股票概览
8.44
-0.35%
-0.03
8.42
开盘价
8.49
最高价
8.3
最低价
17,667
成交量
数据更新至: 2025-03-25
技术指标
8.67
MA5 (5日均线)
8.72
MA10 (10日均线)
8.63
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 | 8.42 | 8.49 | 8.3 | 8.44 | -0.35% | 17,667 | 14,809,308 |
| 2025-03-24 | 8.65 | 8.68 | 8.33 | 8.47 | -1.97% | 44,146 | 37,488,207 |
| 2025-03-21 | 8.78 | 8.83 | 8.63 | 8.64 | -2.37% | 43,867 | 38,185,476 |
| 2025-03-20 | 8.91 | 9.01 | 8.85 | 8.85 | -1.23% | 32,189 | 28,695,646 |
| 2025-03-19 | 8.93 | 9.18 | 8.91 | 8.96 | +0.22% | 57,582 | 51,997,862 |
| 2025-03-18 | 8.84 | 8.98 | 8.76 | 8.94 | +1.48% | 41,521 | 36,881,220 |
| 2025-03-17 | 8.8 | 8.86 | 8.73 | 8.81 | +0.57% | 44,454 | 39,066,833 |
| 2025-03-14 | 8.66 | 8.76 | 8.57 | 8.76 | +1.15% | 37,178 | 32,265,951 |
| 2025-03-13 | 8.67 | 8.69 | 8.53 | 8.66 | -0.23% | 30,222 | 26,049,284 |
| 2025-03-12 | 8.8 | 8.8 | 8.68 | 8.68 | -0.46% | 24,555 | 21,411,702 |
| 2025-03-11 | 8.62 | 8.72 | 8.55 | 8.72 | +0.81% | 32,644 | 28,171,853 |
| 2025-03-10 | 8.62 | 8.73 | 8.58 | 8.65 | +0.12% | 31,005 | 26,798,036 |
| 2025-03-07 | 8.57 | 8.73 | 8.54 | 8.64 | +0.58% | 32,659 | 28,300,169 |
| 2025-03-06 | 8.58 | 8.69 | 8.53 | 8.59 | +0.12% | 42,818 | 36,842,391 |
| 2025-03-05 | 8.56 | 8.58 | 8.45 | 8.58 | +0.35% | 31,349 | 26,696,029 |
| 2025-03-04 | 8.4 | 8.55 | 8.35 | 8.55 | +1.79% | 37,910 | 32,163,254 |
| 2025-03-03 | 8.34 | 8.46 | 8.33 | 8.4 | +0.84% | 31,887 | 26,756,609 |
| 2025-02-28 | 8.55 | 8.55 | 8.33 | 8.33 | -2.46% | 37,013 | 31,227,555 |
| 2025-02-27 | 8.4 | 8.54 | 8.33 | 8.54 | +1.43% | 40,959 | 34,574,134 |
| 2025-02-26 | 8.37 | 8.49 | 8.37 | 8.42 | 0% | 30,683 | 25,842,412 |
| 2025-02-25 | 8.3 | 8.44 | 8.27 | 8.42 | +0.12% | 33,037 | 27,623,274 |
| 2025-02-24 | 8.21 | 8.41 | 8.16 | 8.41 | +2.44% | 52,096 | 43,371,741 |
| 2025-02-21 | 8.32 | 8.33 | 8.18 | 8.21 | -1.44% | 38,325 | 31,559,454 |
| 2025-02-20 | 8.37 | 8.39 | 8.26 | 8.33 | -0.48% | 27,887 | 23,167,874 |
| 2025-02-19 | 8.27 | 8.44 | 8.2 | 8.37 | +0.36% | 50,853 | 42,266,937 |
| 2025-02-18 | 8.38 | 8.64 | 8.22 | 8.34 | 0% | 54,868 | 46,161,435 |
| 2025-02-17 | 8.15 | 8.44 | 8.15 | 8.34 | +1.96% | 37,169 | 30,804,754 |
| 2025-02-14 | 8.18 | 8.24 | 8.13 | 8.18 | -0.24% | 24,987 | 20,450,696 |
| 2025-02-13 | 8.25 | 8.35 | 8.19 | 8.2 | -0.85% | 30,156 | 24,928,681 |
| 2025-02-12 | 8.35 | 8.38 | 8.22 | 8.27 | -0.6% | 28,176 | 23,333,437 |
| 2025-02-11 | 8.27 | 8.34 | 8.2 | 8.32 | +0.6% | 32,198 | 26,672,750 |
| 2025-02-10 | 8.15 | 8.27 | 8.1 | 8.27 | +1.72% | 39,089 | 32,020,207 |
| 2025-02-07 | 8.08 | 8.21 | 8.04 | 8.13 | +0.62% | 43,627 | 35,439,791 |
| 2025-02-06 | 7.96 | 8.09 | 7.92 | 8.08 | +1.38% | 34,781 | 27,951,593 |
| 2025-02-05 | 8.02 | 8.08 | 7.95 | 7.97 | -0.62% | 26,827 | 21,430,049 |
| 2025-01-27 | 8 | 8.13 | 7.96 | 8.02 | +0.5% | 36,161 | 29,063,158 |
| 2025-01-24 | 7.97 | 8.12 | 7.96 | 7.98 | -0.87% | 48,683 | 38,967,584 |
| 2025-01-23 | 8.45 | 8.6 | 8.05 | 8.05 | 0% | 95,920 | 80,240,949 |
| 2025-01-22 | 8.02 | 8.21 | 7.87 | 8.05 | -0.86% | 52,092 | 41,816,799 |
| 2025-01-21 | 7.99 | 8.35 | 7.94 | 8.12 | +1.5% | 70,254 | 57,204,423 |
| 2025-01-20 | 7.87 | 8.19 | 7.74 | 8 | +1.91% | 49,143 | 39,318,678 |
| 2025-01-17 | 8.01 | 8.01 | 7.84 | 7.85 | -2.48% | 32,892 | 26,037,934 |
| 2025-01-16 | 8.03 | 8.15 | 7.92 | 8.05 | -1.11% | 51,199 | 41,153,492 |
| 2025-01-15 | 7.93 | 8.38 | 7.78 | 8.14 | +2.01% | 81,737 | 66,059,336 |
| 2025-01-14 | 7.8 | 7.99 | 7.8 | 7.98 | +1.27% | 59,580 | 47,153,727 |
| 2025-01-13 | 7.99 | 7.99 | 7.77 | 7.88 | -3.9% | 48,609 | 38,308,611 |
| 2025-01-10 | 7.94 | 8.3 | 7.39 | 8.2 | +1.61% | 103,202 | 80,189,784 |
| 2025-01-09 | 8.33 | 8.39 | 8 | 8.07 | -4.38% | 80,776 | 65,671,358 |
| 2025-01-08 | 8.46 | 8.56 | 8.12 | 8.44 | -1.86% | 126,557 | 105,581,017 |
| 2025-01-07 | 8.17 | 9.02 | 8.17 | 8.6 | +4.88% | 146,482 | 125,971,632 |
| 2025-01-06 | 8.41 | 8.55 | 7.87 | 8.2 | -2.26% | 59,708 | 48,523,316 |
| 2025-01-03 | 8.56 | 8.67 | 8.3 | 8.39 | -1.99% | 94,218 | 79,995,928 |
| 2025-01-02 | 8.33 | 8.56 | 8.23 | 8.56 | +1.9% | 73,179 | 61,550,135 |
| 2024-12-31 | 8.48 | 8.63 | 8.4 | 8.4 | -0.59% | 83,727 | 71,396,552 |
| 2024-12-30 | 8.2 | 8.66 | 8.03 | 8.45 | +2.42% | 119,726 | 100,066,476 |
| 2024-12-27 | 8.45 | 8.67 | 8.2 | 8.25 | -2.02% | 160,344 | 135,272,641 |
| 2024-12-26 | 7.65 | 8.42 | 7.65 | 8.42 | +10.07% | 136,612 | 113,038,964 |
| 2024-12-25 | 7.84 | 7.86 | 7.59 | 7.65 | -2.42% | 19,561 | 15,038,903 |
| 2024-12-24 | 7.8 | 7.87 | 7.72 | 7.84 | +0.77% | 18,456 | 14,411,657 |
| 2024-12-23 | 8.14 | 8.18 | 7.74 | 7.78 | -4.54% | 32,242 | 25,541,758 |
| 2024-12-20 | 8.08 | 8.33 | 8.05 | 8.15 | +0.87% | 32,069 | 26,329,352 |
| 2024-12-19 | 8 | 8.15 | 7.88 | 8.08 | +0.62% | 24,747 | 19,867,652 |
| 2024-12-18 | 8.04 | 8.13 | 7.91 | 8.03 | -0.62% | 35,612 | 28,589,493 |
| 2024-12-17 | 8.41 | 8.46 | 8.06 | 8.08 | -4.6% | 48,562 | 39,756,349 |
| 2024-12-16 | 8.55 | 8.7 | 8.41 | 8.47 | -1.05% | 48,387 | 41,342,476 |
| 2024-12-13 | 8.61 | 8.73 | 8.38 | 8.56 | -0.58% | 73,188 | 62,790,985 |
| 2024-12-12 | 8.37 | 8.63 | 8.35 | 8.61 | +2.74% | 53,334 | 45,318,116 |
| 2024-12-11 | 8.26 | 8.38 | 8.2 | 8.38 | +1.95% | 36,935 | 30,709,674 |
| 2024-12-10 | 8.38 | 8.45 | 8.22 | 8.22 | -0.12% | 45,654 | 37,926,677 |
| 2024-12-09 | 8.39 | 8.39 | 8.16 | 8.23 | -1.2% | 33,494 | 27,670,870 |
| 2024-12-06 | 8.31 | 8.37 | 8.25 | 8.33 | +0.36% | 53,987 | 44,848,841 |
| 2024-12-05 | 8.25 | 8.35 | 8.23 | 8.3 | +0.73% | 32,676 | 27,054,080 |
| 2024-12-04 | 8.49 | 8.49 | 8.2 | 8.24 | -3.17% | 42,196 | 35,184,793 |
| 2024-12-03 | 8.59 | 8.6 | 8.43 | 8.51 | -0.7% | 52,806 | 44,861,787 |
| 2024-12-02 | 8.54 | 8.63 | 8.5 | 8.57 | +0.35% | 44,219 | 37,912,280 |
| 2024-11-29 | 8.38 | 8.65 | 8.36 | 8.54 | +1.91% | 48,959 | 41,817,729 |
| 2024-11-28 | 8.47 | 8.58 | 8.37 | 8.38 | -1.06% | 36,919 | 31,287,861 |
| 2024-11-27 | 8.44 | 8.49 | 8.25 | 8.47 | +0.71% | 29,348 | 24,550,035 |
| 2024-11-26 | 8.59 | 8.74 | 8.39 | 8.41 | -2.44% | 40,588 | 34,761,694 |
| 2024-11-25 | 8.47 | 8.68 | 8.37 | 8.62 | +1.77% | 46,726 | 39,971,934 |
| 2024-11-22 | 8.72 | 8.72 | 8.46 | 8.47 | -2.87% | 65,073 | 55,713,489 |
| 2024-11-21 | 8.35 | 8.79 | 8.28 | 8.72 | +3.81% | 88,185 | 75,384,758 |
| 2024-11-20 | 8.3 | 8.43 | 8.23 | 8.4 | +1.2% | 52,228 | 43,622,516 |
| 2024-11-19 | 8.24 | 8.3 | 8.08 | 8.3 | +1.1% | 58,936 | 48,284,831 |
| 2024-11-18 | 8.58 | 8.7 | 8.17 | 8.21 | -3.98% | 82,466 | 68,912,285 |
| 2024-11-15 | 8.42 | 8.88 | 8.42 | 8.55 | -2.73% | 152,143 | 131,852,795 |
| 2024-11-14 | 9.05 | 9.27 | 8.79 | 8.79 | -10.03% | 254,631 | 225,399,899 |
| 2024-11-13 | 10.95 | 10.95 | 9.77 | 9.77 | -10.04% | 220,053 | 222,329,181 |
| 2024-11-12 | 10.41 | 10.99 | 10.3 | 10.86 | +4.32% | 116,536 | 125,274,109 |
| 2024-11-11 | 10.37 | 10.77 | 10.27 | 10.41 | +0.19% | 76,287 | 80,099,268 |
| 2024-11-08 | 9.94 | 10.47 | 9.81 | 10.39 | +4.63% | 98,109 | 100,985,022 |
| 2024-11-07 | 9.86 | 10.18 | 9.86 | 9.93 | -0.6% | 49,384 | 49,306,315 |
| 2024-11-06 | 9.8 | 10.11 | 9.57 | 9.99 | +2.15% | 71,752 | 70,820,021 |
| 2024-11-05 | 9.75 | 9.89 | 9.65 | 9.78 | +0.2% | 64,919 | 63,359,435 |
| 2024-11-04 | 9.48 | 9.9 | 9.32 | 9.76 | +2.95% | 120,004 | 115,658,820 |
| 2024-11-01 | 8.9 | 9.57 | 8.65 | 9.48 | +6.28% | 122,709 | 112,420,458 |
| 2024-10-31 | 8.96 | 9.06 | 8.9 | 8.92 | -0.45% | 32,685 | 29,325,539 |
| 2024-10-30 | 8.93 | 9.18 | 8.87 | 8.96 | +0.34% | 31,652 | 28,484,727 |
| 2024-10-29 | 9.05 | 9.05 | 8.83 | 8.93 | -1.33% | 36,577 | 32,615,023 |
| 2024-10-28 | 9.1 | 9.17 | 8.97 | 9.05 | -0.33% | 46,375 | 41,948,187 |
| 2024-10-25 | 8.47 | 9.17 | 8.43 | 9.08 | +7.2% | 91,704 | 81,659,647 |
| 2024-10-24 | 8.25 | 8.47 | 8.15 | 8.47 | +1.93% | 31,345 | 26,221,511 |
| 2024-10-23 | 8.35 | 8.49 | 8.2 | 8.31 | -0.6% | 33,873 | 28,240,029 |
| 2024-10-22 | 8.24 | 8.39 | 8.24 | 8.36 | +0.97% | 37,918 | 31,573,100 |
| 2024-10-21 | 8.15 | 8.28 | 8.06 | 8.28 | +1.97% | 45,579 | 37,281,741 |
| 2024-10-18 | 7.8 | 8.15 | 7.78 | 8.12 | +3.84% | 57,804 | 46,456,354 |
| 2024-10-17 | 7.99 | 8.08 | 7.78 | 7.82 | -1.14% | 39,674 | 31,396,886 |
| 2024-10-16 | 7.59 | 7.98 | 7.42 | 7.91 | +4.08% | 53,443 | 41,740,853 |
| 2024-10-15 | 7.67 | 7.71 | 7.56 | 7.6 | -0.78% | 21,818 | 16,697,003 |
| 2024-10-14 | 7.44 | 7.7 | 7.44 | 7.66 | +2.96% | 23,468 | 17,821,046 |
| 2024-10-11 | 7.62 | 7.73 | 7.35 | 7.44 | -3.13% | 34,222 | 25,638,396 |
| 2024-10-10 | 7.6 | 7.82 | 7.52 | 7.68 | +1.99% | 38,017 | 29,180,985 |
| 2024-10-09 | 8.06 | 8.06 | 7.52 | 7.53 | -8.17% | 56,305 | 43,698,225 |
| 2024-10-08 | 8.93 | 8.93 | 7.8 | 8.2 | +0.86% | 100,576 | 83,226,542 |
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：