股票概览
8.14
-0.37%
-0.03
8.15
开盘价
8.19
最高价
8.02
最低价
87,767
成交量
数据更新至: 2025-03-25
技术指标
8.41
MA5 (5日均线)
8.67
MA10 (10日均线)
8.75
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 | 8.15 | 8.19 | 8.02 | 8.14 | -0.37% | 87,767 | 71,114,502 |
| 2025-03-24 | 8.45 | 8.46 | 7.93 | 8.17 | -2.74% | 227,148 | 185,220,370 |
| 2025-03-21 | 8.63 | 8.66 | 8.37 | 8.4 | -2.89% | 190,832 | 162,209,723 |
| 2025-03-20 | 8.73 | 8.78 | 8.62 | 8.65 | -0.57% | 131,549 | 114,517,280 |
| 2025-03-19 | 8.85 | 8.89 | 8.66 | 8.7 | -2.25% | 205,453 | 179,200,301 |
| 2025-03-18 | 8.94 | 9.06 | 8.82 | 8.9 | -0.11% | 205,023 | 183,066,373 |
| 2025-03-17 | 8.87 | 8.96 | 8.8 | 8.91 | +0.45% | 194,844 | 173,143,205 |
| 2025-03-14 | 8.87 | 8.95 | 8.72 | 8.87 | -0.67% | 269,949 | 239,051,648 |
| 2025-03-13 | 9 | 9.04 | 8.79 | 8.93 | -1% | 309,024 | 274,517,892 |
| 2025-03-12 | 9 | 9.2 | 8.94 | 9.02 | +1.35% | 360,871 | 327,179,995 |
| 2025-03-11 | 8.82 | 9.03 | 8.75 | 8.9 | -0.22% | 245,247 | 218,376,341 |
| 2025-03-10 | 8.82 | 9.06 | 8.82 | 8.92 | +0.34% | 202,259 | 180,175,538 |
| 2025-03-07 | 8.92 | 9.08 | 8.81 | 8.89 | -1.11% | 343,672 | 307,639,896 |
| 2025-03-06 | 8.96 | 9.05 | 8.88 | 8.99 | +0.33% | 428,312 | 384,718,583 |
| 2025-03-05 | 8.97 | 9.02 | 8.71 | 8.96 | +0.79% | 537,260 | 478,763,428 |
| 2025-03-04 | 9 | 9.07 | 8.58 | 8.89 | -2.31% | 999,840 | 882,457,239 |
| 2025-03-03 | 8.4 | 9.1 | 8.23 | 9.1 | +10.04% | 821,847 | 733,604,397 |
| 2025-02-28 | 8.6 | 8.65 | 8.23 | 8.27 | -4.72% | 195,325 | 163,819,635 |
| 2025-02-27 | 8.73 | 8.82 | 8.45 | 8.68 | -0.69% | 217,300 | 186,857,363 |
| 2025-02-26 | 8.71 | 8.77 | 8.6 | 8.74 | +1.51% | 184,971 | 160,881,603 |
| 2025-02-25 | 8.49 | 8.73 | 8.45 | 8.61 | -0.12% | 183,475 | 158,065,137 |
| 2025-02-24 | 8.59 | 8.75 | 8.53 | 8.62 | 0% | 222,920 | 192,249,990 |
| 2025-02-21 | 8.65 | 8.7 | 8.56 | 8.62 | -0.58% | 208,070 | 179,287,777 |
| 2025-02-20 | 8.55 | 8.75 | 8.52 | 8.67 | 0% | 253,599 | 218,854,521 |
| 2025-02-19 | 8.18 | 8.75 | 8.18 | 8.67 | +5.6% | 322,304 | 273,885,937 |
| 2025-02-18 | 8.45 | 8.49 | 8.18 | 8.21 | -2.73% | 165,177 | 137,774,586 |
| 2025-02-17 | 8.32 | 8.54 | 8.32 | 8.44 | +1.44% | 195,067 | 164,581,416 |
| 2025-02-14 | 8.18 | 8.44 | 8.16 | 8.32 | +0.97% | 166,012 | 137,814,910 |
| 2025-02-13 | 8.29 | 8.5 | 8.23 | 8.24 | -0.6% | 200,280 | 166,598,976 |
| 2025-02-12 | 8.21 | 8.33 | 8.16 | 8.29 | +0.48% | 193,624 | 159,718,164 |
| 2025-02-11 | 8.21 | 8.35 | 8.09 | 8.25 | +0.61% | 180,107 | 148,340,247 |
| 2025-02-10 | 8.1 | 8.22 | 8.05 | 8.2 | +1.49% | 165,351 | 134,621,062 |
| 2025-02-07 | 8.06 | 8.29 | 7.98 | 8.08 | +0.25% | 216,074 | 175,948,396 |
| 2025-02-06 | 7.82 | 8.06 | 7.74 | 8.06 | +4.13% | 228,488 | 181,610,222 |
| 2025-02-05 | 7.69 | 7.78 | 7.64 | 7.74 | +2.25% | 130,751 | 101,014,049 |
| 2025-01-27 | 7.78 | 7.85 | 7.56 | 7.57 | -2.57% | 143,957 | 110,571,982 |
| 2025-01-24 | 7.69 | 7.79 | 7.62 | 7.77 | +1.04% | 144,782 | 111,556,593 |
| 2025-01-23 | 7.9 | 8.03 | 7.68 | 7.69 | -1.91% | 189,726 | 149,059,302 |
| 2025-01-22 | 7.9 | 7.97 | 7.8 | 7.84 | -0.76% | 152,727 | 120,312,034 |
| 2025-01-21 | 7.94 | 8.02 | 7.83 | 7.9 | -0.5% | 144,737 | 114,332,115 |
| 2025-01-20 | 7.77 | 7.95 | 7.55 | 7.94 | +0.13% | 281,848 | 220,108,171 |
| 2025-01-17 | 7.75 | 8.08 | 7.71 | 7.93 | +1.8% | 216,178 | 170,895,058 |
| 2025-01-16 | 7.75 | 7.87 | 7.67 | 7.79 | +1.17% | 158,328 | 122,869,388 |
| 2025-01-15 | 7.73 | 7.84 | 7.61 | 7.7 | -0.26% | 145,124 | 111,788,451 |
| 2025-01-14 | 7.32 | 7.73 | 7.31 | 7.72 | +5.18% | 216,022 | 163,504,278 |
| 2025-01-13 | 7.18 | 7.34 | 7.03 | 7.34 | +0.82% | 176,008 | 126,890,890 |
| 2025-01-10 | 7.63 | 7.71 | 7.28 | 7.28 | -5.08% | 232,990 | 174,496,826 |
| 2025-01-09 | 7.28 | 7.88 | 7.28 | 7.67 | +4.35% | 358,324 | 275,622,523 |
| 2025-01-08 | 7.42 | 7.45 | 7.08 | 7.35 | -2.52% | 293,064 | 213,208,975 |
| 2025-01-07 | 7.25 | 7.55 | 7.25 | 7.54 | +3.86% | 221,880 | 164,136,218 |
| 2025-01-06 | 7.23 | 7.41 | 7.07 | 7.26 | -0.14% | 229,331 | 167,024,913 |
| 2025-01-03 | 7.79 | 7.97 | 7.27 | 7.27 | -10.02% | 432,539 | 326,229,704 |
| 2025-01-02 | 8.35 | 8.48 | 7.94 | 8.08 | -4.04% | 288,815 | 237,304,894 |
| 2024-12-31 | 9.04 | 9.18 | 8.41 | 8.42 | -6.96% | 371,773 | 323,828,759 |
| 2024-12-30 | 9.07 | 9.21 | 8.8 | 9.05 | -0.77% | 272,409 | 246,822,953 |
| 2024-12-27 | 9.16 | 9.35 | 9.04 | 9.12 | -0.76% | 418,859 | 385,625,263 |
| 2024-12-26 | 8.76 | 9.19 | 8.67 | 9.19 | +4.91% | 369,418 | 335,205,340 |
| 2024-12-25 | 8.89 | 8.94 | 8.51 | 8.76 | -1.68% | 203,710 | 178,237,251 |
| 2024-12-24 | 8.92 | 9.06 | 8.68 | 8.91 | +0.56% | 234,915 | 208,230,519 |
| 2024-12-23 | 9.21 | 9.34 | 8.8 | 8.86 | -3.8% | 294,406 | 264,740,392 |
| 2024-12-20 | 8.95 | 9.3 | 8.94 | 9.21 | +1.88% | 360,111 | 330,196,750 |
| 2024-12-19 | 8.63 | 9.06 | 8.62 | 9.04 | +3.08% | 305,548 | 272,443,823 |
| 2024-12-18 | 8.59 | 8.87 | 8.41 | 8.77 | +1.98% | 209,290 | 181,996,844 |
| 2024-12-17 | 8.88 | 8.99 | 8.56 | 8.6 | -2.71% | 250,166 | 218,748,407 |
| 2024-12-16 | 8.93 | 9.08 | 8.78 | 8.84 | -0.9% | 211,562 | 188,628,384 |
| 2024-12-13 | 9.08 | 9.13 | 8.88 | 8.92 | -2.41% | 256,987 | 230,730,640 |
| 2024-12-12 | 9.16 | 9.2 | 8.98 | 9.14 | -0.54% | 256,025 | 232,615,974 |
| 2024-12-11 | 8.82 | 9.43 | 8.81 | 9.19 | +4.2% | 469,097 | 429,291,271 |
| 2024-12-10 | 9.07 | 9.08 | 8.81 | 8.82 | 0% | 211,360 | 189,100,903 |
| 2024-12-09 | 8.87 | 8.96 | 8.71 | 8.82 | -0.9% | 167,711 | 148,040,776 |
| 2024-12-06 | 8.85 | 8.94 | 8.72 | 8.9 | +0.45% | 174,687 | 154,745,500 |
| 2024-12-05 | 8.68 | 8.88 | 8.63 | 8.86 | +1.96% | 173,807 | 153,364,485 |
| 2024-12-04 | 8.95 | 8.97 | 8.63 | 8.69 | -2.47% | 179,708 | 157,879,719 |
| 2024-12-03 | 8.9 | 8.95 | 8.72 | 8.91 | +0.34% | 172,021 | 152,307,088 |
| 2024-12-02 | 8.83 | 8.95 | 8.8 | 8.88 | +1.02% | 189,854 | 168,841,069 |
| 2024-11-29 | 8.57 | 8.88 | 8.48 | 8.79 | +1.62% | 216,398 | 188,435,707 |
| 2024-11-28 | 8.63 | 8.77 | 8.56 | 8.65 | +0.12% | 179,266 | 155,340,587 |
| 2024-11-27 | 8.48 | 8.65 | 8.21 | 8.64 | +1.29% | 203,247 | 170,705,364 |
| 2024-11-26 | 8.53 | 8.65 | 8.45 | 8.53 | 0% | 171,933 | 146,677,467 |
| 2024-11-25 | 8.53 | 8.62 | 8.3 | 8.53 | +0.71% | 211,839 | 178,777,196 |
| 2024-11-22 | 8.9 | 9.03 | 8.46 | 8.47 | -5.04% | 245,516 | 216,209,007 |
| 2024-11-21 | 8.96 | 9.02 | 8.77 | 8.92 | -0.67% | 209,023 | 185,828,738 |
| 2024-11-20 | 8.95 | 9.06 | 8.88 | 8.98 | +0.34% | 216,701 | 194,526,905 |
| 2024-11-19 | 8.81 | 8.97 | 8.7 | 8.95 | +2.17% | 227,934 | 201,596,360 |
| 2024-11-18 | 8.93 | 9.04 | 8.63 | 8.76 | -1.9% | 230,679 | 202,366,010 |
| 2024-11-15 | 9.15 | 9.3 | 8.92 | 8.93 | -2.62% | 227,237 | 207,124,399 |
| 2024-11-14 | 9.55 | 9.64 | 9.15 | 9.17 | -4.58% | 236,863 | 221,677,356 |
| 2024-11-13 | 9.47 | 9.66 | 9.29 | 9.61 | +0.63% | 290,205 | 274,752,303 |
| 2024-11-12 | 9.92 | 9.92 | 9.44 | 9.55 | -4.02% | 420,401 | 405,771,810 |
| 2024-11-11 | 9.47 | 9.99 | 9.47 | 9.95 | +5.18% | 527,280 | 515,656,009 |
| 2024-11-08 | 9.37 | 9.58 | 9.3 | 9.46 | +1.61% | 381,036 | 360,250,656 |
| 2024-11-07 | 9.2 | 9.39 | 9.16 | 9.31 | +0.32% | 266,888 | 247,664,792 |
| 2024-11-06 | 9.45 | 9.58 | 9.18 | 9.28 | -1.17% | 342,632 | 320,187,830 |
| 2024-11-05 | 8.89 | 9.52 | 8.87 | 9.39 | +5.51% | 421,636 | 389,631,586 |
| 2024-11-04 | 8.59 | 8.92 | 8.58 | 8.9 | +3.01% | 190,826 | 168,151,312 |
| 2024-11-01 | 9.07 | 9.16 | 8.61 | 8.64 | -5.47% | 337,998 | 297,801,401 |
| 2024-10-31 | 8.9 | 9.18 | 8.77 | 9.14 | +1.67% | 416,401 | 376,507,146 |
| 2024-10-30 | 8.8 | 9.15 | 8.76 | 8.99 | +2.04% | 273,012 | 244,217,925 |
| 2024-10-29 | 8.98 | 9.03 | 8.78 | 8.81 | -1.89% | 274,594 | 244,073,045 |
| 2024-10-28 | 9 | 9.08 | 8.91 | 8.98 | -0.33% | 249,606 | 224,255,042 |
| 2024-10-25 | 8.9 | 9.13 | 8.89 | 9.01 | +1.46% | 289,075 | 260,299,295 |
| 2024-10-24 | 8.83 | 9.03 | 8.72 | 8.88 | +0.34% | 249,602 | 221,414,832 |
| 2024-10-23 | 9.04 | 9.11 | 8.72 | 8.85 | -2.1% | 398,245 | 356,115,721 |
| 2024-10-22 | 8.9 | 9.38 | 8.72 | 9.04 | +2.38% | 596,704 | 541,579,217 |
| 2024-10-21 | 8.72 | 9.22 | 8.6 | 8.83 | +3.88% | 621,278 | 554,065,159 |
| 2024-10-18 | 8.19 | 8.63 | 8.11 | 8.5 | +3.41% | 420,655 | 355,749,390 |
| 2024-10-17 | 8.05 | 8.55 | 8.05 | 8.22 | +2.75% | 380,018 | 315,129,997 |
| 2024-10-16 | 7.81 | 8.05 | 7.79 | 8 | +0.63% | 192,985 | 152,956,190 |
| 2024-10-15 | 8.08 | 8.25 | 7.95 | 7.95 | -2.33% | 224,676 | 181,933,260 |
| 2024-10-14 | 7.97 | 8.14 | 7.79 | 8.14 | +2.13% | 231,061 | 184,789,963 |
| 2024-10-11 | 8.32 | 8.41 | 7.85 | 7.97 | -5.12% | 266,254 | 215,105,825 |
| 2024-10-10 | 8.5 | 8.79 | 8.28 | 8.4 | -0.71% | 313,642 | 267,302,860 |
| 2024-10-09 | 9 | 9.05 | 8.38 | 8.46 | -8.04% | 457,124 | 399,881,277 |
| 2024-10-08 | 9.2 | 9.2 | 8.53 | 9.2 | +10.05% | 582,468 | 522,745,889 |
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：