股票概览
8.29
-0.36%
-0.03
8.31
开盘价
8.31
最高价
8.12
最低价
23,541
成交量
数据更新至: 2025-03-25
技术指标
8.50
MA5 (5日均线)
8.72
MA10 (10日均线)
8.71
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 | 8.31 | 8.31 | 8.12 | 8.29 | -0.36% | 23,541 | 19,332,121 |
| 2025-03-24 | 8.46 | 8.55 | 8.18 | 8.32 | -1.42% | 58,983 | 49,239,497 |
| 2025-03-21 | 8.73 | 8.77 | 8.4 | 8.44 | -3.43% | 57,560 | 49,065,920 |
| 2025-03-20 | 8.73 | 8.81 | 8.69 | 8.74 | +0.11% | 33,827 | 29,629,619 |
| 2025-03-19 | 8.83 | 8.85 | 8.68 | 8.73 | -1.13% | 38,636 | 33,762,266 |
| 2025-03-18 | 8.87 | 8.93 | 8.75 | 8.83 | -0.45% | 55,663 | 49,058,943 |
| 2025-03-17 | 8.91 | 8.97 | 8.79 | 8.87 | -0.45% | 82,100 | 72,994,642 |
| 2025-03-14 | 8.97 | 9 | 8.61 | 8.91 | -0.34% | 130,420 | 115,816,099 |
| 2025-03-13 | 9.04 | 9.23 | 8.9 | 8.94 | -1.54% | 73,673 | 66,335,439 |
| 2025-03-12 | 8.91 | 9.16 | 8.91 | 9.08 | +1.23% | 75,609 | 68,436,134 |
| 2025-03-11 | 8.95 | 9.02 | 8.81 | 8.97 | +0.22% | 49,927 | 44,446,816 |
| 2025-03-10 | 8.73 | 8.96 | 8.73 | 8.95 | +1.94% | 66,952 | 59,438,595 |
| 2025-03-07 | 8.75 | 8.85 | 8.71 | 8.78 | -0.34% | 57,281 | 50,268,574 |
| 2025-03-06 | 8.83 | 8.85 | 8.66 | 8.81 | -0.45% | 93,621 | 81,862,640 |
| 2025-03-05 | 8.69 | 8.88 | 8.54 | 8.85 | +1.72% | 100,115 | 87,217,443 |
| 2025-03-04 | 8.74 | 8.91 | 8.5 | 8.7 | -0.68% | 103,151 | 89,800,105 |
| 2025-03-03 | 8.38 | 8.82 | 8.34 | 8.76 | +5.16% | 154,951 | 133,732,215 |
| 2025-02-28 | 8.5 | 8.65 | 8.3 | 8.33 | -2.69% | 68,335 | 57,891,634 |
| 2025-02-27 | 8.32 | 8.61 | 8.3 | 8.56 | +2.76% | 92,647 | 78,863,342 |
| 2025-02-26 | 8.33 | 8.56 | 8.14 | 8.33 | -0.36% | 91,467 | 76,459,710 |
| 2025-02-25 | 8.28 | 8.43 | 8.22 | 8.36 | +0.24% | 46,565 | 38,750,596 |
| 2025-02-24 | 8.32 | 8.37 | 8.18 | 8.34 | +0.48% | 53,525 | 44,258,040 |
| 2025-02-21 | 8.37 | 8.45 | 8.16 | 8.3 | -1.66% | 58,690 | 48,715,177 |
| 2025-02-20 | 8.26 | 8.47 | 8.18 | 8.44 | +2.18% | 50,784 | 42,431,057 |
| 2025-02-19 | 8.01 | 8.31 | 7.92 | 8.26 | +3.25% | 57,734 | 47,094,590 |
| 2025-02-18 | 8.38 | 8.41 | 7.98 | 8 | -4.31% | 44,975 | 36,581,166 |
| 2025-02-17 | 8.28 | 8.47 | 8.22 | 8.36 | +1.7% | 48,392 | 40,381,160 |
| 2025-02-14 | 8.29 | 8.35 | 8.17 | 8.22 | -0.96% | 34,133 | 28,098,728 |
| 2025-02-13 | 8.45 | 8.48 | 8.29 | 8.3 | -1.89% | 31,571 | 26,369,973 |
| 2025-02-12 | 8.39 | 8.48 | 8.35 | 8.46 | -0.24% | 26,328 | 22,135,394 |
| 2025-02-11 | 8.54 | 8.6 | 8.37 | 8.48 | -0.7% | 38,078 | 32,164,102 |
| 2025-02-10 | 8.24 | 8.58 | 8.24 | 8.54 | +3.14% | 45,854 | 38,619,473 |
| 2025-02-07 | 8.19 | 8.38 | 8.18 | 8.28 | +0.61% | 36,004 | 29,833,083 |
| 2025-02-06 | 8.06 | 8.23 | 7.98 | 8.23 | +1.98% | 43,626 | 35,419,687 |
| 2025-02-05 | 8.21 | 8.25 | 7.97 | 8.07 | -0.12% | 33,746 | 27,206,883 |
| 2025-01-27 | 8.16 | 8.32 | 8.08 | 8.08 | -0.62% | 33,560 | 27,545,942 |
| 2025-01-24 | 8.25 | 8.25 | 8.09 | 8.13 | -0.37% | 29,470 | 24,004,710 |
| 2025-01-23 | 8.35 | 8.37 | 8.16 | 8.16 | -0.49% | 38,062 | 31,511,383 |
| 2025-01-22 | 8.4 | 8.4 | 8.15 | 8.2 | -1.91% | 47,915 | 39,498,438 |
| 2025-01-21 | 8.37 | 8.49 | 8.16 | 8.36 | +1.09% | 87,079 | 72,383,571 |
| 2025-01-20 | 8.24 | 8.35 | 8.03 | 8.27 | +0.98% | 38,605 | 31,836,689 |
| 2025-01-17 | 8.21 | 8.24 | 8.06 | 8.19 | 0% | 28,599 | 23,336,098 |
| 2025-01-16 | 8.19 | 8.36 | 8.08 | 8.19 | +0.61% | 38,685 | 31,774,661 |
| 2025-01-15 | 8.11 | 8.24 | 8 | 8.14 | +0.37% | 35,753 | 29,111,205 |
| 2025-01-14 | 7.82 | 8.11 | 7.74 | 8.11 | +5.32% | 43,493 | 34,705,575 |
| 2025-01-13 | 7.51 | 7.73 | 7.31 | 7.7 | +0.65% | 31,828 | 24,078,954 |
| 2025-01-10 | 7.93 | 7.96 | 7.62 | 7.65 | -3.89% | 36,115 | 28,059,115 |
| 2025-01-09 | 7.97 | 8.02 | 7.82 | 7.96 | +0.51% | 32,951 | 26,166,767 |
| 2025-01-08 | 7.8 | 8.01 | 7.66 | 7.92 | +1.28% | 45,939 | 36,118,708 |
| 2025-01-07 | 7.64 | 7.85 | 7.56 | 7.82 | +2.89% | 40,289 | 31,000,635 |
| 2025-01-06 | 7.76 | 7.81 | 7.3 | 7.6 | -2.81% | 59,008 | 44,777,681 |
| 2025-01-03 | 8.53 | 8.58 | 7.75 | 7.82 | -7.35% | 91,004 | 72,877,287 |
| 2025-01-02 | 8.16 | 8.74 | 8.13 | 8.44 | +2.93% | 98,334 | 83,910,828 |
| 2024-12-31 | 8.26 | 8.48 | 8.19 | 8.2 | -1.2% | 47,354 | 39,394,691 |
| 2024-12-30 | 8.65 | 8.66 | 8.24 | 8.3 | -4.38% | 54,488 | 45,372,672 |
| 2024-12-27 | 8.66 | 8.76 | 8.48 | 8.68 | +1.4% | 54,083 | 46,839,469 |
| 2024-12-26 | 8.35 | 8.7 | 8.31 | 8.56 | +2.15% | 60,727 | 52,066,369 |
| 2024-12-25 | 8.6 | 8.65 | 8.12 | 8.38 | -2.9% | 73,264 | 60,780,859 |
| 2024-12-24 | 8.37 | 8.65 | 8.23 | 8.63 | +2.74% | 72,780 | 61,350,682 |
| 2024-12-23 | 9.13 | 9.17 | 8.36 | 8.4 | -6.98% | 101,372 | 87,357,656 |
| 2024-12-20 | 8.84 | 9.18 | 8.83 | 9.03 | +2.03% | 93,774 | 85,069,185 |
| 2024-12-19 | 8.92 | 8.97 | 8.69 | 8.85 | -2.1% | 80,075 | 70,651,091 |
| 2024-12-18 | 9.27 | 9.37 | 8.94 | 9.04 | -2.38% | 108,512 | 98,148,399 |
| 2024-12-17 | 9.95 | 9.97 | 9.17 | 9.26 | -8.32% | 181,373 | 171,414,826 |
| 2024-12-16 | 9.91 | 10.57 | 9.73 | 10.1 | +0.1% | 189,432 | 193,389,879 |
| 2024-12-13 | 10.65 | 10.79 | 10.09 | 10.09 | -9.99% | 259,202 | 270,480,416 |
| 2024-12-12 | 10 | 11.21 | 9.76 | 11.21 | +7.17% | 367,445 | 386,410,489 |
| 2024-12-11 | 9.46 | 10.86 | 9.31 | 10.46 | +5.98% | 445,245 | 457,815,848 |
| 2024-12-10 | 9.8 | 9.87 | 9.75 | 9.87 | +10.03% | 92,735 | 91,436,833 |
| 2024-12-09 | 8.89 | 9.14 | 8.85 | 8.97 | +1.01% | 109,312 | 98,014,571 |
| 2024-12-06 | 8.92 | 9.04 | 8.68 | 8.88 | -0.56% | 108,775 | 96,092,074 |
| 2024-12-05 | 8.91 | 9.17 | 8.7 | 8.93 | -2.3% | 232,537 | 206,262,194 |
| 2024-12-04 | 8.71 | 9.57 | 8.58 | 9.14 | +5.06% | 251,994 | 235,875,803 |
| 2024-12-03 | 8.84 | 8.85 | 8.6 | 8.7 | -0.8% | 61,427 | 53,474,735 |
| 2024-12-02 | 8.75 | 8.9 | 8.6 | 8.77 | +1.04% | 101,440 | 88,793,486 |
| 2024-11-29 | 8.44 | 8.96 | 8.44 | 8.68 | +2.84% | 154,197 | 134,401,729 |
| 2024-11-28 | 8.34 | 8.55 | 8.29 | 8.44 | +0.48% | 91,482 | 77,092,610 |
| 2024-11-27 | 8.17 | 8.4 | 7.91 | 8.4 | +2.82% | 110,665 | 91,363,820 |
| 2024-11-26 | 8.05 | 8.23 | 8.04 | 8.17 | +1.24% | 52,777 | 43,100,501 |
| 2024-11-25 | 7.69 | 8.09 | 7.69 | 8.07 | +4.81% | 57,779 | 45,801,022 |
| 2024-11-22 | 8.01 | 8.08 | 7.7 | 7.7 | -3.63% | 48,836 | 38,791,507 |
| 2024-11-21 | 7.95 | 8.05 | 7.87 | 7.99 | +0.76% | 39,527 | 31,506,527 |
| 2024-11-20 | 7.76 | 7.97 | 7.74 | 7.93 | +2.06% | 49,342 | 38,776,466 |
| 2024-11-19 | 7.8 | 7.8 | 7.59 | 7.77 | +1.04% | 46,666 | 35,916,672 |
| 2024-11-18 | 7.96 | 8.02 | 7.64 | 7.69 | -2.53% | 41,186 | 32,046,939 |
| 2024-11-15 | 7.85 | 8.1 | 7.85 | 7.89 | -0.88% | 44,883 | 35,843,256 |
| 2024-11-14 | 8.15 | 8.15 | 7.91 | 7.96 | -2.33% | 44,124 | 35,332,319 |
| 2024-11-13 | 8.18 | 8.25 | 7.88 | 8.15 | -0.49% | 58,922 | 47,502,465 |
| 2024-11-12 | 8.2 | 8.31 | 8.11 | 8.19 | -0.24% | 76,351 | 62,761,308 |
| 2024-11-11 | 8.2 | 8.24 | 8.05 | 8.21 | -1.44% | 83,256 | 67,716,539 |
| 2024-11-08 | 8.49 | 8.6 | 8.23 | 8.33 | -1.65% | 120,351 | 100,285,574 |
| 2024-11-07 | 8.1 | 8.8 | 8.07 | 8.47 | +4.31% | 190,740 | 161,022,570 |
| 2024-11-06 | 8.05 | 8.19 | 7.95 | 8.12 | +0.87% | 59,328 | 48,116,920 |
| 2024-11-05 | 7.94 | 8.1 | 7.9 | 8.05 | +1.39% | 61,056 | 49,059,868 |
| 2024-11-04 | 7.68 | 7.94 | 7.61 | 7.94 | +3.39% | 61,581 | 48,256,564 |
| 2024-11-01 | 7.77 | 7.98 | 7.6 | 7.68 | -1.54% | 66,068 | 51,166,973 |
| 2024-10-31 | 7.64 | 7.82 | 7.64 | 7.8 | +1.43% | 48,343 | 37,422,322 |
| 2024-10-30 | 7.72 | 7.83 | 7.57 | 7.69 | -0.26% | 37,180 | 28,609,362 |
| 2024-10-29 | 7.92 | 8 | 7.69 | 7.71 | -2.16% | 59,458 | 46,237,717 |
| 2024-10-28 | 7.58 | 7.89 | 7.58 | 7.88 | +4.1% | 57,798 | 45,130,656 |
| 2024-10-25 | 7.47 | 7.59 | 7.47 | 7.57 | +1.2% | 38,250 | 28,882,068 |
| 2024-10-24 | 7.45 | 7.5 | 7.41 | 7.48 | -0.27% | 25,478 | 18,982,433 |
| 2024-10-23 | 7.51 | 7.57 | 7.42 | 7.5 | -0.66% | 39,487 | 29,622,906 |
| 2024-10-22 | 7.33 | 7.55 | 7.33 | 7.55 | +2.58% | 45,449 | 33,878,768 |
| 2024-10-21 | 7.33 | 7.42 | 7.31 | 7.36 | +0.41% | 38,181 | 28,128,943 |
| 2024-10-18 | 7.22 | 7.4 | 7.18 | 7.33 | +1.24% | 36,036 | 26,343,017 |
| 2024-10-17 | 7.33 | 7.38 | 7.21 | 7.24 | -0.55% | 24,681 | 18,031,091 |
| 2024-10-16 | 7.21 | 7.35 | 7.15 | 7.28 | -0.55% | 25,621 | 18,633,968 |
| 2024-10-15 | 7.43 | 7.44 | 7.3 | 7.32 | -1.35% | 24,293 | 17,897,410 |
| 2024-10-14 | 7.36 | 7.46 | 7.26 | 7.42 | +0.95% | 37,214 | 27,489,110 |
| 2024-10-11 | 7.5 | 7.64 | 7.25 | 7.35 | -1.21% | 39,686 | 29,612,943 |
| 2024-10-10 | 7.44 | 7.6 | 7.27 | 7.44 | 0% | 47,576 | 35,528,945 |
| 2024-10-09 | 8.19 | 8.19 | 7.44 | 7.44 | -10.04% | 74,054 | 56,762,928 |
| 2024-10-08 | 8.68 | 8.8 | 7.98 | 8.27 | +3.38% | 145,533 | 122,153,340 |
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：