股票概览
8.47
+0.47%
+0.04
8.44
开盘价
8.49
最高价
8.34
最低价
96,595
成交量
数据更新至: 2025-03-25
技术指标
8.58
MA5 (5日均线)
8.62
MA10 (10日均线)
8.78
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 | 8.44 | 8.49 | 8.34 | 8.47 | +0.47% | 96,595 | 81,305,857 |
| 2025-03-24 | 8.57 | 8.57 | 8.31 | 8.43 | -1.4% | 154,605 | 130,353,367 |
| 2025-03-21 | 8.71 | 8.72 | 8.51 | 8.55 | -2.17% | 171,858 | 147,957,196 |
| 2025-03-20 | 8.71 | 8.82 | 8.66 | 8.74 | +0.11% | 145,066 | 127,085,186 |
| 2025-03-19 | 8.81 | 8.82 | 8.65 | 8.73 | -0.91% | 158,018 | 137,583,014 |
| 2025-03-18 | 8.73 | 8.92 | 8.72 | 8.81 | +1.38% | 204,719 | 181,160,903 |
| 2025-03-17 | 8.68 | 8.8 | 8.63 | 8.69 | +0.46% | 183,092 | 159,448,453 |
| 2025-03-14 | 8.48 | 8.66 | 8.43 | 8.65 | +2% | 219,400 | 188,024,538 |
| 2025-03-13 | 8.64 | 8.65 | 8.39 | 8.48 | -1.85% | 254,006 | 215,400,305 |
| 2025-03-12 | 8.75 | 8.78 | 8.63 | 8.64 | -1.03% | 207,431 | 179,885,879 |
| 2025-03-11 | 8.76 | 8.85 | 8.67 | 8.73 | -1.02% | 185,729 | 162,220,069 |
| 2025-03-10 | 9 | 9.05 | 8.78 | 8.82 | -1.89% | 214,373 | 190,077,663 |
| 2025-03-07 | 9.09 | 9.18 | 8.96 | 8.99 | -1.32% | 190,421 | 172,304,858 |
| 2025-03-06 | 8.94 | 9.15 | 8.9 | 9.11 | +2.13% | 189,117 | 171,172,797 |
| 2025-03-05 | 8.95 | 9 | 8.78 | 8.92 | -0.45% | 171,741 | 153,065,088 |
| 2025-03-04 | 8.88 | 9.06 | 8.82 | 8.96 | +0.9% | 142,651 | 128,053,196 |
| 2025-03-03 | 8.8 | 9.03 | 8.7 | 8.88 | +1.83% | 185,196 | 165,150,587 |
| 2025-02-28 | 9.04 | 9.04 | 8.7 | 8.72 | -3.86% | 174,770 | 154,700,059 |
| 2025-02-27 | 9.2 | 9.26 | 8.96 | 9.07 | -1.84% | 194,630 | 176,484,717 |
| 2025-02-26 | 9.24 | 9.29 | 9.15 | 9.24 | +0.11% | 160,046 | 147,173,363 |
| 2025-02-25 | 9.16 | 9.33 | 9.1 | 9.23 | +0.33% | 195,531 | 180,586,562 |
| 2025-02-24 | 9.23 | 9.29 | 9.17 | 9.2 | -0.54% | 197,652 | 182,466,350 |
| 2025-02-21 | 9.07 | 9.26 | 9 | 9.25 | +1.98% | 239,817 | 220,146,515 |
| 2025-02-20 | 9.06 | 9.12 | 8.99 | 9.07 | +0.33% | 189,878 | 171,973,278 |
| 2025-02-19 | 8.86 | 9.04 | 8.83 | 9.04 | +1.69% | 139,104 | 124,833,329 |
| 2025-02-18 | 9.06 | 9.24 | 8.84 | 8.89 | -1.88% | 227,856 | 206,439,025 |
| 2025-02-17 | 9.13 | 9.25 | 9.04 | 9.06 | -0.98% | 203,467 | 185,831,063 |
| 2025-02-14 | 9.02 | 9.3 | 9.01 | 9.15 | +1.78% | 188,257 | 172,153,532 |
| 2025-02-13 | 9.1 | 9.12 | 8.96 | 8.99 | -1.21% | 156,972 | 141,734,759 |
| 2025-02-12 | 9.07 | 9.11 | 8.99 | 9.1 | +0.44% | 129,915 | 117,697,272 |
| 2025-02-11 | 9.07 | 9.1 | 8.94 | 9.06 | +0.33% | 147,484 | 133,093,410 |
| 2025-02-10 | 9.03 | 9.1 | 8.96 | 9.03 | +0.11% | 164,075 | 148,148,229 |
| 2025-02-07 | 8.93 | 9.14 | 8.91 | 9.02 | +1.01% | 242,563 | 219,480,068 |
| 2025-02-06 | 8.43 | 8.95 | 8.41 | 8.93 | +5.56% | 257,508 | 225,856,419 |
| 2025-02-05 | 8.43 | 8.54 | 8.37 | 8.46 | +0.83% | 155,605 | 131,774,208 |
| 2025-01-27 | 8.59 | 8.61 | 8.38 | 8.39 | -1.87% | 153,644 | 129,897,699 |
| 2025-01-24 | 8.59 | 8.67 | 8.53 | 8.55 | -0.81% | 204,143 | 175,679,988 |
| 2025-01-23 | 8.87 | 9.05 | 8.6 | 8.62 | -4.22% | 276,382 | 242,929,171 |
| 2025-01-22 | 9.01 | 9.03 | 8.91 | 9 | -0.33% | 105,213 | 94,388,140 |
| 2025-01-21 | 9.01 | 9.08 | 8.92 | 9.03 | +0.56% | 124,820 | 112,441,660 |
| 2025-01-20 | 8.97 | 9.07 | 8.84 | 8.98 | +0.11% | 165,373 | 148,620,609 |
| 2025-01-17 | 8.79 | 9.02 | 8.77 | 8.97 | +1.59% | 162,264 | 144,911,931 |
| 2025-01-16 | 8.98 | 9.03 | 8.76 | 8.83 | -1.34% | 169,263 | 150,343,175 |
| 2025-01-15 | 9.13 | 9.13 | 8.88 | 8.95 | -1.76% | 176,872 | 158,390,530 |
| 2025-01-14 | 8.5 | 9.12 | 8.45 | 9.11 | +7.3% | 300,979 | 267,243,843 |
| 2025-01-13 | 8.25 | 8.53 | 8.13 | 8.49 | +2.17% | 192,535 | 161,497,055 |
| 2025-01-10 | 8.63 | 8.65 | 8.31 | 8.31 | -3.48% | 133,459 | 113,151,000 |
| 2025-01-09 | 8.46 | 8.72 | 8.44 | 8.61 | +1.41% | 145,073 | 125,183,130 |
| 2025-01-08 | 8.57 | 8.58 | 8.27 | 8.49 | -1.74% | 201,101 | 169,799,845 |
| 2025-01-07 | 8.32 | 8.78 | 8.31 | 8.64 | +3.85% | 263,290 | 226,055,592 |
| 2025-01-06 | 8.37 | 8.44 | 8.22 | 8.32 | -0.95% | 167,402 | 139,298,917 |
| 2025-01-03 | 8.76 | 8.85 | 8.37 | 8.4 | -3.89% | 278,023 | 238,554,447 |
| 2025-01-02 | 9.05 | 9.11 | 8.67 | 8.74 | -3.21% | 269,912 | 240,246,380 |
| 2024-12-31 | 9.32 | 9.44 | 9.03 | 9.03 | -3.11% | 233,530 | 213,553,157 |
| 2024-12-30 | 9.26 | 9.39 | 9.1 | 9.32 | +0.43% | 236,488 | 219,725,861 |
| 2024-12-27 | 9.06 | 9.4 | 9.05 | 9.28 | +2.43% | 315,815 | 293,668,437 |
| 2024-12-26 | 9.03 | 9.12 | 9.03 | 9.06 | 0% | 161,371 | 146,379,031 |
| 2024-12-25 | 9.12 | 9.14 | 8.96 | 9.06 | -0.77% | 171,945 | 155,553,763 |
| 2024-12-24 | 9.05 | 9.17 | 8.99 | 9.13 | +1.33% | 222,087 | 202,142,767 |
| 2024-12-23 | 9.36 | 9.4 | 9 | 9.01 | -3.74% | 281,595 | 257,736,670 |
| 2024-12-20 | 9.32 | 9.4 | 9.18 | 9.36 | -0.32% | 274,542 | 255,917,164 |
| 2024-12-19 | 9.32 | 9.4 | 9.18 | 9.39 | -0.11% | 234,537 | 217,980,897 |
| 2024-12-18 | 9.19 | 9.53 | 9.16 | 9.4 | +3.18% | 329,480 | 309,494,179 |
| 2024-12-17 | 9.23 | 9.27 | 9.08 | 9.11 | -1.41% | 186,576 | 170,917,204 |
| 2024-12-16 | 9.29 | 9.37 | 9.21 | 9.24 | -0.86% | 164,095 | 152,207,416 |
| 2024-12-13 | 9.44 | 9.48 | 9.23 | 9.32 | -1.69% | 225,535 | 210,476,459 |
| 2024-12-12 | 9.52 | 9.55 | 9.36 | 9.48 | -0.21% | 209,308 | 197,725,043 |
| 2024-12-11 | 9.32 | 9.52 | 9.31 | 9.5 | +1.71% | 290,829 | 274,666,470 |
| 2024-12-10 | 9.49 | 9.56 | 9.3 | 9.34 | +1.19% | 370,061 | 349,279,795 |
| 2024-12-09 | 9.25 | 9.44 | 9.13 | 9.23 | -0.43% | 226,212 | 209,415,438 |
| 2024-12-06 | 9.2 | 9.33 | 9.18 | 9.27 | +0.54% | 248,961 | 230,723,024 |
| 2024-12-05 | 9.23 | 9.31 | 9.16 | 9.22 | -2.12% | 359,848 | 331,797,826 |
| 2024-12-04 | 9.23 | 9.78 | 9.17 | 9.42 | +1.62% | 550,068 | 517,687,143 |
| 2024-12-03 | 9.28 | 9.37 | 9.14 | 9.27 | -0.32% | 293,362 | 271,132,411 |
| 2024-12-02 | 8.8 | 9.38 | 8.77 | 9.3 | +5.56% | 495,395 | 456,968,830 |
| 2024-11-29 | 8.7 | 8.86 | 8.58 | 8.81 | +0.92% | 248,532 | 217,283,216 |
| 2024-11-28 | 8.81 | 8.91 | 8.72 | 8.73 | -0.11% | 249,251 | 219,915,257 |
| 2024-11-27 | 8.58 | 8.74 | 8.36 | 8.74 | +1.16% | 271,634 | 231,882,045 |
| 2024-11-26 | 8.66 | 8.77 | 8.63 | 8.64 | -0.35% | 196,022 | 170,415,372 |
| 2024-11-25 | 8.73 | 8.76 | 8.51 | 8.67 | -0.91% | 259,580 | 224,002,257 |
| 2024-11-22 | 9.08 | 9.14 | 8.73 | 8.75 | -4.06% | 345,780 | 309,576,815 |
| 2024-11-21 | 9.36 | 9.37 | 9 | 9.12 | -2.36% | 380,024 | 348,151,683 |
| 2024-11-20 | 9.31 | 9.39 | 9.17 | 9.34 | -0.21% | 412,453 | 383,020,609 |
| 2024-11-19 | 9.1 | 9.45 | 9 | 9.36 | -1.16% | 751,953 | 692,231,093 |
| 2024-11-18 | 9.59 | 10.03 | 9.39 | 9.47 | +3.84% | 1,034,280 | 1,008,587,438 |
| 2024-11-15 | 9.18 | 9.41 | 9.1 | 9.12 | -1.08% | 333,828 | 308,374,892 |
| 2024-11-14 | 9.46 | 9.55 | 9.2 | 9.22 | -3.35% | 413,855 | 387,173,450 |
| 2024-11-13 | 9.76 | 9.88 | 9.35 | 9.54 | -4.6% | 677,463 | 646,945,159 |
| 2024-11-12 | 9.61 | 10.56 | 9.57 | 10 | +4.17% | 1,147,613 | 1,159,879,902 |
| 2024-11-11 | 9.6 | 9.74 | 9.48 | 9.6 | +0.42% | 541,702 | 519,651,940 |
| 2024-11-08 | 9.37 | 9.88 | 9.35 | 9.56 | +2.14% | 680,241 | 650,831,921 |
| 2024-11-07 | 9.11 | 9.58 | 9.02 | 9.36 | +1.41% | 645,864 | 597,204,619 |
| 2024-11-06 | 9.3 | 9.64 | 9.18 | 9.23 | +0.87% | 771,512 | 722,647,487 |
| 2024-11-05 | 8.94 | 9.26 | 8.8 | 9.15 | +1.33% | 863,510 | 781,281,054 |
| 2024-11-04 | 8.5 | 9.39 | 8.48 | 9.03 | +5.74% | 1,017,117 | 925,720,291 |
| 2024-11-01 | 9.07 | 9.23 | 8.51 | 8.54 | -6.56% | 698,791 | 612,447,003 |
| 2024-10-31 | 8.78 | 9.36 | 8.47 | 9.14 | +3.04% | 1,103,020 | 980,062,890 |
| 2024-10-30 | 8.45 | 9.28 | 8.45 | 8.87 | +5.09% | 1,131,764 | 1,013,582,794 |
| 2024-10-29 | 8.35 | 8.77 | 8.3 | 8.44 | +0.24% | 527,239 | 449,239,399 |
| 2024-10-28 | 8.46 | 8.55 | 8.25 | 8.42 | +2.81% | 497,124 | 417,288,728 |
| 2024-10-25 | 8.12 | 8.31 | 7.91 | 8.19 | +2.89% | 377,789 | 308,170,266 |
| 2024-10-24 | 7.91 | 7.97 | 7.77 | 7.96 | 0% | 203,330 | 160,159,443 |
| 2024-10-23 | 7.9 | 8.09 | 7.79 | 7.96 | +1.02% | 367,666 | 293,324,432 |
| 2024-10-22 | 7.72 | 8.06 | 7.59 | 7.88 | +2.87% | 463,025 | 361,428,668 |
| 2024-10-21 | 7.65 | 7.83 | 7.61 | 7.66 | +0.79% | 350,217 | 270,026,243 |
| 2024-10-18 | 7.39 | 7.76 | 7.36 | 7.6 | +3.4% | 342,811 | 258,778,526 |
| 2024-10-17 | 7.5 | 7.59 | 7.32 | 7.35 | -1.34% | 227,651 | 170,023,967 |
| 2024-10-16 | 7.41 | 7.54 | 7.37 | 7.45 | -1.06% | 229,938 | 171,221,687 |
| 2024-10-15 | 7.7 | 7.85 | 7.51 | 7.53 | -2.84% | 268,144 | 206,096,969 |
| 2024-10-14 | 7.55 | 7.82 | 7.39 | 7.75 | +2.65% | 318,058 | 242,485,783 |
| 2024-10-11 | 8.01 | 8.05 | 7.43 | 7.55 | -5.74% | 336,918 | 258,173,148 |
| 2024-10-10 | 8.24 | 8.35 | 7.88 | 8.01 | -1.96% | 437,059 | 354,024,041 |
| 2024-10-09 | 8.59 | 8.63 | 8.06 | 8.17 | -6.52% | 536,848 | 449,503,398 |
| 2024-10-08 | 8.9 | 8.9 | 8.2 | 8.74 | +8.03% | 669,341 | 577,297,362 |
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：