股票概览
8.31
-0.12%
-0.01
8.29
开盘价
8.44
最高价
8.11
最低价
110,947
成交量
数据更新至: 2025-03-25
技术指标
8.49
MA5 (5日均线)
8.43
MA10 (10日均线)
8.38
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 | 8.29 | 8.44 | 8.11 | 8.31 | -0.12% | 110,947 | 91,516,321 |
| 2025-03-24 | 8.72 | 8.74 | 8.11 | 8.32 | -4.15% | 362,876 | 301,046,728 |
| 2025-03-21 | 8.61 | 9.03 | 8.6 | 8.68 | +0.23% | 455,950 | 402,144,047 |
| 2025-03-20 | 8.5 | 8.81 | 8.44 | 8.66 | +2.24% | 375,691 | 325,828,938 |
| 2025-03-19 | 8.43 | 8.73 | 8.31 | 8.47 | 0% | 222,970 | 189,868,221 |
| 2025-03-18 | 8.47 | 8.63 | 8.35 | 8.47 | +0.36% | 160,861 | 136,561,751 |
| 2025-03-17 | 8.33 | 8.76 | 8.26 | 8.44 | +1.44% | 322,633 | 275,657,528 |
| 2025-03-14 | 8.18 | 8.38 | 8.17 | 8.32 | +1.46% | 156,929 | 130,128,111 |
| 2025-03-13 | 8.34 | 8.38 | 8.12 | 8.2 | -2.15% | 222,478 | 182,503,590 |
| 2025-03-12 | 8.43 | 8.59 | 8.29 | 8.38 | -0.83% | 224,124 | 188,327,563 |
| 2025-03-11 | 8.31 | 8.48 | 8.26 | 8.45 | -0.59% | 222,209 | 185,393,918 |
| 2025-03-10 | 8.2 | 8.87 | 8.17 | 8.5 | +2.91% | 428,260 | 366,676,687 |
| 2025-03-07 | 8.4 | 8.47 | 8.2 | 8.26 | -1.67% | 211,735 | 175,901,356 |
| 2025-03-06 | 8.39 | 8.55 | 8.34 | 8.4 | 0% | 238,714 | 201,613,641 |
| 2025-03-05 | 8.35 | 8.55 | 8.28 | 8.4 | +0.12% | 177,279 | 148,561,537 |
| 2025-03-04 | 8.11 | 8.48 | 8.02 | 8.39 | +2.82% | 263,801 | 217,684,150 |
| 2025-03-03 | 8.23 | 8.35 | 7.93 | 8.16 | -0.49% | 217,556 | 177,271,756 |
| 2025-02-28 | 8.44 | 8.55 | 8.2 | 8.2 | -1.09% | 284,248 | 237,771,834 |
| 2025-02-27 | 8.33 | 8.36 | 8.11 | 8.29 | -0.12% | 227,276 | 186,980,057 |
| 2025-02-26 | 8.4 | 8.44 | 8.27 | 8.3 | -0.72% | 222,951 | 185,099,650 |
| 2025-02-25 | 8.2 | 8.68 | 8.18 | 8.36 | +0.6% | 324,267 | 274,534,849 |
| 2025-02-24 | 8.46 | 8.65 | 8.25 | 8.31 | -1.66% | 240,817 | 202,359,823 |
| 2025-02-21 | 8.28 | 8.45 | 8.16 | 8.45 | +0.96% | 327,860 | 272,309,714 |
| 2025-02-20 | 8.1 | 8.57 | 8.02 | 8.37 | +2.45% | 374,519 | 310,947,633 |
| 2025-02-19 | 8 | 8.23 | 7.95 | 8.17 | +1.11% | 206,939 | 168,070,493 |
| 2025-02-18 | 8.28 | 8.34 | 8 | 8.08 | -2.88% | 227,076 | 185,035,573 |
| 2025-02-17 | 8.35 | 8.43 | 8.22 | 8.32 | -1.07% | 237,658 | 197,933,299 |
| 2025-02-14 | 8.5 | 8.54 | 8.3 | 8.41 | -1.64% | 236,380 | 198,245,988 |
| 2025-02-13 | 8.63 | 8.84 | 8.43 | 8.55 | -1.95% | 394,412 | 340,092,822 |
| 2025-02-12 | 8.15 | 9.06 | 8.08 | 8.72 | +6.99% | 605,131 | 524,848,669 |
| 2025-02-11 | 8.42 | 8.43 | 8.08 | 8.15 | -3.44% | 265,965 | 216,898,813 |
| 2025-02-10 | 8.34 | 8.58 | 8.26 | 8.44 | +1.69% | 280,951 | 237,074,442 |
| 2025-02-07 | 8.35 | 8.4 | 8.15 | 8.3 | +0.36% | 307,704 | 254,727,275 |
| 2025-02-06 | 8.2 | 8.45 | 7.82 | 8.27 | +1.22% | 283,726 | 232,683,533 |
| 2025-02-05 | 8.88 | 8.93 | 8 | 8.17 | -8.72% | 360,383 | 297,468,332 |
| 2025-01-27 | 9.26 | 9.43 | 8.9 | 8.95 | -4.48% | 315,458 | 284,286,387 |
| 2025-01-24 | 9.15 | 9.45 | 8.81 | 9.37 | +1.96% | 400,089 | 367,688,951 |
| 2025-01-23 | 9.1 | 9.45 | 9 | 9.19 | +1.77% | 442,788 | 409,043,796 |
| 2025-01-22 | 8.87 | 9.43 | 8.83 | 9.03 | +0.89% | 412,063 | 376,360,397 |
| 2025-01-21 | 8.91 | 9.09 | 8.83 | 8.95 | +0.79% | 271,413 | 242,621,617 |
| 2025-01-20 | 8.8 | 9.03 | 8.35 | 8.88 | +0.23% | 320,201 | 279,449,857 |
| 2025-01-17 | 8.77 | 9.06 | 8.71 | 8.86 | +0.57% | 328,785 | 292,692,917 |
| 2025-01-16 | 9.06 | 9.26 | 8.8 | 8.81 | -2% | 382,565 | 343,819,977 |
| 2025-01-15 | 9.44 | 9.46 | 8.8 | 8.99 | -5.86% | 540,651 | 489,849,853 |
| 2025-01-14 | 9 | 9.6 | 8.95 | 9.55 | +4.95% | 598,673 | 560,421,791 |
| 2025-01-13 | 8.98 | 9.64 | 8.81 | 9.1 | +1.34% | 479,712 | 440,996,554 |
| 2025-01-10 | 9.3 | 9.45 | 8.93 | 8.98 | -3.85% | 541,631 | 494,350,924 |
| 2025-01-09 | 8.55 | 9.97 | 8.55 | 9.34 | +6.62% | 880,347 | 834,912,822 |
| 2025-01-08 | 9.1 | 9.1 | 8.29 | 8.76 | -4.58% | 656,766 | 564,522,628 |
| 2025-01-07 | 9.05 | 9.37 | 8.83 | 9.18 | +2.57% | 640,922 | 581,431,453 |
| 2025-01-06 | 8.93 | 9.44 | 8.7 | 8.95 | -5.79% | 918,945 | 827,021,949 |
| 2025-01-03 | 8.08 | 9.73 | 7.62 | 9.5 | +17.14% | 1,456,559 | 1,324,773,758 |
| 2025-01-02 | 8.73 | 9.02 | 8.06 | 8.11 | -9.89% | 791,474 | 661,735,411 |
| 2024-12-31 | 7.51 | 9 | 7.46 | 9 | +20% | 1,091,869 | 944,334,215 |
| 2024-12-30 | 7.71 | 7.71 | 7.39 | 7.5 | -2.85% | 164,810 | 123,657,625 |
| 2024-12-27 | 7.56 | 7.92 | 7.49 | 7.72 | +2.12% | 218,030 | 168,970,148 |
| 2024-12-26 | 7.4 | 7.68 | 7.4 | 7.56 | +1.75% | 167,390 | 126,700,796 |
| 2024-12-25 | 7.82 | 7.88 | 7.39 | 7.43 | -4.5% | 195,584 | 146,710,327 |
| 2024-12-24 | 7.71 | 7.89 | 7.6 | 7.78 | +1.04% | 165,303 | 127,895,854 |
| 2024-12-23 | 7.98 | 8 | 7.66 | 7.7 | -4.23% | 247,537 | 192,520,877 |
| 2024-12-20 | 8.05 | 8.22 | 7.87 | 8.04 | +0.63% | 233,350 | 187,683,508 |
| 2024-12-19 | 7.9 | 8.1 | 7.83 | 7.99 | -1.36% | 202,487 | 160,914,882 |
| 2024-12-18 | 8.03 | 8.26 | 7.89 | 8.1 | +0.87% | 218,619 | 177,271,773 |
| 2024-12-17 | 8.45 | 8.55 | 7.88 | 8.03 | -5.31% | 334,934 | 272,357,030 |
| 2024-12-16 | 8.52 | 8.8 | 8.33 | 8.48 | -2.08% | 331,554 | 282,132,343 |
| 2024-12-13 | 8.99 | 8.99 | 8.61 | 8.66 | -4.1% | 398,801 | 348,603,287 |
| 2024-12-12 | 9.15 | 9.23 | 8.88 | 9.03 | -2.27% | 430,574 | 388,881,631 |
| 2024-12-11 | 9.27 | 9.7 | 9.11 | 9.24 | +3.94% | 647,360 | 607,698,032 |
| 2024-12-10 | 9.45 | 9.46 | 8.83 | 8.89 | -0.78% | 395,090 | 357,401,180 |
| 2024-12-09 | 9.04 | 9.57 | 8.85 | 8.96 | -2.5% | 403,938 | 369,440,541 |
| 2024-12-06 | 9.11 | 9.37 | 8.6 | 9.19 | +0.77% | 560,516 | 503,029,206 |
| 2024-12-05 | 8.85 | 9.38 | 8.85 | 9.12 | +1.56% | 572,526 | 526,296,893 |
| 2024-12-04 | 9.45 | 9.58 | 8.85 | 8.98 | -7.04% | 758,895 | 692,696,566 |
| 2024-12-03 | 9.29 | 10.5 | 9.25 | 9.66 | +7.45% | 1,256,299 | 1,241,133,241 |
| 2024-12-02 | 7.51 | 8.99 | 7.41 | 8.99 | +20.03% | 891,130 | 733,663,691 |
| 2024-11-29 | 7.44 | 7.58 | 7.24 | 7.49 | +1.08% | 294,115 | 218,296,263 |
| 2024-11-28 | 7.58 | 7.72 | 7.37 | 7.41 | -0.94% | 277,667 | 209,204,944 |
| 2024-11-27 | 7.34 | 7.51 | 7.14 | 7.48 | +1.77% | 295,787 | 216,618,892 |
| 2024-11-26 | 7.7 | 7.82 | 7.31 | 7.35 | -3.16% | 277,002 | 208,815,175 |
| 2024-11-25 | 7.65 | 7.88 | 7.37 | 7.59 | -3.07% | 364,042 | 274,745,593 |
| 2024-11-22 | 8.26 | 8.39 | 7.77 | 7.83 | -4.86% | 469,899 | 377,590,278 |
| 2024-11-21 | 8.25 | 8.68 | 8.07 | 8.23 | -1.56% | 541,797 | 454,107,215 |
| 2024-11-20 | 8.06 | 8.54 | 7.82 | 8.36 | +2.45% | 547,428 | 446,569,019 |
| 2024-11-19 | 7.6 | 8.25 | 7.37 | 8.16 | +10.72% | 584,127 | 454,287,283 |
| 2024-11-18 | 8.43 | 8.59 | 7.21 | 7.37 | -12.57% | 644,978 | 496,686,427 |
| 2024-11-15 | 8.72 | 9.16 | 8.05 | 8.43 | -4.31% | 672,410 | 577,624,691 |
| 2024-11-14 | 9.6 | 9.8 | 8.71 | 8.81 | -11.9% | 854,512 | 782,320,155 |
| 2024-11-13 | 9.8 | 10.54 | 9.63 | 10 | +6.04% | 1,069,165 | 1,074,643,241 |
| 2024-11-12 | 8.7 | 9.61 | 8.7 | 9.43 | +2.72% | 994,139 | 918,105,054 |
| 2024-11-11 | 10.3 | 10.3 | 9 | 9.18 | -11.13% | 1,439,825 | 1,360,797,245 |
| 2024-11-08 | 8.89 | 11 | 8.5 | 10.33 | +12.04% | 1,706,130 | 1,708,033,749 |
| 2024-11-07 | 9.6 | 10.5 | 8 | 9.22 | -2.85% | 2,279,000 | 2,156,419,075 |
| 2024-11-06 | 9.45 | 9.49 | 9.21 | 9.49 | +19.97% | 1,266,006 | 1,195,289,964 |
| 2024-11-05 | 7.91 | 7.91 | 7.62 | 7.91 | +20.03% | 1,197,475 | 945,506,772 |
| 2024-11-04 | 6.59 | 6.59 | 6.09 | 6.59 | +20.04% | 635,545 | 415,237,471 |
| 2024-11-01 | 5.58 | 5.96 | 5.22 | 5.49 | +9.15% | 1,393,270 | 773,893,686 |
| 2024-10-31 | 4.31 | 5.03 | 4.31 | 5.03 | +20.05% | 706,816 | 342,727,908 |
| 2024-10-30 | 4.17 | 4.27 | 4.13 | 4.19 | -0.24% | 146,925 | 61,588,733 |
| 2024-10-29 | 4.41 | 4.42 | 4.18 | 4.2 | -4.55% | 209,218 | 89,161,201 |
| 2024-10-28 | 4.37 | 4.47 | 4.32 | 4.4 | +2.8% | 262,411 | 115,494,162 |
| 2024-10-25 | 4 | 4.34 | 4 | 4.28 | +7.27% | 300,562 | 126,003,359 |
| 2024-10-24 | 4.08 | 4.11 | 3.98 | 3.99 | -3.86% | 179,183 | 71,876,865 |
| 2024-10-23 | 4.05 | 4.29 | 4.04 | 4.15 | +1.97% | 330,689 | 138,187,615 |
| 2024-10-22 | 4 | 4.11 | 3.85 | 4.07 | +3.04% | 304,741 | 122,236,582 |
| 2024-10-21 | 3.62 | 4 | 3.61 | 3.95 | +10.34% | 355,811 | 138,195,286 |
| 2024-10-18 | 3.45 | 3.66 | 3.43 | 3.58 | +3.47% | 135,667 | 48,004,122 |
| 2024-10-17 | 3.54 | 3.56 | 3.45 | 3.46 | -0.86% | 91,252 | 31,898,014 |
| 2024-10-16 | 3.46 | 3.55 | 3.44 | 3.49 | -0.29% | 103,394 | 36,078,176 |
| 2024-10-15 | 3.56 | 3.61 | 3.49 | 3.5 | -2.23% | 96,383 | 34,221,482 |
| 2024-10-14 | 3.62 | 3.64 | 3.49 | 3.58 | 0% | 140,505 | 49,971,695 |
| 2024-10-11 | 3.81 | 3.84 | 3.52 | 3.58 | -6.04% | 177,205 | 64,819,009 |
| 2024-10-10 | 3.79 | 3.98 | 3.79 | 3.81 | +1.33% | 212,821 | 82,904,955 |
| 2024-10-09 | 4.12 | 4.16 | 3.75 | 3.76 | -11.74% | 293,575 | 116,244,364 |
| 2024-10-08 | 4.58 | 4.66 | 4.04 | 4.26 | +8.12% | 380,689 | 164,159,671 |
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：