股票概览
8.35
-1.3%
-0.11
8.43
开盘价
8.45
最高价
8.2
最低价
43,400
成交量
数据更新至: 2025-03-25
技术指标
8.73
MA5 (5日均线)
8.84
MA10 (10日均线)
8.83
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 | 8.43 | 8.45 | 8.2 | 8.35 | -1.3% | 43,400 | 36,035,113 |
| 2025-03-24 | 8.6 | 8.69 | 8.28 | 8.46 | -1.97% | 82,160 | 69,769,842 |
| 2025-03-21 | 9.26 | 9.38 | 8.6 | 8.63 | -5.27% | 124,213 | 110,357,003 |
| 2025-03-20 | 9.12 | 9.32 | 9.08 | 9.11 | -0.11% | 58,383 | 53,655,564 |
| 2025-03-19 | 9.11 | 9.29 | 9.06 | 9.12 | -0.65% | 48,245 | 44,168,177 |
| 2025-03-18 | 9.05 | 9.21 | 8.96 | 9.18 | +1.89% | 66,863 | 60,856,405 |
| 2025-03-17 | 8.9 | 9.15 | 8.81 | 9.01 | +0.56% | 76,222 | 68,667,221 |
| 2025-03-14 | 8.78 | 8.97 | 8.54 | 8.96 | +1.82% | 78,094 | 68,440,661 |
| 2025-03-13 | 8.84 | 8.94 | 8.48 | 8.8 | 0% | 80,852 | 69,867,841 |
| 2025-03-12 | 8.92 | 9.03 | 8.75 | 8.8 | -0.9% | 77,458 | 68,426,834 |
| 2025-03-11 | 8.88 | 9.1 | 8.7 | 8.88 | -1.77% | 132,003 | 117,546,182 |
| 2025-03-10 | 9.69 | 9.8 | 8.92 | 9.04 | -4.14% | 199,179 | 182,892,858 |
| 2025-03-07 | 9.14 | 9.48 | 9.14 | 9.43 | +3.29% | 105,027 | 97,833,223 |
| 2025-03-06 | 9.23 | 9.28 | 8.91 | 9.13 | -0.65% | 100,622 | 91,271,633 |
| 2025-03-05 | 9.05 | 9.39 | 8.96 | 9.19 | +1.21% | 127,247 | 116,720,187 |
| 2025-03-04 | 8.96 | 9.48 | 8.58 | 9.08 | -0.22% | 226,790 | 206,811,137 |
| 2025-03-03 | 8.57 | 9.1 | 8.51 | 9.1 | +10.04% | 127,507 | 114,976,563 |
| 2025-02-28 | 8.11 | 8.5 | 8.1 | 8.27 | +2.48% | 125,849 | 104,252,817 |
| 2025-02-27 | 8.05 | 8.17 | 7.9 | 8.07 | +0.25% | 78,125 | 62,760,795 |
| 2025-02-26 | 7.82 | 8.25 | 7.75 | 8.05 | +3.6% | 113,473 | 90,670,634 |
| 2025-02-25 | 7.81 | 7.93 | 7.66 | 7.77 | -0.77% | 60,168 | 47,047,994 |
| 2025-02-24 | 7.7 | 7.95 | 7.64 | 7.83 | -0.63% | 91,557 | 71,213,721 |
| 2025-02-21 | 8.11 | 8.25 | 7.74 | 7.88 | -1.87% | 199,317 | 157,835,792 |
| 2025-02-20 | 7.29 | 8.03 | 7.29 | 8.03 | +10% | 69,332 | 53,911,569 |
| 2025-02-19 | 7.21 | 7.31 | 7.13 | 7.3 | +1.81% | 31,172 | 22,570,535 |
| 2025-02-18 | 7.44 | 7.51 | 7.15 | 7.17 | -3.63% | 39,938 | 29,032,046 |
| 2025-02-17 | 7.28 | 7.57 | 7.24 | 7.44 | +3.19% | 58,360 | 43,442,453 |
| 2025-02-14 | 7.3 | 7.36 | 7.19 | 7.21 | -0.96% | 28,635 | 20,811,587 |
| 2025-02-13 | 7.2 | 7.39 | 7.12 | 7.28 | +1.68% | 39,204 | 28,469,140 |
| 2025-02-12 | 7.31 | 7.31 | 7.09 | 7.16 | -1.51% | 35,980 | 25,844,819 |
| 2025-02-11 | 7.39 | 7.47 | 7.21 | 7.27 | -2.02% | 36,169 | 26,346,123 |
| 2025-02-10 | 7.19 | 7.42 | 7.19 | 7.42 | +3.2% | 40,156 | 29,465,904 |
| 2025-02-07 | 6.99 | 7.24 | 6.98 | 7.19 | +3.16% | 53,811 | 38,492,273 |
| 2025-02-06 | 7.14 | 7.14 | 6.82 | 6.97 | -0.85% | 39,153 | 27,131,381 |
| 2025-02-05 | 6.93 | 7.19 | 6.91 | 7.03 | +1.88% | 37,277 | 26,340,993 |
| 2025-01-27 | 6.97 | 7.2 | 6.86 | 6.9 | -0.43% | 29,636 | 20,816,591 |
| 2025-01-24 | 6.92 | 6.94 | 6.79 | 6.93 | +1.02% | 28,728 | 19,788,569 |
| 2025-01-23 | 6.95 | 7.05 | 6.86 | 6.86 | +0.15% | 25,460 | 17,692,416 |
| 2025-01-22 | 6.9 | 6.99 | 6.79 | 6.85 | -1.44% | 22,396 | 15,354,635 |
| 2025-01-21 | 7.23 | 7.24 | 6.9 | 6.95 | -2.8% | 29,833 | 20,923,260 |
| 2025-01-20 | 7.25 | 7.28 | 7.01 | 7.15 | -1.11% | 42,795 | 30,674,781 |
| 2025-01-17 | 6.95 | 7.26 | 6.88 | 7.23 | +3.88% | 45,825 | 32,481,225 |
| 2025-01-16 | 7.03 | 7.11 | 6.89 | 6.96 | -0.71% | 37,902 | 26,520,507 |
| 2025-01-15 | 6.95 | 7.08 | 6.79 | 7.01 | +1.59% | 46,501 | 32,228,433 |
| 2025-01-14 | 6.7 | 6.91 | 6.65 | 6.9 | +4.07% | 49,335 | 33,582,289 |
| 2025-01-13 | 6.56 | 6.71 | 6.25 | 6.63 | +2.16% | 42,852 | 28,006,687 |
| 2025-01-10 | 6.79 | 6.79 | 6.48 | 6.49 | -3.28% | 39,102 | 25,914,777 |
| 2025-01-09 | 6.7 | 6.81 | 6.56 | 6.71 | +0.15% | 43,609 | 29,292,663 |
| 2025-01-08 | 6.8 | 6.92 | 6.52 | 6.7 | -0.74% | 63,892 | 43,050,956 |
| 2025-01-07 | 6.63 | 6.75 | 6.49 | 6.75 | +2.58% | 48,378 | 31,891,856 |
| 2025-01-06 | 6.67 | 6.73 | 6.28 | 6.58 | +0.3% | 59,262 | 38,931,046 |
| 2025-01-03 | 7.03 | 7.16 | 6.54 | 6.56 | -6.69% | 62,611 | 42,255,947 |
| 2025-01-02 | 7.14 | 7.3 | 6.98 | 7.03 | -1.13% | 39,649 | 28,278,129 |
| 2024-12-31 | 7.25 | 7.33 | 7.08 | 7.11 | -1.52% | 31,938 | 22,927,322 |
| 2024-12-30 | 7.48 | 7.48 | 7.13 | 7.22 | -2.83% | 34,093 | 24,717,643 |
| 2024-12-27 | 7.4 | 7.52 | 7.28 | 7.43 | +0.81% | 35,994 | 26,766,814 |
| 2024-12-26 | 7.19 | 7.42 | 7.17 | 7.37 | +2.79% | 48,620 | 35,655,258 |
| 2024-12-25 | 7.31 | 7.44 | 6.96 | 7.17 | -1.92% | 65,227 | 46,256,742 |
| 2024-12-24 | 7.59 | 7.68 | 7.06 | 7.31 | -2.27% | 82,383 | 59,904,134 |
| 2024-12-23 | 7.9 | 7.94 | 7.44 | 7.48 | -5.91% | 86,968 | 66,269,658 |
| 2024-12-20 | 7.99 | 8.12 | 7.89 | 7.95 | +0.25% | 57,406 | 45,932,527 |
| 2024-12-19 | 7.95 | 8.03 | 7.7 | 7.93 | -0.88% | 49,885 | 39,425,560 |
| 2024-12-18 | 7.89 | 8.09 | 7.7 | 8 | +0.88% | 64,791 | 51,227,566 |
| 2024-12-17 | 8.64 | 8.64 | 7.88 | 7.93 | -8.22% | 105,036 | 85,014,950 |
| 2024-12-16 | 8.76 | 8.93 | 8.55 | 8.64 | -1.82% | 52,161 | 45,267,266 |
| 2024-12-13 | 8.85 | 8.89 | 8.58 | 8.8 | -1.12% | 77,787 | 67,699,060 |
| 2024-12-12 | 8.82 | 9.1 | 8.73 | 8.9 | +0.79% | 102,647 | 91,345,959 |
| 2024-12-11 | 8.15 | 8.92 | 8.1 | 8.83 | +7.42% | 147,085 | 126,621,017 |
| 2024-12-10 | 8.43 | 8.49 | 8.15 | 8.22 | -0.96% | 76,423 | 63,329,592 |
| 2024-12-09 | 8.34 | 8.43 | 8.17 | 8.3 | +0.61% | 87,821 | 72,685,849 |
| 2024-12-06 | 8.06 | 8.42 | 8 | 8.25 | +2.36% | 136,137 | 112,249,578 |
| 2024-12-05 | 7.71 | 8.23 | 7.71 | 8.06 | +4.54% | 145,961 | 116,447,468 |
| 2024-12-04 | 7.93 | 7.93 | 7.65 | 7.71 | -2.9% | 102,233 | 79,322,701 |
| 2024-12-03 | 7.91 | 8 | 7.77 | 7.94 | -0.5% | 116,575 | 91,774,326 |
| 2024-12-02 | 7.77 | 8.07 | 7.74 | 7.98 | +2.84% | 199,385 | 157,618,720 |
| 2024-11-29 | 8.29 | 8.4 | 7.68 | 7.76 | -8.71% | 227,328 | 179,322,136 |
| 2024-11-28 | 8.8 | 8.9 | 8.5 | 8.5 | -9.96% | 181,300 | 155,120,971 |
| 2024-11-27 | 9.08 | 9.53 | 8.69 | 9.44 | +2.72% | 148,974 | 135,277,597 |
| 2024-11-26 | 9.58 | 9.86 | 9.08 | 9.19 | -4.07% | 163,510 | 153,847,452 |
| 2024-11-25 | 9.28 | 9.66 | 9.2 | 9.58 | +4.24% | 111,883 | 105,634,289 |
| 2024-11-22 | 9.59 | 9.76 | 9.15 | 9.19 | -2.55% | 125,423 | 118,393,875 |
| 2024-11-21 | 9.22 | 9.77 | 9.17 | 9.43 | +2.84% | 137,741 | 130,370,754 |
| 2024-11-20 | 8.84 | 9.23 | 8.73 | 9.17 | +5.04% | 130,367 | 116,857,146 |
| 2024-11-19 | 8.26 | 8.78 | 8.26 | 8.73 | +5.69% | 126,669 | 108,929,976 |
| 2024-11-18 | 8.63 | 8.8 | 8.18 | 8.26 | -2.94% | 122,545 | 102,761,538 |
| 2024-11-15 | 8.99 | 9.26 | 8.5 | 8.51 | -5.86% | 178,027 | 156,374,666 |
| 2024-11-14 | 8.99 | 9.69 | 8.99 | 9.04 | -1.53% | 234,414 | 218,637,111 |
| 2024-11-13 | 8.48 | 9.33 | 8.46 | 9.18 | +8.25% | 331,437 | 302,874,159 |
| 2024-11-12 | 8.39 | 8.7 | 8.31 | 8.48 | +0.71% | 151,188 | 128,501,698 |
| 2024-11-11 | 8.3 | 8.9 | 8.3 | 8.42 | +0.36% | 197,043 | 167,711,358 |
| 2024-11-08 | 8.1 | 8.75 | 8.1 | 8.39 | +5.53% | 196,836 | 166,449,170 |
| 2024-11-07 | 7.58 | 8.24 | 7.58 | 7.95 | +3.25% | 113,973 | 90,686,039 |
| 2024-11-06 | 7.86 | 7.91 | 7.55 | 7.7 | -0.65% | 96,305 | 74,178,356 |
| 2024-11-05 | 7.55 | 8.1 | 7.55 | 7.75 | +3.2% | 161,458 | 126,191,520 |
| 2024-11-04 | 7.14 | 7.56 | 7.08 | 7.51 | +4.16% | 152,717 | 111,802,975 |
| 2024-11-01 | 7.42 | 7.58 | 7.02 | 7.21 | -5.75% | 225,596 | 163,099,229 |
| 2024-10-31 | 7.59 | 7.88 | 7.27 | 7.65 | +2.14% | 396,163 | 301,607,321 |
| 2024-10-30 | 7.49 | 7.49 | 7.39 | 7.49 | +9.99% | 160,439 | 120,148,115 |
| 2024-10-29 | 7.17 | 7.32 | 6.78 | 6.81 | -3.4% | 117,419 | 82,032,260 |
| 2024-10-28 | 6.78 | 7.11 | 6.78 | 7.05 | +4.14% | 86,639 | 60,400,999 |
| 2024-10-25 | 6.62 | 6.8 | 6.6 | 6.77 | +3.2% | 87,122 | 58,401,991 |
| 2024-10-24 | 6.49 | 6.69 | 6.48 | 6.56 | +0.46% | 49,297 | 32,487,446 |
| 2024-10-23 | 6.43 | 6.58 | 6.41 | 6.53 | +1.56% | 62,624 | 40,739,891 |
| 2024-10-22 | 6.38 | 6.55 | 6.36 | 6.43 | +0.78% | 64,331 | 41,563,650 |
| 2024-10-21 | 6.24 | 6.42 | 6.24 | 6.38 | +1.92% | 74,541 | 47,271,745 |
| 2024-10-18 | 6.23 | 6.36 | 6.11 | 6.26 | +1.62% | 74,739 | 46,815,477 |
| 2024-10-17 | 6.22 | 6.33 | 6.1 | 6.16 | -0.32% | 61,024 | 37,857,346 |
| 2024-10-16 | 6.03 | 6.38 | 5.93 | 6.18 | -1.44% | 82,277 | 50,471,139 |
| 2024-10-15 | 6.05 | 6.46 | 5.92 | 6.27 | +3.64% | 117,070 | 72,877,626 |
| 2024-10-14 | 5.95 | 6.09 | 5.94 | 6.05 | +1.68% | 51,529 | 31,006,648 |
| 2024-10-11 | 6.19 | 6.21 | 5.88 | 5.95 | -4.65% | 58,691 | 35,360,346 |
| 2024-10-10 | 6.11 | 6.42 | 6.09 | 6.24 | +1.96% | 73,312 | 45,953,129 |
| 2024-10-09 | 6.67 | 6.7 | 6.07 | 6.12 | -9.2% | 116,410 | 73,315,985 |
| 2024-10-08 | 7 | 7.15 | 6.4 | 6.74 | +3.69% | 163,695 | 111,199,790 |
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：