股票概览
8.76
+0.34%
+0.03
8.73
开盘价
8.78
最高价
8.58
最低价
91,407
成交量
数据更新至: 2025-03-25
技术指标
8.80
MA5 (5日均线)
8.97
MA10 (10日均线)
9.18
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 | 8.78 | 8.58 | 8.76 | +0.34% | 91,407 | 79,327,925 |
| 2025-03-24 | 8.78 | 8.78 | 8.61 | 8.73 | -0.46% | 103,009 | 89,364,115 |
| 2025-03-21 | 8.87 | 8.93 | 8.73 | 8.77 | -1.02% | 117,674 | 103,640,093 |
| 2025-03-20 | 8.88 | 8.94 | 8.82 | 8.86 | -0.23% | 92,462 | 82,120,277 |
| 2025-03-19 | 9.01 | 9.03 | 8.85 | 8.88 | -1.55% | 124,711 | 111,090,285 |
| 2025-03-18 | 9.07 | 9.15 | 9 | 9.02 | -0.44% | 94,879 | 85,785,195 |
| 2025-03-17 | 9.17 | 9.2 | 9.05 | 9.06 | -0.77% | 119,139 | 108,408,293 |
| 2025-03-14 | 9.24 | 9.26 | 9.1 | 9.13 | -1.08% | 132,683 | 121,382,165 |
| 2025-03-13 | 9.3 | 9.34 | 9.17 | 9.23 | -0.75% | 91,259 | 84,191,863 |
| 2025-03-12 | 9.48 | 9.51 | 9.28 | 9.3 | -2.31% | 97,355 | 90,971,851 |
| 2025-03-11 | 9.39 | 9.54 | 9.34 | 9.52 | +1.06% | 102,088 | 96,514,659 |
| 2025-03-10 | 9.65 | 9.68 | 9.4 | 9.42 | -1.88% | 104,974 | 99,434,695 |
| 2025-03-07 | 9.56 | 9.68 | 9.52 | 9.6 | +0.31% | 147,385 | 141,531,270 |
| 2025-03-06 | 9.36 | 9.64 | 9.18 | 9.57 | +2.57% | 284,963 | 270,848,332 |
| 2025-03-05 | 9.35 | 9.44 | 9.29 | 9.33 | -0.43% | 109,654 | 102,452,988 |
| 2025-03-04 | 9.2 | 9.44 | 9.14 | 9.37 | +1.08% | 185,583 | 173,174,384 |
| 2025-03-03 | 9.25 | 9.36 | 9.2 | 9.27 | +0.32% | 162,743 | 151,074,807 |
| 2025-02-28 | 9.36 | 9.39 | 9.19 | 9.24 | -1.18% | 181,454 | 168,510,365 |
| 2025-02-27 | 9.18 | 9.36 | 9.12 | 9.35 | +2.3% | 213,067 | 197,865,397 |
| 2025-02-26 | 9.01 | 9.24 | 9.01 | 9.14 | +1.22% | 212,416 | 194,133,986 |
| 2025-02-25 | 8.89 | 9.06 | 8.87 | 9.03 | +0.89% | 130,694 | 117,824,735 |
| 2025-02-24 | 8.87 | 9.06 | 8.81 | 8.95 | +0.79% | 168,748 | 150,935,347 |
| 2025-02-21 | 9.04 | 9.11 | 8.85 | 8.88 | -1.88% | 142,724 | 127,767,836 |
| 2025-02-20 | 9.21 | 9.21 | 9.03 | 9.05 | -1.63% | 115,898 | 105,492,775 |
| 2025-02-19 | 9.13 | 9.2 | 9.1 | 9.2 | +0.44% | 137,657 | 126,204,289 |
| 2025-02-18 | 8.99 | 9.27 | 8.99 | 9.16 | +1.78% | 223,419 | 204,594,055 |
| 2025-02-17 | 8.87 | 9.02 | 8.76 | 9 | +1.47% | 182,805 | 163,424,784 |
| 2025-02-14 | 8.8 | 8.88 | 8.75 | 8.87 | +1.14% | 146,336 | 129,318,072 |
| 2025-02-13 | 8.8 | 8.84 | 8.76 | 8.77 | -0.45% | 105,146 | 92,547,155 |
| 2025-02-12 | 8.82 | 8.92 | 8.75 | 8.81 | -0.34% | 104,631 | 92,276,341 |
| 2025-02-11 | 8.76 | 8.95 | 8.71 | 8.84 | +1.14% | 128,399 | 113,180,867 |
| 2025-02-10 | 8.75 | 8.76 | 8.66 | 8.74 | +0.11% | 139,427 | 121,623,345 |
| 2025-02-07 | 8.68 | 8.84 | 8.64 | 8.73 | +0.46% | 258,591 | 226,203,526 |
| 2025-02-06 | 8.54 | 8.83 | 8.53 | 8.69 | +0.81% | 180,234 | 155,912,943 |
| 2025-02-05 | 8.54 | 8.66 | 8.5 | 8.62 | +0.58% | 171,774 | 147,678,345 |
| 2025-01-27 | 8.27 | 8.67 | 8.23 | 8.57 | +2.51% | 232,069 | 199,164,503 |
| 2025-01-24 | 8.38 | 8.42 | 8.33 | 8.36 | -0.36% | 73,798 | 61,789,566 |
| 2025-01-23 | 8.4 | 8.61 | 8.35 | 8.39 | +0.84% | 115,820 | 98,135,244 |
| 2025-01-22 | 8.38 | 8.4 | 8.17 | 8.32 | -0.83% | 104,404 | 86,150,677 |
| 2025-01-21 | 8.65 | 8.67 | 8.37 | 8.39 | -3.01% | 117,454 | 99,556,311 |
| 2025-01-20 | 8.68 | 8.79 | 8.59 | 8.65 | -0.69% | 106,442 | 92,269,694 |
| 2025-01-17 | 8.4 | 8.8 | 8.39 | 8.71 | +2.83% | 209,445 | 181,745,761 |
| 2025-01-16 | 8.29 | 8.49 | 8.21 | 8.47 | +2.17% | 166,181 | 139,046,216 |
| 2025-01-15 | 8.4 | 8.42 | 8.26 | 8.29 | -1.54% | 101,332 | 84,210,898 |
| 2025-01-14 | 8.28 | 8.42 | 8.22 | 8.42 | +1.32% | 147,468 | 123,113,479 |
| 2025-01-13 | 8.22 | 8.42 | 8.21 | 8.31 | +0.61% | 74,997 | 62,447,369 |
| 2025-01-10 | 8.47 | 8.5 | 8.24 | 8.26 | -2.13% | 98,818 | 82,342,137 |
| 2025-01-09 | 8.55 | 8.69 | 8.41 | 8.44 | -1.63% | 101,538 | 86,479,887 |
| 2025-01-08 | 8.52 | 8.69 | 8.42 | 8.58 | -0.23% | 141,979 | 121,248,817 |
| 2025-01-07 | 8.43 | 8.62 | 8.33 | 8.6 | +2.02% | 172,998 | 146,368,499 |
| 2025-01-06 | 8.22 | 8.55 | 8.22 | 8.43 | +2.06% | 192,197 | 161,524,680 |
| 2025-01-03 | 8 | 8.42 | 8 | 8.26 | +3.25% | 284,099 | 234,332,553 |
| 2025-01-02 | 8.22 | 8.24 | 7.95 | 8 | -2.56% | 154,673 | 124,927,056 |
| 2024-12-31 | 8.36 | 8.41 | 8.2 | 8.21 | -1.91% | 127,861 | 105,899,135 |
| 2024-12-30 | 8.46 | 8.5 | 8.27 | 8.37 | -1.18% | 116,725 | 97,459,651 |
| 2024-12-27 | 8.35 | 8.52 | 8.35 | 8.47 | +1.44% | 98,622 | 83,449,090 |
| 2024-12-26 | 8.44 | 8.47 | 8.33 | 8.35 | -0.95% | 92,899 | 77,867,131 |
| 2024-12-25 | 8.57 | 8.59 | 8.39 | 8.43 | -1.63% | 87,595 | 73,879,123 |
| 2024-12-24 | 8.44 | 8.57 | 8.41 | 8.57 | +1.66% | 106,098 | 90,353,524 |
| 2024-12-23 | 8.56 | 8.65 | 8.42 | 8.43 | -1.4% | 122,812 | 104,663,589 |
| 2024-12-20 | 8.66 | 8.72 | 8.53 | 8.55 | -1.38% | 161,558 | 138,395,925 |
| 2024-12-19 | 8.74 | 8.74 | 8.55 | 8.67 | -0.91% | 141,896 | 122,538,759 |
| 2024-12-18 | 8.95 | 9 | 8.72 | 8.75 | -2.02% | 184,635 | 162,636,072 |
| 2024-12-17 | 9.08 | 9.14 | 8.92 | 8.93 | -2.3% | 146,277 | 131,820,825 |
| 2024-12-16 | 9.21 | 9.28 | 9.07 | 9.14 | -1.3% | 133,102 | 121,599,038 |
| 2024-12-13 | 9.48 | 9.48 | 9.21 | 9.26 | -2.73% | 231,508 | 216,301,157 |
| 2024-12-12 | 9.52 | 9.67 | 9.45 | 9.52 | 0% | 193,254 | 184,557,370 |
| 2024-12-11 | 9.4 | 9.53 | 9.35 | 9.52 | +0.85% | 175,173 | 165,974,300 |
| 2024-12-10 | 9.65 | 9.75 | 9.41 | 9.44 | -0.21% | 276,378 | 264,188,969 |
| 2024-12-09 | 9.49 | 9.62 | 9.4 | 9.46 | +0.11% | 232,224 | 220,422,557 |
| 2024-12-06 | 9.37 | 9.46 | 9.3 | 9.45 | +0.85% | 167,906 | 157,997,696 |
| 2024-12-05 | 9.25 | 9.38 | 9.21 | 9.37 | +0.86% | 187,909 | 175,051,649 |
| 2024-12-04 | 9.45 | 9.47 | 9.24 | 9.29 | -1.69% | 207,464 | 193,628,842 |
| 2024-12-03 | 9.48 | 9.57 | 9.3 | 9.45 | -0.42% | 239,075 | 225,835,278 |
| 2024-12-02 | 9.45 | 9.64 | 9.3 | 9.49 | -0.52% | 337,060 | 318,620,825 |
| 2024-11-29 | 9.26 | 9.68 | 9.25 | 9.54 | +1.92% | 442,222 | 420,015,779 |
| 2024-11-28 | 9.3 | 9.73 | 9.28 | 9.36 | +0.75% | 549,342 | 520,307,604 |
| 2024-11-27 | 8.91 | 9.3 | 8.87 | 9.29 | +3.22% | 427,049 | 389,497,539 |
| 2024-11-26 | 8.79 | 9.04 | 8.7 | 9 | +2.04% | 369,506 | 329,614,469 |
| 2024-11-25 | 8.76 | 8.97 | 8.71 | 8.82 | +0.57% | 334,626 | 294,984,669 |
| 2024-11-22 | 8.92 | 9.03 | 8.76 | 8.77 | -2.56% | 340,458 | 302,643,963 |
| 2024-11-21 | 9.16 | 9.28 | 8.92 | 9 | -1.75% | 382,026 | 345,098,849 |
| 2024-11-20 | 8.92 | 9.33 | 8.88 | 9.16 | +1.89% | 506,276 | 459,490,635 |
| 2024-11-19 | 8.71 | 9.08 | 8.71 | 8.99 | 0% | 545,093 | 485,626,033 |
| 2024-11-18 | 9.96 | 9.96 | 8.96 | 8.99 | -9.74% | 938,603 | 864,870,685 |
| 2024-11-15 | 9.85 | 10.47 | 9.42 | 9.96 | +2.26% | 1,481,346 | 1,470,259,234 |
| 2024-11-14 | 9.74 | 9.74 | 9.37 | 9.74 | +10.06% | 653,592 | 633,086,194 |
| 2024-11-13 | 8.8 | 9.19 | 8.71 | 8.85 | +1.03% | 462,486 | 411,240,781 |
| 2024-11-12 | 8.8 | 9.04 | 8.67 | 8.76 | +2.46% | 612,237 | 540,052,972 |
| 2024-11-11 | 8.41 | 8.59 | 8.34 | 8.55 | +0.83% | 255,202 | 216,094,058 |
| 2024-11-08 | 8.69 | 8.72 | 8.42 | 8.48 | -1.17% | 267,472 | 227,998,195 |
| 2024-11-07 | 8.45 | 8.59 | 8.27 | 8.58 | +1.3% | 291,843 | 247,880,818 |
| 2024-11-06 | 8.2 | 8.54 | 8.16 | 8.47 | +3.29% | 404,921 | 339,725,430 |
| 2024-11-05 | 8.07 | 8.22 | 8.05 | 8.2 | +1.61% | 254,317 | 207,102,176 |
| 2024-11-04 | 8.02 | 8.12 | 7.96 | 8.07 | +1.64% | 168,300 | 135,322,497 |
| 2024-11-01 | 7.91 | 8.13 | 7.89 | 7.94 | +0.38% | 281,519 | 225,613,811 |
| 2024-10-31 | 8.11 | 8.24 | 7.87 | 7.91 | -5.38% | 457,996 | 365,760,479 |
| 2024-10-30 | 8.34 | 8.48 | 8.28 | 8.36 | -0.59% | 150,173 | 125,774,274 |
| 2024-10-29 | 8.62 | 8.7 | 8.39 | 8.41 | -1.98% | 212,459 | 180,628,209 |
| 2024-10-28 | 8.53 | 8.59 | 8.41 | 8.58 | +0.59% | 174,182 | 148,399,545 |
| 2024-10-25 | 8.27 | 8.61 | 8.21 | 8.53 | +3.77% | 299,353 | 253,813,567 |
| 2024-10-24 | 8.4 | 8.4 | 8.22 | 8.22 | -2.38% | 150,085 | 124,101,394 |
| 2024-10-23 | 8.22 | 8.48 | 8.19 | 8.42 | +2.43% | 271,821 | 226,742,301 |
| 2024-10-22 | 8.08 | 8.26 | 8.03 | 8.22 | +1.86% | 196,551 | 159,667,825 |
| 2024-10-21 | 8.25 | 8.28 | 8.01 | 8.07 | -1.22% | 243,295 | 197,165,790 |
| 2024-10-18 | 7.89 | 8.31 | 7.84 | 8.17 | +3.81% | 244,385 | 196,917,913 |
| 2024-10-17 | 8.06 | 8.12 | 7.87 | 7.87 | -1.63% | 154,760 | 123,863,678 |
| 2024-10-16 | 8 | 8.1 | 7.92 | 8 | -0.5% | 166,368 | 133,415,911 |
| 2024-10-15 | 8.33 | 8.33 | 8.04 | 8.04 | -2.55% | 173,944 | 141,688,725 |
| 2024-10-14 | 8.25 | 8.35 | 8.14 | 8.25 | 0% | 172,089 | 141,741,960 |
| 2024-10-11 | 8.45 | 8.49 | 8.18 | 8.25 | -2.6% | 212,059 | 176,158,352 |
| 2024-10-10 | 8.49 | 8.82 | 8.39 | 8.47 | -1.17% | 275,631 | 236,448,094 |
| 2024-10-09 | 9.35 | 9.35 | 8.57 | 8.57 | -9.98% | 438,386 | 389,061,145 |
| 2024-10-08 | 10.2 | 10.21 | 9.23 | 9.52 | +2.59% | 630,433 | 610,259,066 |
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：