股票概览
8.98
+0.9%
+0.08
8.88
开盘价
8.99
最高价
8.85
最低价
68,337
成交量
数据更新至: 2025-03-25
技术指标
8.89
MA5 (5日均线)
8.92
MA10 (10日均线)
8.84
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 | 8.88 | 8.99 | 8.85 | 8.98 | +0.9% | 68,337 | 61,135,852 |
| 2025-03-24 | 8.8 | 8.94 | 8.75 | 8.9 | +1.14% | 86,920 | 76,920,924 |
| 2025-03-21 | 8.85 | 8.96 | 8.77 | 8.8 | -1.01% | 59,607 | 52,846,603 |
| 2025-03-20 | 8.88 | 8.94 | 8.84 | 8.89 | +0.11% | 47,585 | 42,317,710 |
| 2025-03-19 | 8.96 | 8.96 | 8.86 | 8.88 | -0.78% | 55,369 | 49,211,115 |
| 2025-03-18 | 8.94 | 9.05 | 8.91 | 8.95 | +0.11% | 61,925 | 55,548,263 |
| 2025-03-17 | 9 | 9.02 | 8.92 | 8.94 | -1% | 66,027 | 59,089,825 |
| 2025-03-14 | 8.95 | 9.05 | 8.92 | 9.03 | +1.01% | 93,104 | 83,697,823 |
| 2025-03-13 | 8.94 | 8.96 | 8.81 | 8.94 | +0.11% | 64,591 | 57,326,986 |
| 2025-03-12 | 8.97 | 8.98 | 8.88 | 8.93 | -0.56% | 68,207 | 60,863,867 |
| 2025-03-11 | 8.75 | 9.01 | 8.65 | 8.98 | +2.28% | 121,587 | 107,929,927 |
| 2025-03-10 | 8.85 | 8.86 | 8.73 | 8.78 | +0.11% | 52,282 | 45,895,392 |
| 2025-03-07 | 8.63 | 8.86 | 8.6 | 8.77 | +1.15% | 103,749 | 91,104,535 |
| 2025-03-06 | 8.69 | 8.74 | 8.6 | 8.67 | +0.12% | 73,985 | 63,954,604 |
| 2025-03-05 | 8.75 | 8.77 | 8.55 | 8.66 | -1.03% | 71,827 | 61,955,284 |
| 2025-03-04 | 8.85 | 8.85 | 8.7 | 8.75 | -0.79% | 70,573 | 61,711,248 |
| 2025-03-03 | 8.63 | 8.95 | 8.62 | 8.82 | +2.8% | 119,554 | 105,568,060 |
| 2025-02-28 | 8.72 | 8.78 | 8.56 | 8.58 | -2.05% | 55,165 | 47,798,391 |
| 2025-02-27 | 8.84 | 8.84 | 8.67 | 8.76 | -0.68% | 64,279 | 56,231,382 |
| 2025-02-26 | 8.65 | 8.87 | 8.64 | 8.82 | +2.08% | 92,139 | 81,045,714 |
| 2025-02-25 | 8.58 | 8.68 | 8.52 | 8.64 | +0.12% | 50,620 | 43,641,465 |
| 2025-02-24 | 8.55 | 8.68 | 8.53 | 8.63 | +0.7% | 77,999 | 67,179,190 |
| 2025-02-21 | 8.56 | 8.65 | 8.51 | 8.57 | +0.47% | 53,753 | 46,046,144 |
| 2025-02-20 | 8.55 | 8.59 | 8.49 | 8.53 | -0.23% | 45,991 | 39,297,508 |
| 2025-02-19 | 8.47 | 8.57 | 8.44 | 8.55 | +0.94% | 39,678 | 33,764,657 |
| 2025-02-18 | 8.57 | 8.61 | 8.43 | 8.47 | -0.94% | 51,884 | 44,260,905 |
| 2025-02-17 | 8.6 | 8.6 | 8.49 | 8.55 | -0.7% | 55,287 | 47,214,552 |
| 2025-02-14 | 8.62 | 8.68 | 8.56 | 8.61 | -0.23% | 39,876 | 34,394,788 |
| 2025-02-13 | 8.67 | 8.79 | 8.6 | 8.63 | -0.58% | 57,224 | 49,765,134 |
| 2025-02-12 | 8.61 | 8.75 | 8.55 | 8.68 | +0.7% | 51,755 | 44,723,129 |
| 2025-02-11 | 8.68 | 8.72 | 8.55 | 8.62 | -0.69% | 47,791 | 41,110,300 |
| 2025-02-10 | 8.71 | 8.76 | 8.63 | 8.68 | -0.34% | 61,467 | 53,329,346 |
| 2025-02-07 | 8.53 | 8.71 | 8.48 | 8.71 | +2.35% | 73,016 | 62,996,751 |
| 2025-02-06 | 8.38 | 8.51 | 8.35 | 8.51 | +1.31% | 45,593 | 38,475,112 |
| 2025-02-05 | 8.54 | 8.54 | 8.36 | 8.4 | -0.94% | 53,488 | 45,086,450 |
| 2025-01-27 | 8.41 | 8.57 | 8.4 | 8.48 | +1.07% | 59,343 | 50,508,207 |
| 2025-01-24 | 8.32 | 8.42 | 8.28 | 8.39 | +0.84% | 53,925 | 45,049,654 |
| 2025-01-23 | 8.37 | 8.43 | 8.29 | 8.32 | +0.6% | 90,507 | 75,784,696 |
| 2025-01-22 | 8.28 | 8.28 | 8.18 | 8.27 | -0.6% | 36,613 | 30,147,616 |
| 2025-01-21 | 8.43 | 8.45 | 8.26 | 8.32 | -0.95% | 39,133 | 32,518,752 |
| 2025-01-20 | 8.43 | 8.46 | 8.38 | 8.4 | +0.12% | 41,356 | 34,787,963 |
| 2025-01-17 | 8.32 | 8.42 | 8.29 | 8.39 | +0.48% | 47,805 | 39,973,289 |
| 2025-01-16 | 8.38 | 8.43 | 8.26 | 8.35 | +0.72% | 64,319 | 53,746,745 |
| 2025-01-15 | 8.34 | 8.38 | 8.25 | 8.29 | -0.96% | 66,857 | 55,526,753 |
| 2025-01-14 | 8.28 | 8.39 | 8.24 | 8.37 | +1.58% | 87,199 | 72,539,619 |
| 2025-01-13 | 8.07 | 8.26 | 8.02 | 8.24 | +1.23% | 61,205 | 50,088,201 |
| 2025-01-10 | 8.26 | 8.31 | 8.14 | 8.14 | -0.97% | 46,106 | 37,835,643 |
| 2025-01-09 | 8.22 | 8.29 | 8.18 | 8.22 | -0.36% | 47,171 | 38,910,778 |
| 2025-01-08 | 8.42 | 8.44 | 8.12 | 8.25 | -2.37% | 77,817 | 64,155,623 |
| 2025-01-07 | 8.43 | 8.47 | 8.28 | 8.45 | +0.24% | 47,611 | 39,973,718 |
| 2025-01-06 | 8.32 | 8.55 | 8.25 | 8.43 | +1.2% | 66,327 | 55,820,038 |
| 2025-01-03 | 8.48 | 8.66 | 8.32 | 8.33 | -1.65% | 74,392 | 63,170,288 |
| 2025-01-02 | 8.66 | 8.73 | 8.38 | 8.47 | -2.19% | 77,511 | 66,395,168 |
| 2024-12-31 | 8.9 | 8.94 | 8.64 | 8.66 | -2.7% | 64,594 | 56,523,929 |
| 2024-12-30 | 8.97 | 9 | 8.86 | 8.9 | -1.11% | 51,911 | 46,266,535 |
| 2024-12-27 | 8.91 | 9.06 | 8.91 | 9 | +0.78% | 41,424 | 37,273,290 |
| 2024-12-26 | 8.93 | 9.02 | 8.88 | 8.93 | 0% | 44,255 | 39,626,644 |
| 2024-12-25 | 9.1 | 9.1 | 8.85 | 8.93 | -1.76% | 56,607 | 50,564,164 |
| 2024-12-24 | 8.98 | 9.11 | 8.98 | 9.09 | +1.11% | 60,010 | 54,329,400 |
| 2024-12-23 | 9.22 | 9.24 | 8.98 | 8.99 | -2.39% | 71,050 | 64,558,468 |
| 2024-12-20 | 9.17 | 9.26 | 9.17 | 9.21 | -0.32% | 54,183 | 49,969,082 |
| 2024-12-19 | 9.16 | 9.25 | 9.09 | 9.24 | -0.11% | 65,046 | 59,548,000 |
| 2024-12-18 | 9.25 | 9.34 | 9.22 | 9.25 | +0.22% | 58,699 | 54,456,858 |
| 2024-12-17 | 9.4 | 9.47 | 9.19 | 9.23 | -2.43% | 100,841 | 93,905,823 |
| 2024-12-16 | 9.58 | 9.66 | 9.41 | 9.46 | -1.25% | 81,322 | 77,196,010 |
| 2024-12-13 | 9.83 | 9.83 | 9.56 | 9.58 | -2.94% | 135,652 | 131,123,856 |
| 2024-12-12 | 9.86 | 9.89 | 9.74 | 9.87 | +0.41% | 105,625 | 103,854,690 |
| 2024-12-11 | 9.81 | 9.93 | 9.75 | 9.83 | +0.1% | 120,890 | 119,098,528 |
| 2024-12-10 | 10.18 | 10.18 | 9.78 | 9.82 | +3.15% | 296,127 | 293,731,188 |
| 2024-12-09 | 9.54 | 9.66 | 9.42 | 9.52 | -0.21% | 92,371 | 88,152,364 |
| 2024-12-06 | 9.45 | 9.57 | 9.36 | 9.54 | +0.63% | 101,009 | 95,941,600 |
| 2024-12-05 | 9.41 | 9.52 | 9.37 | 9.48 | +0.11% | 84,144 | 79,510,560 |
| 2024-12-04 | 9.63 | 9.68 | 9.4 | 9.47 | -1.97% | 110,269 | 104,880,411 |
| 2024-12-03 | 9.73 | 9.83 | 9.57 | 9.66 | -1.23% | 121,884 | 117,653,591 |
| 2024-12-02 | 9.65 | 9.83 | 9.62 | 9.78 | +1.45% | 144,025 | 140,117,525 |
| 2024-11-29 | 9.46 | 9.8 | 9.33 | 9.64 | +2.12% | 178,104 | 171,035,415 |
| 2024-11-28 | 9.41 | 9.67 | 9.36 | 9.44 | -0.32% | 134,457 | 127,728,332 |
| 2024-11-27 | 9.4 | 9.47 | 9.15 | 9.47 | +0.11% | 156,213 | 145,633,064 |
| 2024-11-26 | 9.7 | 9.94 | 9.42 | 9.46 | -1.97% | 166,765 | 160,591,985 |
| 2024-11-25 | 9.65 | 9.8 | 9.41 | 9.65 | +1.37% | 195,678 | 188,202,712 |
| 2024-11-22 | 9.95 | 10.2 | 9.49 | 9.52 | -5.27% | 291,362 | 285,843,613 |
| 2024-11-21 | 10.11 | 10.53 | 9.99 | 10.05 | -0.1% | 256,760 | 260,056,001 |
| 2024-11-20 | 10.08 | 10.26 | 9.92 | 10.06 | +0.9% | 392,147 | 395,737,676 |
| 2024-11-19 | 9.16 | 9.97 | 8.95 | 9.97 | +10.04% | 278,696 | 262,452,573 |
| 2024-11-18 | 9.6 | 9.69 | 8.95 | 9.06 | -3.82% | 272,104 | 252,502,754 |
| 2024-11-15 | 9.66 | 9.96 | 9.4 | 9.42 | -4.17% | 294,941 | 284,753,028 |
| 2024-11-14 | 10.7 | 10.91 | 9.8 | 9.83 | -5.12% | 414,050 | 420,799,158 |
| 2024-11-13 | 9.59 | 10.5 | 9.46 | 10.36 | +4.33% | 661,988 | 674,794,073 |
| 2024-11-12 | 9.29 | 10.11 | 9.26 | 9.93 | +8.05% | 613,431 | 605,616,828 |
| 2024-11-11 | 8.78 | 9.27 | 8.73 | 9.19 | +3.96% | 192,958 | 172,334,788 |
| 2024-11-08 | 9.02 | 9.09 | 8.79 | 8.84 | -0.79% | 135,175 | 120,223,459 |
| 2024-11-07 | 8.72 | 8.92 | 8.66 | 8.91 | +1.6% | 131,946 | 116,660,891 |
| 2024-11-06 | 8.76 | 8.91 | 8.72 | 8.77 | -0.11% | 129,529 | 114,008,210 |
| 2024-11-05 | 8.63 | 8.79 | 8.61 | 8.78 | +1.5% | 136,540 | 119,268,447 |
| 2024-11-04 | 8.69 | 8.71 | 8.5 | 8.65 | 0% | 99,770 | 85,790,498 |
| 2024-11-01 | 8.45 | 8.7 | 8.45 | 8.65 | +2.13% | 165,139 | 141,955,270 |
| 2024-10-31 | 8.46 | 8.53 | 8.4 | 8.47 | 0% | 61,733 | 52,324,477 |
| 2024-10-30 | 8.48 | 8.6 | 8.39 | 8.47 | -0.35% | 86,515 | 73,319,718 |
| 2024-10-29 | 8.83 | 8.85 | 8.48 | 8.5 | -5.03% | 144,876 | 125,029,791 |
| 2024-10-28 | 8.78 | 8.96 | 8.77 | 8.95 | +2.17% | 136,337 | 121,052,802 |
| 2024-10-25 | 8.56 | 8.77 | 8.55 | 8.76 | +2.22% | 91,881 | 79,689,512 |
| 2024-10-24 | 8.58 | 8.67 | 8.51 | 8.57 | -1.04% | 58,479 | 50,085,694 |
| 2024-10-23 | 8.62 | 8.74 | 8.59 | 8.66 | +0.35% | 78,588 | 68,085,523 |
| 2024-10-22 | 8.47 | 8.63 | 8.4 | 8.63 | +2.01% | 87,831 | 74,863,885 |
| 2024-10-21 | 8.5 | 8.55 | 8.35 | 8.46 | 0% | 114,304 | 96,600,722 |
| 2024-10-18 | 8.31 | 8.6 | 8.26 | 8.46 | +1.56% | 96,055 | 80,843,356 |
| 2024-10-17 | 8.5 | 8.57 | 8.33 | 8.33 | -1.88% | 60,694 | 51,312,343 |
| 2024-10-16 | 8.36 | 8.58 | 8.31 | 8.49 | +0.71% | 61,444 | 51,953,681 |
| 2024-10-15 | 8.67 | 8.68 | 8.41 | 8.43 | -3.21% | 72,564 | 62,086,794 |
| 2024-10-14 | 8.55 | 8.74 | 8.43 | 8.71 | +2.11% | 74,969 | 64,498,547 |
| 2024-10-11 | 8.82 | 8.86 | 8.44 | 8.53 | -2.96% | 98,393 | 84,770,113 |
| 2024-10-10 | 8.8 | 9.05 | 8.66 | 8.79 | +0.57% | 124,921 | 110,778,229 |
| 2024-10-09 | 9.46 | 9.48 | 8.68 | 8.74 | -8.58% | 197,464 | 178,262,968 |
| 2024-10-08 | 10.2 | 10.2 | 9.27 | 9.56 | +3.13% | 271,581 | 262,490,448 |
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：