股票概览
8.36
-1.3%
-0.11
8.43
开盘价
8.44
最高价
8.26
最低价
173,393
成交量
数据更新至: 2025-03-25
技术指标
8.76
MA5 (5日均线)
8.86
MA10 (10日均线)
8.86
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 | 8.44 | 8.26 | 8.36 | -1.3% | 173,393 | 144,313,010 |
| 2025-03-24 | 8.67 | 8.74 | 8.25 | 8.47 | -2.87% | 375,734 | 317,886,289 |
| 2025-03-21 | 8.94 | 8.94 | 8.7 | 8.72 | -3.43% | 379,840 | 334,064,459 |
| 2025-03-20 | 9.19 | 9.26 | 9.02 | 9.03 | -1.85% | 375,874 | 342,631,389 |
| 2025-03-19 | 9.29 | 9.31 | 9.06 | 9.2 | -0.86% | 568,274 | 519,103,888 |
| 2025-03-18 | 8.96 | 9.36 | 8.94 | 9.28 | +3.8% | 896,926 | 825,998,970 |
| 2025-03-17 | 8.98 | 9.08 | 8.91 | 8.94 | +0.22% | 321,306 | 289,067,840 |
| 2025-03-14 | 8.68 | 8.95 | 8.63 | 8.92 | +2.18% | 319,043 | 282,008,162 |
| 2025-03-13 | 8.9 | 8.93 | 8.61 | 8.73 | -2.24% | 331,099 | 288,694,252 |
| 2025-03-12 | 8.86 | 9.11 | 8.83 | 8.93 | +1.36% | 399,943 | 359,021,385 |
| 2025-03-11 | 8.64 | 8.82 | 8.59 | 8.81 | +0.46% | 228,803 | 199,573,561 |
| 2025-03-10 | 8.84 | 8.86 | 8.67 | 8.77 | -1.46% | 292,139 | 255,344,954 |
| 2025-03-07 | 9.08 | 9.12 | 8.84 | 8.9 | -2.41% | 433,690 | 389,172,050 |
| 2025-03-06 | 8.84 | 9.18 | 8.83 | 9.12 | +3.87% | 605,282 | 547,685,141 |
| 2025-03-05 | 8.72 | 8.83 | 8.65 | 8.78 | +0.34% | 254,734 | 222,407,323 |
| 2025-03-04 | 8.5 | 8.86 | 8.48 | 8.75 | +1.98% | 333,192 | 290,124,701 |
| 2025-03-03 | 8.61 | 8.75 | 8.48 | 8.58 | +0.82% | 306,210 | 264,363,874 |
| 2025-02-28 | 9.01 | 9.05 | 8.48 | 8.51 | -6.48% | 546,102 | 477,671,323 |
| 2025-02-27 | 9.28 | 9.42 | 8.97 | 9.1 | -2.47% | 606,638 | 554,575,208 |
| 2025-02-26 | 9.34 | 9.42 | 9.18 | 9.33 | +0.54% | 615,575 | 571,223,096 |
| 2025-02-25 | 9 | 9.48 | 8.93 | 9.28 | +1.31% | 805,986 | 747,888,138 |
| 2025-02-24 | 9.24 | 9.28 | 9.01 | 9.16 | -1.4% | 510,561 | 466,507,284 |
| 2025-02-21 | 9.11 | 9.39 | 8.98 | 9.29 | +1.64% | 582,395 | 535,792,650 |
| 2025-02-20 | 9.12 | 9.18 | 9.04 | 9.14 | +0.11% | 404,094 | 368,295,863 |
| 2025-02-19 | 8.94 | 9.14 | 8.89 | 9.13 | +1.67% | 447,950 | 406,373,124 |
| 2025-02-18 | 9.39 | 9.53 | 8.94 | 8.98 | -5.47% | 782,302 | 719,863,029 |
| 2025-02-17 | 9.68 | 9.74 | 9.42 | 9.5 | -0.84% | 855,753 | 819,907,001 |
| 2025-02-14 | 9.44 | 9.65 | 9.12 | 9.58 | +0.95% | 995,533 | 936,394,738 |
| 2025-02-13 | 9.46 | 9.73 | 9.15 | 9.49 | +2.15% | 1,115,509 | 1,055,458,483 |
| 2025-02-12 | 9.18 | 9.37 | 9.16 | 9.29 | +0.76% | 562,504 | 522,607,271 |
| 2025-02-11 | 9.39 | 9.39 | 9.18 | 9.22 | -2.02% | 568,559 | 526,072,122 |
| 2025-02-10 | 9.19 | 9.45 | 9.09 | 9.41 | +2.62% | 774,832 | 715,905,523 |
| 2025-02-07 | 9.03 | 9.38 | 8.98 | 9.17 | +0.55% | 940,970 | 862,809,452 |
| 2025-02-06 | 8.71 | 9.3 | 8.59 | 9.12 | +5.8% | 911,798 | 817,997,379 |
| 2025-02-05 | 8.5 | 8.75 | 8.49 | 8.62 | +2.86% | 563,796 | 486,757,620 |
| 2025-01-27 | 8.6 | 8.65 | 8.34 | 8.38 | -1.18% | 379,957 | 321,616,685 |
| 2025-01-24 | 8.1 | 8.61 | 8.07 | 8.48 | +4.31% | 640,211 | 536,566,110 |
| 2025-01-23 | 8.3 | 8.43 | 8.13 | 8.13 | 0% | 456,973 | 379,260,628 |
| 2025-01-22 | 8.19 | 8.25 | 8.1 | 8.13 | -1.69% | 294,891 | 240,352,763 |
| 2025-01-21 | 8.29 | 8.4 | 8.15 | 8.27 | -2.48% | 514,512 | 424,817,806 |
| 2025-01-20 | 8.46 | 8.7 | 8.33 | 8.48 | +1.8% | 768,820 | 654,654,403 |
| 2025-01-17 | 8.22 | 8.68 | 8.13 | 8.33 | +0.73% | 641,897 | 536,315,288 |
| 2025-01-16 | 8.37 | 8.48 | 8.18 | 8.27 | -0.12% | 493,879 | 410,874,143 |
| 2025-01-15 | 8.25 | 8.49 | 8.22 | 8.28 | +0.98% | 679,523 | 565,703,935 |
| 2025-01-14 | 7.75 | 8.21 | 7.71 | 8.2 | +6.91% | 502,372 | 403,216,738 |
| 2025-01-13 | 7.58 | 7.72 | 7.4 | 7.67 | +0.13% | 264,952 | 201,179,751 |
| 2025-01-10 | 7.95 | 8.06 | 7.65 | 7.66 | -4.25% | 328,559 | 258,368,181 |
| 2025-01-09 | 7.95 | 8.1 | 7.88 | 8 | +0.76% | 334,822 | 268,286,438 |
| 2025-01-08 | 7.94 | 8.02 | 7.65 | 7.94 | -0.75% | 426,602 | 335,145,177 |
| 2025-01-07 | 7.85 | 8.04 | 7.78 | 8 | +2.3% | 407,712 | 321,676,191 |
| 2025-01-06 | 7.77 | 7.88 | 7.55 | 7.82 | +0.64% | 335,494 | 260,973,027 |
| 2025-01-03 | 8.27 | 8.32 | 7.75 | 7.77 | -5.59% | 443,704 | 352,407,386 |
| 2025-01-02 | 8.46 | 8.56 | 8.13 | 8.23 | -2.72% | 384,757 | 321,546,378 |
| 2024-12-31 | 8.87 | 8.92 | 8.46 | 8.46 | -4.19% | 364,823 | 315,056,861 |
| 2024-12-30 | 8.9 | 8.99 | 8.73 | 8.83 | -1.34% | 260,644 | 230,969,873 |
| 2024-12-27 | 8.86 | 9.08 | 8.8 | 8.95 | +0.9% | 308,592 | 277,309,003 |
| 2024-12-26 | 8.86 | 9.03 | 8.85 | 8.87 | +0.45% | 298,212 | 266,339,020 |
| 2024-12-25 | 9.18 | 9.18 | 8.68 | 8.83 | -3.81% | 447,267 | 396,223,504 |
| 2024-12-24 | 9.2 | 9.27 | 8.98 | 9.18 | -0.22% | 445,081 | 405,402,622 |
| 2024-12-23 | 9.7 | 9.71 | 9.17 | 9.2 | -5.74% | 523,565 | 490,342,556 |
| 2024-12-20 | 9.68 | 9.92 | 9.59 | 9.76 | +0.93% | 464,518 | 453,785,795 |
| 2024-12-19 | 9.42 | 9.73 | 9.39 | 9.67 | +0.94% | 461,391 | 441,012,634 |
| 2024-12-18 | 9.63 | 9.73 | 9.45 | 9.58 | -0.62% | 482,439 | 463,581,504 |
| 2024-12-17 | 9.92 | 9.93 | 9.6 | 9.64 | -3.6% | 623,059 | 606,043,624 |
| 2024-12-16 | 10.84 | 10.86 | 9.86 | 10 | -5.93% | 1,165,464 | 1,192,544,255 |
| 2024-12-13 | 10.41 | 11 | 10.35 | 10.63 | +0.47% | 1,463,008 | 1,575,969,609 |
| 2024-12-12 | 10.59 | 10.76 | 10.3 | 10.58 | +0.47% | 782,740 | 825,611,718 |
| 2024-12-11 | 10.35 | 10.55 | 10.3 | 10.53 | +0.57% | 626,742 | 654,994,772 |
| 2024-12-10 | 10.84 | 10.84 | 10.44 | 10.47 | -0.19% | 974,621 | 1,033,702,596 |
| 2024-12-09 | 10.45 | 10.88 | 10.31 | 10.49 | +1.65% | 1,296,413 | 1,371,837,147 |
| 2024-12-06 | 10.4 | 10.46 | 10.02 | 10.32 | -0.96% | 1,340,968 | 1,375,504,844 |
| 2024-12-05 | 9.74 | 10.71 | 9.74 | 10.42 | +6.98% | 1,881,742 | 1,956,571,292 |
| 2024-12-04 | 9.93 | 10.05 | 9.7 | 9.74 | -2.89% | 477,475 | 469,706,424 |
| 2024-12-03 | 10.1 | 10.27 | 9.87 | 10.03 | -1.08% | 636,570 | 637,695,425 |
| 2024-12-02 | 9.7 | 10.48 | 9.63 | 10.14 | +4.43% | 870,221 | 881,333,592 |
| 2024-11-29 | 9.55 | 9.92 | 9.5 | 9.71 | +0.83% | 717,664 | 696,836,887 |
| 2024-11-28 | 9.74 | 9.9 | 9.57 | 9.63 | -0.82% | 486,743 | 472,629,295 |
| 2024-11-27 | 9.4 | 9.75 | 9.14 | 9.71 | +1.68% | 611,646 | 577,362,330 |
| 2024-11-26 | 9.85 | 10.07 | 9.53 | 9.55 | -2.95% | 614,277 | 600,391,766 |
| 2024-11-25 | 9.99 | 10.15 | 9.59 | 9.84 | -2.09% | 690,136 | 674,905,049 |
| 2024-11-22 | 10.12 | 10.65 | 9.98 | 10.05 | -2.43% | 1,024,721 | 1,058,612,631 |
| 2024-11-21 | 10 | 10.65 | 9.95 | 10.3 | +3% | 1,015,675 | 1,041,870,515 |
| 2024-11-20 | 9.67 | 10.13 | 9.6 | 10 | +4.06% | 781,515 | 772,400,124 |
| 2024-11-19 | 9.4 | 9.63 | 9.2 | 9.61 | +2.89% | 655,604 | 616,505,444 |
| 2024-11-18 | 10.34 | 10.4 | 9.26 | 9.34 | -8.7% | 1,086,212 | 1,040,015,651 |
| 2024-11-15 | 10.31 | 10.86 | 10.2 | 10.23 | -2.29% | 891,970 | 940,330,841 |
| 2024-11-14 | 10.96 | 11.17 | 10.47 | 10.47 | -4.64% | 932,820 | 1,009,808,487 |
| 2024-11-13 | 10.71 | 11.2 | 10.55 | 10.98 | +0.37% | 1,204,109 | 1,311,768,834 |
| 2024-11-12 | 12 | 12.2 | 10.75 | 10.94 | -6.34% | 2,062,443 | 2,334,722,822 |
| 2024-11-11 | 10.54 | 11.68 | 10.43 | 11.68 | +9.98% | 1,363,451 | 1,514,586,483 |
| 2024-11-08 | 10.85 | 11.09 | 10.6 | 10.62 | -2.39% | 1,229,056 | 1,327,438,296 |
| 2024-11-07 | 10.98 | 11.18 | 10.6 | 10.88 | +1.78% | 1,502,448 | 1,627,659,839 |
| 2024-11-06 | 10.33 | 10.91 | 10.2 | 10.69 | +3.69% | 1,609,217 | 1,701,294,794 |
| 2024-11-05 | 10.11 | 10.48 | 9.99 | 10.31 | +2.28% | 1,164,151 | 1,188,892,078 |
| 2024-11-04 | 9.6 | 10.22 | 9.6 | 10.08 | -4.27% | 1,300,103 | 1,292,127,675 |
| 2024-11-01 | 11.35 | 11.4 | 10.53 | 10.53 | -10% | 1,500,867 | 1,620,895,885 |
| 2024-10-31 | 11.5 | 12.24 | 11.45 | 11.7 | +0.52% | 2,285,974 | 2,695,481,120 |
| 2024-10-30 | 11.5 | 12.03 | 11.33 | 11.64 | -2.18% | 2,235,698 | 2,594,110,159 |
| 2024-10-29 | 11.04 | 12.4 | 10.76 | 11.9 | +5.59% | 3,130,930 | 3,670,253,979 |
| 2024-10-28 | 10.85 | 11.89 | 10.84 | 11.27 | +2.83% | 2,339,159 | 2,658,599,403 |
| 2024-10-25 | 10.56 | 11.47 | 10.22 | 10.96 | +0.27% | 2,704,791 | 2,938,828,761 |
| 2024-10-24 | 12 | 12 | 10.76 | 10.93 | -8.54% | 3,723,764 | 4,138,216,870 |
| 2024-10-23 | 11.95 | 11.95 | 11.95 | 11.95 | +10.04% | 128,253 | 153,262,538 |
| 2024-10-22 | 10.41 | 10.86 | 10.25 | 10.86 | +10.03% | 1,011,106 | 1,079,693,138 |
| 2024-10-21 | 9.01 | 9.87 | 9 | 9.87 | +10.03% | 2,077,971 | 1,975,233,269 |
| 2024-10-18 | 8.98 | 9.19 | 8.58 | 8.97 | 0% | 1,965,030 | 1,744,056,496 |
| 2024-10-17 | 8.58 | 9.29 | 8.51 | 8.97 | +5.65% | 2,156,684 | 1,925,136,982 |
| 2024-10-16 | 8.25 | 8.74 | 8.19 | 8.49 | -1.16% | 1,181,744 | 999,895,416 |
| 2024-10-15 | 8.72 | 9.16 | 8.46 | 8.59 | -2.39% | 1,942,550 | 1,722,911,213 |
| 2024-10-14 | 8.22 | 8.88 | 7.76 | 8.8 | +7.19% | 1,637,770 | 1,365,772,255 |
| 2024-10-11 | 7.78 | 8.34 | 7.65 | 8.21 | +1.36% | 1,249,303 | 994,298,490 |
| 2024-10-10 | 8.97 | 8.98 | 8.1 | 8.1 | -10% | 1,908,953 | 1,591,514,517 |
| 2024-10-09 | 9.4 | 9.47 | 8.68 | 9 | +4.53% | 3,106,388 | 2,856,519,662 |
| 2024-10-08 | 8.61 | 8.61 | 8.61 | 8.61 | +9.96% | 295,968 | 254,828,405 |
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：