股票概览
8.27
-2.13%
-0.18
8.46
开盘价
8.49
最高价
8.15
最低价
197,957
成交量
数据更新至: 2025-03-25
技术指标
8.71
MA5 (5日均线)
8.90
MA10 (10日均线)
8.62
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 | 8.46 | 8.49 | 8.15 | 8.27 | -2.13% | 197,957 | 164,285,887 |
| 2025-03-24 | 8.91 | 9.03 | 8.2 | 8.45 | -5.16% | 504,669 | 429,940,353 |
| 2025-03-21 | 9.02 | 9.16 | 8.8 | 8.91 | -2.2% | 459,177 | 410,755,545 |
| 2025-03-20 | 8.75 | 9.28 | 8.64 | 9.11 | +3.52% | 778,969 | 707,456,711 |
| 2025-03-19 | 8.97 | 8.98 | 8.72 | 8.8 | -2.22% | 418,795 | 368,866,595 |
| 2025-03-18 | 9.04 | 9.28 | 8.98 | 9 | -1.96% | 540,310 | 490,740,389 |
| 2025-03-17 | 8.84 | 9.41 | 8.72 | 9.18 | +4.2% | 814,163 | 740,476,217 |
| 2025-03-14 | 9.1 | 9.2 | 8.68 | 8.81 | -1.67% | 733,993 | 649,423,761 |
| 2025-03-13 | 9.81 | 9.93 | 8.85 | 8.96 | -5.88% | 1,315,946 | 1,220,576,283 |
| 2025-03-12 | 8.89 | 9.52 | 8.82 | 9.52 | +10.06% | 569,986 | 528,556,239 |
| 2025-03-11 | 8.3 | 8.7 | 8.27 | 8.65 | +2.37% | 492,177 | 420,887,664 |
| 2025-03-10 | 8.4 | 8.6 | 8.37 | 8.45 | -1.29% | 407,675 | 344,746,177 |
| 2025-03-07 | 8.43 | 9.04 | 8.31 | 8.56 | +1.18% | 727,607 | 629,062,543 |
| 2025-03-06 | 8.36 | 8.51 | 8.33 | 8.46 | +1.08% | 391,625 | 329,599,001 |
| 2025-03-05 | 8.21 | 8.39 | 8.07 | 8.37 | +2.45% | 378,980 | 312,982,456 |
| 2025-03-04 | 7.96 | 8.21 | 7.96 | 8.17 | +1.49% | 186,628 | 151,418,335 |
| 2025-03-03 | 8 | 8.23 | 7.85 | 8.05 | +1.39% | 229,638 | 185,512,660 |
| 2025-02-28 | 8.24 | 8.34 | 7.91 | 7.94 | -4.57% | 273,298 | 220,742,322 |
| 2025-02-27 | 8.51 | 8.55 | 8.17 | 8.32 | -2.23% | 315,307 | 262,359,410 |
| 2025-02-26 | 8.46 | 8.58 | 8.44 | 8.51 | +0.12% | 313,681 | 266,864,558 |
| 2025-02-25 | 8.29 | 8.62 | 8.22 | 8.5 | +0.47% | 358,092 | 302,441,527 |
| 2025-02-24 | 8.5 | 8.68 | 8.39 | 8.46 | -0.24% | 435,778 | 372,152,036 |
| 2025-02-21 | 8.3 | 8.51 | 8.19 | 8.48 | +2.42% | 392,494 | 329,846,809 |
| 2025-02-20 | 8.24 | 8.35 | 8.15 | 8.28 | +0.49% | 262,725 | 216,796,353 |
| 2025-02-19 | 7.9 | 8.33 | 7.9 | 8.24 | +3.26% | 284,979 | 233,546,586 |
| 2025-02-18 | 8.33 | 8.42 | 7.92 | 7.98 | -5.11% | 394,291 | 320,821,703 |
| 2025-02-17 | 8.45 | 8.55 | 8.3 | 8.41 | -0.36% | 452,441 | 380,741,263 |
| 2025-02-14 | 8.23 | 8.5 | 8.07 | 8.44 | +2.8% | 540,716 | 448,986,713 |
| 2025-02-13 | 8.39 | 8.73 | 8.21 | 8.21 | +0.37% | 673,144 | 569,379,900 |
| 2025-02-12 | 7.82 | 8.25 | 7.81 | 8.18 | +4.2% | 563,357 | 456,165,451 |
| 2025-02-11 | 7.98 | 8.27 | 7.8 | 7.85 | -3.44% | 637,532 | 506,504,533 |
| 2025-02-10 | 7.97 | 8.23 | 7.8 | 8.13 | +1.88% | 389,282 | 311,827,571 |
| 2025-02-07 | 7.89 | 8.18 | 7.85 | 7.98 | +1.27% | 326,486 | 260,839,008 |
| 2025-02-06 | 7.7 | 7.98 | 7.58 | 7.88 | +3.41% | 325,306 | 253,497,501 |
| 2025-02-05 | 7.23 | 7.7 | 7.15 | 7.62 | +7.48% | 379,761 | 284,389,428 |
| 2025-01-27 | 7.15 | 7.29 | 7.09 | 7.09 | -0.14% | 177,722 | 127,546,174 |
| 2025-01-24 | 7.08 | 7.14 | 6.97 | 7.1 | +0.28% | 154,862 | 109,567,961 |
| 2025-01-23 | 7.17 | 7.36 | 7.06 | 7.08 | 0% | 232,831 | 167,946,546 |
| 2025-01-22 | 7.22 | 7.3 | 7.06 | 7.08 | -0.98% | 181,327 | 130,047,610 |
| 2025-01-21 | 7.17 | 7.29 | 7.04 | 7.15 | 0% | 152,873 | 109,292,681 |
| 2025-01-20 | 7.23 | 7.27 | 7.11 | 7.15 | 0% | 140,205 | 100,305,847 |
| 2025-01-17 | 7.08 | 7.24 | 7.06 | 7.15 | +0.14% | 143,584 | 102,635,755 |
| 2025-01-16 | 7.2 | 7.31 | 7.05 | 7.14 | -0.14% | 165,275 | 118,577,790 |
| 2025-01-15 | 7.23 | 7.3 | 7.1 | 7.15 | -1.65% | 155,497 | 111,554,486 |
| 2025-01-14 | 6.9 | 7.27 | 6.9 | 7.27 | +5.67% | 231,918 | 165,326,463 |
| 2025-01-13 | 6.81 | 6.96 | 6.65 | 6.88 | -1.71% | 165,172 | 112,596,725 |
| 2025-01-10 | 7.08 | 7.35 | 7 | 7 | -1.96% | 237,861 | 169,971,302 |
| 2025-01-09 | 6.99 | 7.35 | 6.98 | 7.14 | +0.85% | 221,736 | 159,494,478 |
| 2025-01-08 | 7.14 | 7.2 | 6.79 | 7.08 | -0.84% | 242,287 | 169,882,719 |
| 2025-01-07 | 6.91 | 7.15 | 6.86 | 7.14 | +3.33% | 224,250 | 157,149,643 |
| 2025-01-06 | 7.14 | 7.25 | 6.87 | 6.91 | -5.47% | 299,860 | 211,082,399 |
| 2025-01-03 | 8.05 | 8.09 | 7.28 | 7.31 | -9.64% | 455,695 | 345,552,958 |
| 2025-01-02 | 8.53 | 8.58 | 7.96 | 8.09 | -6.69% | 436,498 | 361,864,977 |
| 2024-12-31 | 9.3 | 9.33 | 8.56 | 8.67 | -6.67% | 600,601 | 532,187,931 |
| 2024-12-30 | 8.95 | 9.56 | 8.9 | 9.29 | +5.33% | 854,301 | 783,635,705 |
| 2024-12-27 | 9.05 | 9.31 | 8.77 | 8.82 | -2.54% | 867,287 | 778,910,376 |
| 2024-12-26 | 8.27 | 9.05 | 8.13 | 9.05 | +9.96% | 605,887 | 533,030,202 |
| 2024-12-25 | 8.46 | 8.65 | 8.15 | 8.23 | -4.19% | 319,238 | 265,712,061 |
| 2024-12-24 | 8.3 | 8.88 | 8.3 | 8.59 | +4.76% | 452,186 | 387,593,287 |
| 2024-12-23 | 8.3 | 8.6 | 8 | 8.2 | -0.97% | 362,578 | 302,696,519 |
| 2024-12-20 | 8.06 | 8.39 | 7.98 | 8.28 | +3.76% | 291,626 | 238,912,953 |
| 2024-12-19 | 8.05 | 8.13 | 7.84 | 7.98 | -3.04% | 258,344 | 205,884,240 |
| 2024-12-18 | 8.1 | 8.43 | 7.8 | 8.23 | +1.11% | 314,733 | 255,017,437 |
| 2024-12-17 | 8.92 | 8.93 | 8.06 | 8.14 | -8.54% | 463,598 | 391,572,718 |
| 2024-12-16 | 8.44 | 8.93 | 8.39 | 8.9 | +4.83% | 710,236 | 620,862,245 |
| 2024-12-13 | 8.32 | 8.67 | 8.22 | 8.49 | +1.07% | 481,454 | 406,243,602 |
| 2024-12-12 | 8.47 | 8.53 | 8.28 | 8.4 | -0.59% | 326,620 | 273,344,335 |
| 2024-12-11 | 8.38 | 8.52 | 8.38 | 8.45 | -1.86% | 349,662 | 295,371,623 |
| 2024-12-10 | 8.88 | 8.93 | 8.6 | 8.61 | -0.58% | 438,486 | 382,113,364 |
| 2024-12-09 | 8.52 | 8.74 | 8.44 | 8.66 | +0.58% | 433,711 | 373,197,579 |
| 2024-12-06 | 8.85 | 9.1 | 8.51 | 8.61 | -3.15% | 565,195 | 491,222,028 |
| 2024-12-05 | 8.32 | 9.25 | 8.27 | 8.89 | +3.73% | 775,985 | 664,360,545 |
| 2024-12-04 | 8.85 | 9.43 | 8.35 | 8.57 | -5.2% | 1,055,125 | 930,041,781 |
| 2024-12-03 | 8.85 | 9.7 | 8.85 | 9.04 | +2.26% | 1,318,396 | 1,219,377,185 |
| 2024-12-02 | 9.29 | 10.03 | 8.81 | 8.84 | -3.28% | 1,697,552 | 1,613,762,123 |
| 2024-11-29 | 8.32 | 9.14 | 8.18 | 9.14 | +9.99% | 1,318,526 | 1,135,721,728 |
| 2024-11-28 | 7.55 | 8.31 | 7.49 | 8.31 | +10.07% | 821,085 | 670,158,817 |
| 2024-11-27 | 7.4 | 7.58 | 7.33 | 7.55 | +1.62% | 328,292 | 245,634,848 |
| 2024-11-26 | 7.85 | 7.85 | 7.38 | 7.43 | -7.47% | 592,928 | 451,535,715 |
| 2024-11-25 | 7.39 | 8.11 | 7.15 | 8.03 | +8.96% | 901,412 | 700,470,725 |
| 2024-11-22 | 7.6 | 7.73 | 7.36 | 7.37 | -2.77% | 411,366 | 310,545,104 |
| 2024-11-21 | 7.63 | 7.69 | 7.45 | 7.58 | -1.43% | 474,753 | 357,448,988 |
| 2024-11-20 | 7.11 | 7.71 | 7.11 | 7.69 | +6.66% | 694,887 | 515,174,722 |
| 2024-11-19 | 6.85 | 7.4 | 6.85 | 7.21 | +7.13% | 525,891 | 378,719,183 |
| 2024-11-18 | 6.95 | 7.01 | 6.65 | 6.73 | -2.75% | 164,872 | 111,759,736 |
| 2024-11-15 | 7.09 | 7.22 | 6.91 | 6.92 | -2.26% | 158,422 | 112,016,554 |
| 2024-11-14 | 7.24 | 7.48 | 7.07 | 7.08 | -3.15% | 215,269 | 155,455,565 |
| 2024-11-13 | 7.24 | 7.4 | 7.13 | 7.31 | +0.14% | 163,345 | 118,559,294 |
| 2024-11-12 | 7.46 | 7.55 | 7.23 | 7.3 | -2.01% | 307,171 | 226,302,939 |
| 2024-11-11 | 7.14 | 7.53 | 7.13 | 7.45 | +4.34% | 356,417 | 263,363,800 |
| 2024-11-08 | 7.24 | 7.3 | 7.12 | 7.14 | -0.97% | 217,250 | 156,552,694 |
| 2024-11-07 | 7.08 | 7.26 | 7.08 | 7.21 | -0.28% | 226,143 | 162,365,180 |
| 2024-11-06 | 7.29 | 7.49 | 7.15 | 7.23 | +1.12% | 376,055 | 274,938,626 |
| 2024-11-05 | 7 | 7.19 | 6.91 | 7.15 | +2.44% | 277,240 | 195,423,332 |
| 2024-11-04 | 6.63 | 7.15 | 6.63 | 6.98 | +4.65% | 242,651 | 167,216,244 |
| 2024-11-01 | 7.01 | 7.02 | 6.65 | 6.67 | -4.99% | 229,806 | 155,213,855 |
| 2024-10-31 | 7 | 7.07 | 6.92 | 7.02 | +1.01% | 211,656 | 148,385,233 |
| 2024-10-30 | 6.81 | 6.99 | 6.8 | 6.95 | +1.91% | 180,291 | 124,517,535 |
| 2024-10-29 | 7.03 | 7.08 | 6.82 | 6.82 | -3.67% | 283,083 | 196,100,442 |
| 2024-10-28 | 6.96 | 7.15 | 6.9 | 7.08 | +1.58% | 279,063 | 196,913,582 |
| 2024-10-25 | 6.86 | 7.06 | 6.85 | 6.97 | +1.16% | 310,027 | 215,166,113 |
| 2024-10-24 | 6.68 | 7.05 | 6.63 | 6.89 | +2.99% | 348,693 | 239,479,894 |
| 2024-10-23 | 6.84 | 6.84 | 6.67 | 6.69 | -2.19% | 275,372 | 185,409,242 |
| 2024-10-22 | 6.5 | 7.04 | 6.42 | 6.84 | +5.88% | 513,269 | 347,393,617 |
| 2024-10-21 | 6.33 | 6.53 | 6.33 | 6.46 | +2.38% | 196,038 | 126,276,930 |
| 2024-10-18 | 6.13 | 6.4 | 6.12 | 6.31 | +2.6% | 176,760 | 111,075,639 |
| 2024-10-17 | 6.27 | 6.35 | 6.14 | 6.15 | -0.81% | 126,010 | 78,804,207 |
| 2024-10-16 | 6.12 | 6.26 | 6.1 | 6.2 | +0.16% | 96,734 | 59,885,876 |
| 2024-10-15 | 6.31 | 6.38 | 6.18 | 6.19 | -1.9% | 131,500 | 82,660,683 |
| 2024-10-14 | 6.18 | 6.31 | 6.11 | 6.31 | +2.27% | 134,568 | 83,837,817 |
| 2024-10-11 | 6.46 | 6.46 | 6.1 | 6.17 | -4.78% | 190,135 | 118,679,963 |
| 2024-10-10 | 6.52 | 6.7 | 6.4 | 6.48 | +0.78% | 213,397 | 140,212,439 |
| 2024-10-09 | 6.9 | 6.9 | 6.43 | 6.43 | -8.92% | 307,645 | 205,773,016 |
| 2024-10-08 | 7.25 | 7.25 | 6.6 | 7.06 | +7.13% | 472,477 | 329,202,990 |
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：