股票概览
8.75
+0.34%
+0.03
8.72
开盘价
8.8
最高价
8.66
最低价
130,984
成交量
数据更新至: 2025-03-25
技术指标
8.70
MA5 (5日均线)
8.59
MA10 (10日均线)
8.44
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 | 8.72 | 8.8 | 8.66 | 8.75 | +0.34% | 130,984 | 114,682,781 |
| 2025-03-24 | 8.73 | 8.76 | 8.61 | 8.72 | +0.11% | 135,046 | 117,296,961 |
| 2025-03-21 | 8.63 | 8.79 | 8.63 | 8.71 | +0.46% | 167,001 | 145,454,728 |
| 2025-03-20 | 8.67 | 8.78 | 8.64 | 8.67 | +0.46% | 168,292 | 146,374,342 |
| 2025-03-19 | 8.55 | 8.72 | 8.48 | 8.63 | +1.53% | 231,007 | 199,592,016 |
| 2025-03-18 | 8.51 | 8.53 | 8.45 | 8.5 | 0% | 107,618 | 91,277,162 |
| 2025-03-17 | 8.5 | 8.56 | 8.49 | 8.5 | 0% | 120,782 | 102,943,476 |
| 2025-03-14 | 8.49 | 8.51 | 8.43 | 8.5 | +0.24% | 128,237 | 108,696,627 |
| 2025-03-13 | 8.39 | 8.49 | 8.37 | 8.48 | +1.07% | 171,446 | 144,968,155 |
| 2025-03-12 | 8.33 | 8.41 | 8.3 | 8.39 | +0.84% | 107,303 | 89,803,040 |
| 2025-03-11 | 8.25 | 8.32 | 8.21 | 8.32 | +0.48% | 76,838 | 63,689,976 |
| 2025-03-10 | 8.31 | 8.33 | 8.25 | 8.28 | -0.12% | 64,521 | 53,453,067 |
| 2025-03-07 | 8.32 | 8.33 | 8.27 | 8.29 | -0.84% | 74,358 | 61,698,051 |
| 2025-03-06 | 8.22 | 8.43 | 8.19 | 8.36 | +2.08% | 178,681 | 148,492,578 |
| 2025-03-05 | 8.24 | 8.25 | 8.15 | 8.19 | -0.61% | 81,743 | 66,875,946 |
| 2025-03-04 | 8.26 | 8.26 | 8.21 | 8.24 | -0.36% | 82,725 | 68,104,183 |
| 2025-03-03 | 8.3 | 8.33 | 8.25 | 8.27 | -0.24% | 115,572 | 95,784,503 |
| 2025-02-28 | 8.34 | 8.36 | 8.28 | 8.29 | -0.72% | 101,541 | 84,486,019 |
| 2025-02-27 | 8.4 | 8.42 | 8.3 | 8.35 | -0.36% | 100,168 | 83,591,620 |
| 2025-02-26 | 8.33 | 8.39 | 8.33 | 8.38 | +0.72% | 90,953 | 76,055,833 |
| 2025-02-25 | 8.39 | 8.39 | 8.31 | 8.32 | -1.07% | 111,312 | 92,883,458 |
| 2025-02-24 | 8.43 | 8.52 | 8.37 | 8.41 | -0.24% | 131,413 | 110,856,098 |
| 2025-02-21 | 8.41 | 8.46 | 8.37 | 8.43 | +0.12% | 110,440 | 92,879,031 |
| 2025-02-20 | 8.44 | 8.5 | 8.4 | 8.42 | -0.59% | 91,372 | 77,056,550 |
| 2025-02-19 | 8.38 | 8.47 | 8.36 | 8.47 | +0.95% | 94,340 | 79,257,580 |
| 2025-02-18 | 8.54 | 8.55 | 8.36 | 8.39 | -1.29% | 121,828 | 103,130,241 |
| 2025-02-17 | 8.42 | 8.51 | 8.35 | 8.5 | +1.19% | 178,989 | 151,103,561 |
| 2025-02-14 | 8.42 | 8.44 | 8.36 | 8.4 | -0.36% | 118,544 | 99,517,524 |
| 2025-02-13 | 8.48 | 8.49 | 8.42 | 8.43 | -0.47% | 122,818 | 103,839,519 |
| 2025-02-12 | 8.45 | 8.47 | 8.38 | 8.47 | +0.24% | 120,395 | 101,501,273 |
| 2025-02-11 | 8.61 | 8.61 | 8.44 | 8.45 | -2.2% | 142,144 | 120,592,815 |
| 2025-02-10 | 8.65 | 8.73 | 8.56 | 8.64 | 0% | 173,815 | 149,850,772 |
| 2025-02-07 | 8.56 | 8.71 | 8.55 | 8.64 | +1.05% | 194,994 | 168,333,819 |
| 2025-02-06 | 8.34 | 8.56 | 8.3 | 8.55 | +2.27% | 205,388 | 173,170,709 |
| 2025-02-05 | 8.46 | 8.46 | 8.32 | 8.36 | -0.71% | 118,543 | 99,444,082 |
| 2025-01-27 | 8.5 | 8.56 | 8.42 | 8.42 | -0.36% | 111,708 | 94,562,956 |
| 2025-01-24 | 8.53 | 8.55 | 8.43 | 8.45 | -0.94% | 137,337 | 116,508,947 |
| 2025-01-23 | 8.52 | 8.65 | 8.51 | 8.53 | +0.59% | 98,285 | 84,342,221 |
| 2025-01-22 | 8.57 | 8.57 | 8.43 | 8.48 | -1.05% | 83,723 | 71,003,858 |
| 2025-01-21 | 8.59 | 8.63 | 8.51 | 8.57 | -0.12% | 100,078 | 85,790,487 |
| 2025-01-20 | 8.6 | 8.65 | 8.46 | 8.58 | -0.23% | 128,917 | 110,287,534 |
| 2025-01-17 | 8.52 | 8.6 | 8.46 | 8.6 | +0.58% | 90,782 | 77,593,774 |
| 2025-01-16 | 8.6 | 8.7 | 8.45 | 8.55 | -0.47% | 129,249 | 110,865,436 |
| 2025-01-15 | 8.69 | 8.7 | 8.56 | 8.59 | -1.15% | 73,026 | 62,941,122 |
| 2025-01-14 | 8.62 | 8.7 | 8.55 | 8.69 | +1.05% | 95,343 | 82,451,385 |
| 2025-01-13 | 8.46 | 8.62 | 8.44 | 8.6 | +1.06% | 61,987 | 53,054,498 |
| 2025-01-10 | 8.69 | 8.73 | 8.5 | 8.51 | -2.07% | 85,990 | 74,093,024 |
| 2025-01-09 | 8.8 | 8.8 | 8.68 | 8.69 | -1.36% | 59,328 | 51,770,286 |
| 2025-01-08 | 8.83 | 8.9 | 8.68 | 8.81 | -0.23% | 78,917 | 69,355,352 |
| 2025-01-07 | 8.94 | 8.98 | 8.73 | 8.83 | -1.34% | 84,272 | 74,458,233 |
| 2025-01-06 | 8.86 | 8.97 | 8.79 | 8.95 | +1.02% | 66,423 | 59,093,247 |
| 2025-01-03 | 8.93 | 9.04 | 8.84 | 8.86 | -0.56% | 103,137 | 92,028,714 |
| 2025-01-02 | 9.14 | 9.23 | 8.86 | 8.91 | -2.3% | 109,409 | 99,016,133 |
| 2024-12-31 | 9.38 | 9.43 | 9.12 | 9.12 | -2.77% | 119,401 | 110,442,554 |
| 2024-12-30 | 9.48 | 9.53 | 9.34 | 9.38 | -1.05% | 89,564 | 84,295,178 |
| 2024-12-27 | 9.39 | 9.48 | 9.3 | 9.48 | +0.85% | 118,607 | 111,428,060 |
| 2024-12-26 | 9.5 | 9.54 | 9.37 | 9.4 | -0.95% | 109,327 | 103,098,656 |
| 2024-12-25 | 9.49 | 9.57 | 9.42 | 9.49 | -0.32% | 102,618 | 97,205,273 |
| 2024-12-24 | 9.35 | 9.58 | 9.35 | 9.52 | +1.6% | 136,287 | 129,103,535 |
| 2024-12-23 | 9.5 | 9.6 | 9.35 | 9.37 | -1.26% | 157,981 | 149,843,998 |
| 2024-12-20 | 9.25 | 9.73 | 9.19 | 9.49 | +2.59% | 216,036 | 204,372,546 |
| 2024-12-19 | 9.39 | 9.41 | 9.18 | 9.25 | -2.53% | 153,389 | 142,375,429 |
| 2024-12-18 | 9.45 | 9.66 | 9.45 | 9.49 | +1.17% | 164,488 | 156,964,360 |
| 2024-12-17 | 9.48 | 9.6 | 9.36 | 9.38 | -0.74% | 118,770 | 112,440,905 |
| 2024-12-16 | 9.55 | 9.62 | 9.41 | 9.45 | -0.53% | 121,980 | 115,833,095 |
| 2024-12-13 | 9.55 | 9.72 | 9.49 | 9.5 | -0.63% | 207,175 | 198,155,020 |
| 2024-12-12 | 9.42 | 9.68 | 9.37 | 9.56 | +1.81% | 190,702 | 181,955,532 |
| 2024-12-11 | 9.37 | 9.46 | 9.33 | 9.39 | +0.32% | 135,989 | 127,954,757 |
| 2024-12-10 | 9.51 | 9.56 | 9.32 | 9.36 | +0.21% | 181,007 | 169,840,787 |
| 2024-12-09 | 9.41 | 9.46 | 9.26 | 9.34 | -0.64% | 152,092 | 142,146,419 |
| 2024-12-06 | 9.36 | 9.45 | 9.32 | 9.4 | +1.08% | 116,980 | 109,919,241 |
| 2024-12-05 | 9.31 | 9.35 | 9.25 | 9.3 | -0.11% | 68,368 | 63,612,925 |
| 2024-12-04 | 9.4 | 9.45 | 9.28 | 9.31 | -1.27% | 96,466 | 90,372,180 |
| 2024-12-03 | 9.45 | 9.47 | 9.35 | 9.43 | -0.21% | 94,400 | 88,804,544 |
| 2024-12-02 | 9.33 | 9.47 | 9.31 | 9.45 | +1.29% | 139,892 | 131,383,252 |
| 2024-11-29 | 9.26 | 9.41 | 9.26 | 9.33 | +0.21% | 86,512 | 80,783,389 |
| 2024-11-28 | 9.38 | 9.43 | 9.28 | 9.31 | -0.85% | 85,764 | 80,259,851 |
| 2024-11-27 | 9.23 | 9.39 | 9.09 | 9.39 | +1.4% | 93,235 | 85,958,802 |
| 2024-11-26 | 9.34 | 9.38 | 9.22 | 9.26 | -0.86% | 76,687 | 71,318,085 |
| 2024-11-25 | 9.3 | 9.43 | 9.21 | 9.34 | +0.32% | 112,159 | 104,710,333 |
| 2024-11-22 | 9.64 | 9.69 | 9.31 | 9.31 | -3.22% | 162,638 | 154,461,853 |
| 2024-11-21 | 9.73 | 9.79 | 9.53 | 9.62 | -1.13% | 170,529 | 164,456,939 |
| 2024-11-20 | 9.71 | 9.8 | 9.63 | 9.73 | +0.21% | 86,678 | 84,251,833 |
| 2024-11-19 | 9.69 | 9.77 | 9.56 | 9.71 | +0.31% | 101,741 | 98,301,047 |
| 2024-11-18 | 9.6 | 9.9 | 9.6 | 9.68 | +1.04% | 135,749 | 132,664,537 |
| 2024-11-15 | 9.6 | 9.88 | 9.55 | 9.58 | -0.73% | 129,374 | 125,196,382 |
| 2024-11-14 | 9.92 | 9.94 | 9.63 | 9.65 | -2.53% | 95,575 | 93,132,478 |
| 2024-11-13 | 9.85 | 9.97 | 9.8 | 9.9 | 0% | 98,775 | 97,631,242 |
| 2024-11-12 | 9.95 | 10.04 | 9.85 | 9.9 | -0.5% | 136,225 | 135,365,652 |
| 2024-11-11 | 10.08 | 10.12 | 9.85 | 9.95 | -0.8% | 159,571 | 158,362,837 |
| 2024-11-08 | 10.27 | 10.32 | 9.91 | 10.03 | -0.99% | 195,746 | 197,101,176 |
| 2024-11-07 | 10.05 | 10.18 | 10 | 10.13 | 0% | 139,679 | 141,251,450 |
| 2024-11-06 | 10.04 | 10.22 | 9.97 | 10.13 | +0.9% | 146,628 | 148,399,803 |
| 2024-11-05 | 9.94 | 10.09 | 9.92 | 10.04 | +0.9% | 131,899 | 132,238,612 |
| 2024-11-04 | 9.88 | 9.98 | 9.78 | 9.95 | +0.61% | 118,762 | 117,582,029 |
| 2024-11-01 | 9.96 | 10.04 | 9.7 | 9.89 | -0.5% | 169,018 | 166,974,095 |
| 2024-10-31 | 9.99 | 10.17 | 9.85 | 9.94 | +3.22% | 211,500 | 211,131,281 |
| 2024-10-30 | 9.6 | 9.92 | 9.54 | 9.63 | +3.77% | 213,702 | 207,722,517 |
| 2024-10-29 | 9.73 | 9.78 | 9.26 | 9.28 | -4.72% | 176,512 | 166,788,248 |
| 2024-10-28 | 9.53 | 9.75 | 9.42 | 9.74 | +2.2% | 133,245 | 128,291,102 |
| 2024-10-25 | 9.43 | 9.72 | 9.4 | 9.53 | +1.06% | 139,692 | 133,149,791 |
| 2024-10-24 | 9.31 | 9.55 | 9.09 | 9.43 | +1.4% | 189,299 | 176,199,988 |
| 2024-10-23 | 8.95 | 9.42 | 8.91 | 9.3 | +3.91% | 238,116 | 220,089,351 |
| 2024-10-22 | 8.78 | 8.96 | 8.73 | 8.95 | +1.82% | 132,178 | 117,305,114 |
| 2024-10-21 | 8.95 | 8.95 | 8.74 | 8.79 | -0.9% | 130,948 | 115,332,640 |
| 2024-10-18 | 8.73 | 9.04 | 8.61 | 8.87 | +2.42% | 138,669 | 122,027,494 |
| 2024-10-17 | 8.91 | 8.99 | 8.65 | 8.66 | -2.7% | 111,235 | 97,680,028 |
| 2024-10-16 | 8.76 | 8.97 | 8.7 | 8.9 | +1.37% | 89,326 | 79,197,182 |
| 2024-10-15 | 9 | 9.03 | 8.75 | 8.78 | -2.77% | 128,900 | 114,771,400 |
| 2024-10-14 | 9.11 | 9.29 | 8.95 | 9.03 | -0.77% | 161,776 | 146,334,822 |
| 2024-10-11 | 9.31 | 9.43 | 9.01 | 9.1 | -3.7% | 123,280 | 113,300,707 |
| 2024-10-10 | 9.33 | 9.85 | 9.1 | 9.45 | +1.61% | 187,611 | 177,749,762 |
| 2024-10-09 | 9.8 | 9.95 | 9.28 | 9.3 | -7.19% | 218,792 | 209,763,657 |
| 2024-10-08 | 10.87 | 10.87 | 9.73 | 10.02 | +1.42% | 368,418 | 377,582,802 |
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：