股票概览
8.61
-1.15%
-0.1
8.73
开盘价
8.8
最高价
8.37
最低价
107,041
成交量
数据更新至: 2025-03-25
技术指标
8.63
MA5 (5日均线)
8.49
MA10 (10日均线)
8.27
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 | 8.73 | 8.8 | 8.37 | 8.61 | -1.15% | 107,041 | 91,370,947 |
| 2025-03-24 | 8.79 | 9.1 | 8.53 | 8.71 | -0.68% | 191,990 | 169,218,311 |
| 2025-03-21 | 8.62 | 9.2 | 8.57 | 8.77 | +1.98% | 216,559 | 192,843,447 |
| 2025-03-20 | 8.44 | 8.75 | 8.4 | 8.6 | +1.9% | 83,280 | 71,326,376 |
| 2025-03-19 | 8.44 | 8.53 | 8.4 | 8.44 | -0.35% | 36,270 | 30,660,267 |
| 2025-03-18 | 8.45 | 8.48 | 8.36 | 8.47 | +0.36% | 43,168 | 36,403,252 |
| 2025-03-17 | 8.52 | 8.58 | 8.4 | 8.44 | -1.06% | 78,674 | 66,487,627 |
| 2025-03-14 | 8.24 | 8.53 | 8.23 | 8.53 | +3.52% | 135,229 | 114,115,562 |
| 2025-03-13 | 8.15 | 8.27 | 8.1 | 8.24 | +1.35% | 68,973 | 56,413,633 |
| 2025-03-12 | 8.14 | 8.18 | 8.07 | 8.13 | -0.12% | 31,599 | 25,662,366 |
| 2025-03-11 | 8.09 | 8.14 | 8.02 | 8.14 | 0% | 25,877 | 20,874,513 |
| 2025-03-10 | 8.02 | 8.15 | 8.01 | 8.14 | +1.88% | 48,978 | 39,586,082 |
| 2025-03-07 | 8.02 | 8.06 | 7.97 | 7.99 | -0.5% | 29,256 | 23,434,286 |
| 2025-03-06 | 8.02 | 8.04 | 7.95 | 8.03 | +0.12% | 32,631 | 26,138,769 |
| 2025-03-05 | 8.11 | 8.15 | 7.93 | 8.02 | -1.72% | 35,429 | 28,373,709 |
| 2025-03-04 | 8.02 | 8.22 | 7.97 | 8.16 | +1.75% | 49,537 | 40,256,609 |
| 2025-03-03 | 7.9 | 8.06 | 7.87 | 8.02 | +1.52% | 45,982 | 36,874,446 |
| 2025-02-28 | 8.02 | 8.07 | 7.89 | 7.9 | -1.62% | 36,686 | 29,130,585 |
| 2025-02-27 | 7.96 | 8.04 | 7.93 | 8.03 | +0.63% | 31,370 | 25,084,771 |
| 2025-02-26 | 7.9 | 7.99 | 7.85 | 7.98 | +1.66% | 30,549 | 24,272,463 |
| 2025-02-25 | 7.95 | 7.97 | 7.84 | 7.85 | -1.51% | 31,097 | 24,563,210 |
| 2025-02-24 | 7.97 | 8 | 7.9 | 7.97 | +0.5% | 26,898 | 21,379,174 |
| 2025-02-21 | 7.97 | 8.03 | 7.9 | 7.93 | -0.5% | 28,669 | 22,779,823 |
| 2025-02-20 | 7.99 | 8.12 | 7.95 | 7.97 | +0.13% | 31,848 | 25,534,006 |
| 2025-02-19 | 7.89 | 7.99 | 7.87 | 7.96 | +1.02% | 24,060 | 19,101,589 |
| 2025-02-18 | 8.08 | 8.1 | 7.85 | 7.88 | -2.23% | 43,788 | 34,841,819 |
| 2025-02-17 | 8.03 | 8.15 | 7.99 | 8.06 | +0.5% | 46,435 | 37,550,344 |
| 2025-02-14 | 8.06 | 8.15 | 7.97 | 8.02 | -0.25% | 41,070 | 33,072,355 |
| 2025-02-13 | 8.09 | 8.18 | 8.03 | 8.04 | -0.62% | 33,296 | 26,889,765 |
| 2025-02-12 | 8.12 | 8.12 | 7.98 | 8.09 | -0.25% | 29,704 | 23,923,865 |
| 2025-02-11 | 8.06 | 8.13 | 8.05 | 8.11 | +0.12% | 30,439 | 24,628,498 |
| 2025-02-10 | 8.1 | 8.13 | 8 | 8.1 | -0.25% | 50,566 | 40,756,944 |
| 2025-02-07 | 8 | 8.26 | 7.97 | 8.12 | +1.63% | 64,512 | 52,292,261 |
| 2025-02-06 | 7.98 | 8.01 | 7.91 | 7.99 | +0.13% | 27,270 | 21,720,755 |
| 2025-02-05 | 8.07 | 8.17 | 7.95 | 7.98 | -0.25% | 41,176 | 33,116,420 |
| 2025-01-27 | 7.87 | 8.09 | 7.86 | 8 | +1.78% | 49,183 | 39,386,950 |
| 2025-01-24 | 7.84 | 7.87 | 7.79 | 7.86 | +0.38% | 31,443 | 24,605,418 |
| 2025-01-23 | 7.88 | 7.95 | 7.83 | 7.83 | -0.25% | 21,002 | 16,564,526 |
| 2025-01-22 | 7.92 | 7.94 | 7.8 | 7.85 | -0.63% | 23,223 | 18,248,926 |
| 2025-01-21 | 7.93 | 7.96 | 7.84 | 7.9 | -0.38% | 23,536 | 18,566,247 |
| 2025-01-20 | 7.75 | 7.95 | 7.73 | 7.93 | +2.59% | 43,042 | 33,892,423 |
| 2025-01-17 | 7.66 | 7.8 | 7.56 | 7.73 | +1.58% | 33,448 | 25,754,403 |
| 2025-01-16 | 7.6 | 7.69 | 7.57 | 7.61 | 0% | 25,557 | 19,492,390 |
| 2025-01-15 | 7.6 | 7.62 | 7.53 | 7.61 | +0.13% | 22,411 | 16,996,969 |
| 2025-01-14 | 7.44 | 7.6 | 7.42 | 7.6 | +2.7% | 38,575 | 29,058,587 |
| 2025-01-13 | 7.32 | 7.54 | 7.28 | 7.4 | -1.33% | 37,334 | 27,675,811 |
| 2025-01-10 | 7.7 | 7.72 | 7.5 | 7.5 | -2.09% | 42,477 | 32,199,916 |
| 2025-01-09 | 7.67 | 7.7 | 7.56 | 7.66 | -0.78% | 41,952 | 31,928,089 |
| 2025-01-08 | 7.68 | 7.76 | 7.54 | 7.72 | +0.92% | 44,554 | 34,231,326 |
| 2025-01-07 | 7.68 | 7.7 | 7.5 | 7.65 | -1.03% | 50,544 | 38,356,820 |
| 2025-01-06 | 7.61 | 7.75 | 7.43 | 7.73 | +2.38% | 54,471 | 41,675,890 |
| 2025-01-03 | 7.64 | 7.73 | 7.53 | 7.55 | -1.18% | 41,818 | 31,867,670 |
| 2025-01-02 | 7.74 | 7.83 | 7.58 | 7.64 | -1.04% | 45,203 | 34,899,782 |
| 2024-12-31 | 7.84 | 7.89 | 7.72 | 7.72 | -1.53% | 45,536 | 35,459,321 |
| 2024-12-30 | 7.86 | 7.92 | 7.8 | 7.84 | -1.26% | 34,075 | 26,766,705 |
| 2024-12-27 | 7.81 | 7.97 | 7.74 | 7.94 | +1.53% | 43,128 | 34,135,880 |
| 2024-12-26 | 7.83 | 7.9 | 7.8 | 7.82 | -0.76% | 32,788 | 25,733,515 |
| 2024-12-25 | 7.88 | 7.9 | 7.7 | 7.88 | 0% | 49,000 | 38,171,153 |
| 2024-12-24 | 7.86 | 7.9 | 7.76 | 7.88 | +1.03% | 41,920 | 32,818,199 |
| 2024-12-23 | 8.09 | 8.14 | 7.78 | 7.8 | -3.58% | 70,514 | 55,690,232 |
| 2024-12-20 | 7.98 | 8.14 | 7.93 | 8.09 | +1.13% | 36,167 | 29,188,767 |
| 2024-12-19 | 7.93 | 8.03 | 7.84 | 8 | -0.37% | 40,552 | 32,192,183 |
| 2024-12-18 | 7.96 | 8.08 | 7.83 | 8.03 | +1.65% | 48,559 | 38,789,213 |
| 2024-12-17 | 8.28 | 8.33 | 7.88 | 7.9 | -4.93% | 86,965 | 69,736,345 |
| 2024-12-16 | 8.32 | 8.45 | 8.27 | 8.31 | -0.24% | 30,665 | 25,576,796 |
| 2024-12-13 | 8.42 | 8.5 | 8.31 | 8.33 | -1.65% | 44,547 | 37,435,158 |
| 2024-12-12 | 8.31 | 8.47 | 8.31 | 8.47 | +1.44% | 41,028 | 34,483,608 |
| 2024-12-11 | 8.26 | 8.4 | 8.26 | 8.35 | +0.6% | 40,842 | 34,066,477 |
| 2024-12-10 | 8.6 | 8.66 | 8.28 | 8.3 | -1.07% | 72,644 | 60,979,755 |
| 2024-12-09 | 8.35 | 8.46 | 8.32 | 8.39 | +0.48% | 50,770 | 42,599,646 |
| 2024-12-06 | 8.25 | 8.35 | 8.2 | 8.35 | +1.58% | 49,505 | 41,113,580 |
| 2024-12-05 | 8.07 | 8.29 | 8.05 | 8.22 | +1.48% | 49,206 | 40,274,135 |
| 2024-12-04 | 8.25 | 8.25 | 8.06 | 8.1 | -1.7% | 36,947 | 30,143,715 |
| 2024-12-03 | 8.21 | 8.28 | 8.19 | 8.24 | 0% | 44,687 | 36,781,849 |
| 2024-12-02 | 8.15 | 8.28 | 8.13 | 8.24 | +1.1% | 50,742 | 41,662,728 |
| 2024-11-29 | 8.04 | 8.17 | 8.02 | 8.15 | +1.12% | 53,947 | 43,791,012 |
| 2024-11-28 | 8.07 | 8.12 | 8.03 | 8.06 | 0% | 39,688 | 32,084,938 |
| 2024-11-27 | 7.91 | 8.07 | 7.75 | 8.06 | +1.26% | 48,387 | 38,231,752 |
| 2024-11-26 | 7.91 | 8.09 | 7.9 | 7.96 | +0.13% | 40,998 | 32,833,859 |
| 2024-11-25 | 7.76 | 7.95 | 7.74 | 7.95 | +2.19% | 46,909 | 36,979,987 |
| 2024-11-22 | 8.2 | 8.23 | 7.77 | 7.78 | -5.12% | 107,427 | 85,174,836 |
| 2024-11-21 | 8.18 | 8.22 | 8.11 | 8.2 | +0.49% | 43,628 | 35,634,402 |
| 2024-11-20 | 8.04 | 8.2 | 8.02 | 8.16 | +0.99% | 40,716 | 33,161,869 |
| 2024-11-19 | 7.9 | 8.08 | 7.89 | 8.08 | +2.28% | 53,314 | 42,608,090 |
| 2024-11-18 | 8.09 | 8.11 | 7.88 | 7.9 | -1.25% | 72,769 | 58,105,863 |
| 2024-11-15 | 8.11 | 8.21 | 8 | 8 | -1.36% | 53,846 | 43,778,141 |
| 2024-11-14 | 8.37 | 8.37 | 8.07 | 8.11 | -2.52% | 54,363 | 44,683,048 |
| 2024-11-13 | 8.4 | 8.5 | 8.2 | 8.32 | -1.42% | 62,474 | 52,030,228 |
| 2024-11-12 | 8.38 | 8.65 | 8.37 | 8.44 | +0.6% | 103,218 | 88,022,404 |
| 2024-11-11 | 8.29 | 8.39 | 8.17 | 8.39 | +1.82% | 65,527 | 54,306,061 |
| 2024-11-08 | 8.3 | 8.38 | 8.17 | 8.24 | +0.12% | 83,875 | 69,308,772 |
| 2024-11-07 | 8.01 | 8.23 | 7.98 | 8.23 | +2.36% | 77,361 | 62,848,814 |
| 2024-11-06 | 8.07 | 8.16 | 8.01 | 8.04 | -0.62% | 79,907 | 64,535,245 |
| 2024-11-05 | 7.98 | 8.09 | 7.94 | 8.09 | +1% | 76,404 | 61,375,381 |
| 2024-11-04 | 8.06 | 8.13 | 7.91 | 8.01 | +0.13% | 72,621 | 57,930,718 |
| 2024-11-01 | 7.93 | 8.05 | 7.83 | 8 | +0.88% | 86,473 | 68,890,361 |
| 2024-10-31 | 7.95 | 8.03 | 7.88 | 7.93 | +0.13% | 74,247 | 59,040,869 |
| 2024-10-30 | 8 | 8.16 | 7.83 | 7.92 | -1.12% | 84,342 | 67,328,492 |
| 2024-10-29 | 8.18 | 8.43 | 7.98 | 8.01 | +0.13% | 146,148 | 119,190,463 |
| 2024-10-28 | 7.79 | 8 | 7.78 | 8 | +2.83% | 84,722 | 67,182,529 |
| 2024-10-25 | 7.69 | 7.78 | 7.66 | 7.78 | +0.91% | 74,443 | 57,591,763 |
| 2024-10-24 | 7.63 | 7.79 | 7.61 | 7.71 | +0.92% | 79,671 | 61,584,933 |
| 2024-10-23 | 7.61 | 7.69 | 7.55 | 7.64 | +0.53% | 69,293 | 52,902,738 |
| 2024-10-22 | 7.48 | 7.67 | 7.45 | 7.6 | +1.88% | 72,469 | 54,860,461 |
| 2024-10-21 | 7.49 | 7.54 | 7.38 | 7.46 | +0.54% | 78,926 | 58,775,451 |
| 2024-10-18 | 7.26 | 7.52 | 7.22 | 7.42 | +2.06% | 69,068 | 50,904,830 |
| 2024-10-17 | 7.34 | 7.39 | 7.26 | 7.27 | -0.55% | 37,742 | 27,663,523 |
| 2024-10-16 | 7.26 | 7.38 | 7.2 | 7.31 | -0.27% | 42,580 | 31,120,721 |
| 2024-10-15 | 7.4 | 7.5 | 7.33 | 7.33 | -1.61% | 46,490 | 34,467,783 |
| 2024-10-14 | 7.4 | 7.47 | 7.22 | 7.45 | +1.22% | 60,035 | 44,315,008 |
| 2024-10-11 | 7.63 | 7.66 | 7.3 | 7.36 | -3.41% | 71,085 | 52,852,526 |
| 2024-10-10 | 7.68 | 7.87 | 7.58 | 7.62 | +0.4% | 79,424 | 61,234,557 |
| 2024-10-09 | 8.2 | 8.3 | 7.55 | 7.59 | -7.21% | 160,699 | 126,036,583 |
| 2024-10-08 | 8.36 | 8.36 | 7.74 | 8.18 | +7.63% | 201,861 | 163,583,528 |
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：