 | 8.12 | +2.53% | 34,446 | 27,773,963 |
| 2024-10-11 | 8.49 | 8.49 | 7.83 | 7.92 | -4.35% | 45,929 | 37,020,272 |
| 2024-10-10 | 8.02 | 8.5 | 7.93 | 8.28 | +3.76% | 70,797 | 58,350,993 |
| 2024-10-09 | 8.78 | 8.78 | 7.98 | 7.98 | -10.03% | 96,897 | 80,679,353 |
| 2024-10-08 | 9.17 | 9.2 | 8.29 | 8.87 | +6.1% | 110,592 | 96,980,695 |
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：