股票概览
8.29
-3.04%
-0.26
8.4
开盘价
8.48
最高价
8.17
最低价
326,819
成交量
数据更新至: 2025-03-25
技术指标
8.61
MA5 (5日均线)
8.91
MA10 (10日均线)
9.17
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 | 8.4 | 8.48 | 8.17 | 8.29 | -3.04% | 326,819 | 269,918,920 |
| 2025-03-24 | 8.4 | 8.65 | 8.13 | 8.55 | +1.42% | 633,653 | 534,901,004 |
| 2025-03-21 | 8.78 | 8.78 | 8.4 | 8.43 | -4.42% | 640,286 | 544,960,145 |
| 2025-03-20 | 8.97 | 9.05 | 8.8 | 8.82 | -1.45% | 649,904 | 578,479,615 |
| 2025-03-19 | 9.06 | 9.06 | 8.92 | 8.95 | -1.97% | 623,384 | 558,618,038 |
| 2025-03-18 | 9.4 | 9.41 | 9.05 | 9.13 | -1.93% | 1,028,877 | 945,481,503 |
| 2025-03-17 | 9.59 | 9.65 | 9.3 | 9.31 | -1.9% | 1,420,459 | 1,340,919,356 |
| 2025-03-14 | 8.94 | 9.74 | 8.94 | 9.49 | +7.11% | 1,747,621 | 1,650,237,395 |
| 2025-03-13 | 9.19 | 9.34 | 8.8 | 8.86 | -4.53% | 1,004,395 | 907,303,088 |
| 2025-03-12 | 9.15 | 9.5 | 9.1 | 9.28 | +1.2% | 1,233,318 | 1,148,433,638 |
| 2025-03-11 | 8.85 | 9.3 | 8.71 | 9.17 | +0.88% | 1,154,718 | 1,043,427,553 |
| 2025-03-10 | 8.65 | 9.53 | 8.55 | 9.09 | +2.36% | 1,323,378 | 1,200,474,666 |
| 2025-03-07 | 9.05 | 9.29 | 8.78 | 8.88 | -2.84% | 1,082,634 | 980,632,929 |
| 2025-03-06 | 8.91 | 9.39 | 8.74 | 9.14 | 0% | 1,321,082 | 1,201,346,690 |
| 2025-03-05 | 8.8 | 9.57 | 8.53 | 9.14 | +0.33% | 1,393,091 | 1,253,036,963 |
| 2025-03-04 | 9.62 | 9.74 | 9.11 | 9.11 | -9.98% | 1,160,810 | 1,078,652,118 |
| 2025-03-03 | 9.86 | 10.99 | 9.42 | 10.12 | -3.34% | 2,005,751 | 1,990,083,520 |
| 2025-02-28 | 10.2 | 10.98 | 10 | 10.47 | +4.8% | 2,620,829 | 2,754,610,564 |
| 2025-02-27 | 9.1 | 9.99 | 8.93 | 9.99 | +10.02% | 1,801,339 | 1,712,855,428 |
| 2025-02-26 | 8.61 | 9.25 | 8.61 | 9.08 | +4.13% | 1,528,850 | 1,374,215,149 |
| 2025-02-25 | 8.41 | 9.18 | 8.35 | 8.72 | +2.71% | 1,353,234 | 1,190,113,042 |
| 2025-02-24 | 8.47 | 8.84 | 8.4 | 8.49 | +0.83% | 1,220,589 | 1,050,815,536 |
| 2025-02-21 | 8.5 | 8.55 | 8.18 | 8.42 | -3.11% | 1,466,568 | 1,222,524,748 |
| 2025-02-20 | 8.24 | 8.93 | 8.16 | 8.69 | +7.02% | 2,011,405 | 1,731,842,358 |
| 2025-02-19 | 7.9 | 8.14 | 7.83 | 8.12 | +1.88% | 627,020 | 501,647,030 |
| 2025-02-18 | 8.46 | 8.53 | 7.93 | 7.97 | -5.79% | 867,026 | 704,431,144 |
| 2025-02-17 | 8.16 | 8.64 | 8.03 | 8.46 | +3.42% | 1,084,446 | 902,955,406 |
| 2025-02-14 | 8.51 | 8.64 | 8.13 | 8.18 | -6.3% | 1,144,580 | 949,829,199 |
| 2025-02-13 | 8.45 | 9.12 | 8.42 | 8.73 | +2.46% | 1,567,101 | 1,381,871,026 |
| 2025-02-12 | 8.3 | 8.62 | 8.23 | 8.52 | +2.65% | 893,637 | 753,700,176 |
| 2025-02-11 | 8.59 | 8.64 | 8.26 | 8.3 | -1.89% | 875,330 | 733,416,376 |
| 2025-02-10 | 8.2 | 8.51 | 8.17 | 8.46 | +3.8% | 1,045,638 | 873,774,923 |
| 2025-02-07 | 8.15 | 8.37 | 7.97 | 8.15 | +0.37% | 1,140,797 | 933,461,451 |
| 2025-02-06 | 7.63 | 8.25 | 7.63 | 8.12 | +3.84% | 1,244,357 | 1,002,125,418 |
| 2025-02-05 | 8.44 | 8.49 | 7.82 | 7.82 | -10.01% | 1,140,151 | 907,363,120 |
| 2025-01-27 | 8.6 | 9.25 | 8.36 | 8.69 | +0.7% | 1,366,398 | 1,205,053,640 |
| 2025-01-24 | 8.47 | 8.86 | 8.08 | 8.63 | +0.94% | 1,216,439 | 1,043,453,356 |
| 2025-01-23 | 9.17 | 9.26 | 8.31 | 8.55 | -6.76% | 1,589,397 | 1,384,107,519 |
| 2025-01-22 | 10 | 10.02 | 9.17 | 9.17 | -10.01% | 1,382,478 | 1,307,010,225 |
| 2025-01-21 | 10 | 10.52 | 9.6 | 10.19 | +1.09% | 1,880,590 | 1,905,445,794 |
| 2025-01-20 | 9.5 | 10.69 | 9.5 | 10.08 | +1.82% | 1,881,330 | 1,919,661,588 |
| 2025-01-17 | 10.15 | 11 | 9.75 | 9.9 | -6.6% | 2,165,070 | 2,220,187,197 |
| 2025-01-16 | 9.55 | 10.6 | 9.38 | 10.6 | +9.96% | 2,547,253 | 2,615,665,427 |
| 2025-01-15 | 9.4 | 9.84 | 9.3 | 9.64 | +1.9% | 1,813,182 | 1,732,119,042 |
| 2025-01-14 | 9.11 | 9.68 | 9 | 9.46 | +3.28% | 1,825,169 | 1,707,410,546 |
| 2025-01-13 | 8.61 | 9.46 | 8.28 | 9.16 | +3.15% | 1,777,667 | 1,577,790,021 |
| 2025-01-10 | 9.56 | 9.61 | 8.88 | 8.88 | -10.03% | 1,489,607 | 1,357,493,782 |
| 2025-01-09 | 10.42 | 10.7 | 9.87 | 9.87 | -10.03% | 2,044,948 | 2,085,316,646 |
| 2025-01-08 | 10 | 11.34 | 9.81 | 10.97 | +4.58% | 2,584,943 | 2,734,255,949 |
| 2025-01-07 | 10.49 | 10.83 | 10.49 | 10.49 | -10.03% | 1,991,988 | 2,097,852,027 |
| 2025-01-06 | 11.9 | 12.59 | 11.66 | 11.66 | -9.96% | 1,524,212 | 1,803,799,437 |
| 2025-01-03 | 14.96 | 15.56 | 12.95 | 12.95 | -10.01% | 2,802,633 | 3,892,369,741 |
| 2025-01-02 | 13.58 | 14.39 | 13.33 | 14.39 | +10.02% | 1,259,194 | 1,775,926,946 |
| 2024-12-31 | 12.49 | 13.08 | 11.7 | 13.08 | +10.01% | 2,487,607 | 3,210,075,506 |
| 2024-12-30 | 11.11 | 11.89 | 11.1 | 11.89 | +9.99% | 2,164,678 | 2,534,235,643 |
| 2024-12-27 | 10.38 | 10.81 | 10.01 | 10.81 | +9.97% | 1,533,158 | 1,628,982,229 |
| 2024-12-26 | 9.83 | 9.83 | 9.8 | 9.83 | +9.96% | 567,032 | 557,390,152 |
| 2024-12-25 | 7.49 | 8.94 | 7.32 | 8.94 | +9.96% | 2,047,011 | 1,653,325,799 |
| 2024-12-24 | 7.8 | 8.58 | 7.09 | 8.13 | +3.17% | 2,427,921 | 1,868,168,879 |
| 2024-12-23 | 7.58 | 9.26 | 7.58 | 7.88 | -6.41% | 2,704,755 | 2,263,160,752 |
| 2024-12-20 | 8.42 | 8.42 | 8.42 | 8.42 | -10.04% | 139,908 | 117,802,536 |
| 2024-12-19 | 8.61 | 9.36 | 8.61 | 9.36 | +9.99% | 2,652,005 | 2,426,978,965 |
| 2024-12-18 | 6.97 | 8.51 | 6.97 | 8.51 | +9.95% | 2,472,976 | 1,817,998,088 |
| 2024-12-17 | 8.61 | 9.39 | 7.74 | 7.74 | -10% | 2,390,438 | 2,039,932,553 |
| 2024-12-16 | 8.73 | 8.73 | 8.6 | 8.6 | +8.31% | 559,034 | 482,190,367 |
| 2024-12-13 | 7.94 | 7.94 | 7.94 | 7.94 | +9.97% | 117,152 | 93,018,553 |
| 2024-12-12 | 7.22 | 7.22 | 7.22 | 7.22 | +10.06% | 128,338 | 92,660,375 |
| 2024-12-11 | 6.56 | 6.56 | 6.56 | 6.56 | +10.07% | 204,914 | 134,423,420 |
| 2024-12-10 | 5.96 | 5.96 | 5.96 | 5.96 | +9.96% | 66,190 | 39,449,246 |
| 2024-12-09 | 5.07 | 5.42 | 5.07 | 5.42 | +9.94% | 476,809 | 254,730,680 |
| 2024-12-06 | 5.21 | 5.28 | 4.88 | 4.93 | -6.63% | 1,073,739 | 538,246,570 |
| 2024-12-05 | 5.1 | 5.8 | 4.75 | 5.28 | 0% | 1,722,675 | 889,647,382 |
| 2024-12-04 | 4.58 | 5.28 | 4.55 | 5.28 | +10% | 1,662,193 | 847,974,255 |
| 2024-12-03 | 4.77 | 5.01 | 4.63 | 4.8 | +5.49% | 1,569,472 | 765,277,470 |
| 2024-12-02 | 4.14 | 4.55 | 4.12 | 4.55 | +9.9% | 691,751 | 305,375,662 |
| 2024-11-29 | 4.11 | 4.23 | 4.08 | 4.14 | +2.48% | 375,975 | 155,633,326 |
| 2024-11-28 | 3.9 | 4.06 | 3.86 | 4.04 | +3.59% | 306,193 | 122,601,870 |
| 2024-11-27 | 3.88 | 3.9 | 3.7 | 3.9 | 0% | 190,638 | 72,516,816 |
| 2024-11-26 | 3.86 | 4.02 | 3.86 | 3.9 | +1.3% | 237,939 | 93,507,269 |
| 2024-11-25 | 3.75 | 3.85 | 3.71 | 3.85 | +2.39% | 146,159 | 55,347,909 |
| 2024-11-22 | 3.89 | 3.92 | 3.75 | 3.76 | -3.59% | 171,853 | 66,103,629 |
| 2024-11-21 | 3.89 | 3.96 | 3.82 | 3.9 | 0% | 167,811 | 65,043,425 |
| 2024-11-20 | 3.79 | 3.99 | 3.77 | 3.9 | +2.63% | 240,061 | 92,552,083 |
| 2024-11-19 | 3.78 | 3.8 | 3.7 | 3.8 | +0.8% | 166,782 | 62,565,504 |
| 2024-11-18 | 3.79 | 3.87 | 3.73 | 3.77 | -0.53% | 235,058 | 89,383,822 |
| 2024-11-15 | 3.93 | 4 | 3.76 | 3.79 | -4.29% | 289,919 | 112,524,074 |
| 2024-11-14 | 4.1 | 4.13 | 3.94 | 3.96 | -4.12% | 255,653 | 102,687,095 |
| 2024-11-13 | 4.17 | 4.25 | 4.05 | 4.13 | -0.72% | 240,365 | 99,416,174 |
| 2024-11-12 | 4.16 | 4.28 | 4.12 | 4.16 | -0.72% | 322,228 | 135,443,694 |
| 2024-11-11 | 4.2 | 4.24 | 4.09 | 4.19 | -2.33% | 380,084 | 157,660,831 |
| 2024-11-08 | 4.47 | 4.49 | 4.25 | 4.29 | -3.38% | 708,507 | 306,086,220 |
| 2024-11-07 | 4.02 | 4.44 | 4.01 | 4.44 | +9.9% | 375,710 | 161,696,231 |
| 2024-11-06 | 4.08 | 4.11 | 3.95 | 4.04 | -0.98% | 337,649 | 136,104,189 |
| 2024-11-05 | 4.1 | 4.14 | 4.05 | 4.08 | -0.49% | 334,042 | 136,481,028 |
| 2024-11-04 | 4.15 | 4.19 | 3.97 | 4.1 | -1.44% | 404,457 | 163,795,674 |
| 2024-11-01 | 4.08 | 4.3 | 3.96 | 4.16 | +0.73% | 711,737 | 297,770,144 |
| 2024-10-31 | 4.02 | 4.14 | 3.94 | 4.13 | +1.72% | 408,119 | 165,190,728 |
| 2024-10-30 | 3.94 | 4.2 | 3.94 | 4.06 | +2.78% | 385,942 | 157,756,798 |
| 2024-10-29 | 4.04 | 4.14 | 3.93 | 3.95 | -2.47% | 412,400 | 165,827,962 |
| 2024-10-28 | 3.81 | 4.07 | 3.8 | 4.05 | +5.19% | 465,519 | 185,465,838 |
| 2024-10-25 | 3.75 | 3.88 | 3.74 | 3.85 | +3.49% | 361,299 | 138,547,304 |
| 2024-10-24 | 3.71 | 3.82 | 3.69 | 3.72 | -0.53% | 219,824 | 82,367,625 |
| 2024-10-23 | 3.7 | 3.86 | 3.69 | 3.74 | +0.54% | 349,398 | 131,242,314 |
| 2024-10-22 | 3.61 | 3.77 | 3.6 | 3.72 | +2.2% | 295,687 | 108,994,060 |
| 2024-10-21 | 3.69 | 3.71 | 3.56 | 3.64 | -0.27% | 254,882 | 92,197,336 |
| 2024-10-18 | 3.57 | 3.73 | 3.51 | 3.65 | +2.53% | 262,883 | 95,509,055 |
| 2024-10-17 | 3.64 | 3.69 | 3.54 | 3.56 | -2.47% | 203,514 | 73,259,596 |
| 2024-10-16 | 3.54 | 3.74 | 3.48 | 3.65 | +1.96% | 386,500 | 141,569,830 |
| 2024-10-15 | 3.53 | 3.71 | 3.46 | 3.58 | +1.13% | 367,649 | 132,660,849 |
| 2024-10-14 | 3.49 | 3.55 | 3.46 | 3.54 | +1.43% | 229,898 | 80,649,548 |
| 2024-10-11 | 3.64 | 3.71 | 3.44 | 3.49 | -6.68% | 351,883 | 125,909,753 |
| 2024-10-10 | 3.49 | 3.85 | 3.37 | 3.74 | +3.89% | 535,424 | 190,486,708 |
| 2024-10-09 | 3.86 | 3.87 | 3.6 | 3.6 | -10% | 367,356 | 134,697,987 |
| 2024-10-08 | 4.37 | 4.37 | 3.81 | 4 | -0.74% | 756,678 | 308,840,269 |
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：