股票概览
8.74
+0.92%
+0.08
8.63
开盘价
8.76
最高价
8.6
最低价
70,572
成交量
数据更新至: 2025-03-25
技术指标
8.77
MA5 (5日均线)
8.80
MA10 (10日均线)
8.74
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 | 8.63 | 8.76 | 8.6 | 8.74 | +0.92% | 70,572 | 61,263,929 |
| 2025-03-24 | 8.66 | 8.72 | 8.54 | 8.66 | -0.23% | 138,758 | 119,800,086 |
| 2025-03-21 | 8.82 | 8.89 | 8.65 | 8.68 | -1.7% | 158,417 | 138,652,849 |
| 2025-03-20 | 8.93 | 8.94 | 8.82 | 8.83 | -1.23% | 114,212 | 101,198,507 |
| 2025-03-19 | 8.96 | 9 | 8.88 | 8.94 | -0.45% | 140,381 | 125,400,724 |
| 2025-03-18 | 9.02 | 9.08 | 8.95 | 8.98 | -0.22% | 197,498 | 177,909,873 |
| 2025-03-17 | 8.96 | 9.19 | 8.82 | 9 | +1.69% | 339,938 | 305,683,516 |
| 2025-03-14 | 8.61 | 8.85 | 8.59 | 8.85 | +2.79% | 253,065 | 221,306,852 |
| 2025-03-13 | 8.66 | 8.69 | 8.55 | 8.61 | -0.58% | 131,307 | 113,100,542 |
| 2025-03-12 | 8.73 | 8.73 | 8.64 | 8.66 | -0.46% | 146,281 | 126,803,926 |
| 2025-03-11 | 8.64 | 8.73 | 8.59 | 8.7 | -0.34% | 123,694 | 107,156,231 |
| 2025-03-10 | 8.85 | 8.94 | 8.65 | 8.73 | +1.16% | 225,159 | 197,512,159 |
| 2025-03-07 | 8.72 | 8.76 | 8.59 | 8.63 | -1.6% | 149,210 | 129,117,955 |
| 2025-03-06 | 8.61 | 8.78 | 8.57 | 8.77 | +2.45% | 212,383 | 184,619,107 |
| 2025-03-05 | 8.67 | 8.68 | 8.45 | 8.56 | -1.27% | 152,682 | 130,265,836 |
| 2025-03-04 | 8.7 | 8.72 | 8.61 | 8.67 | -0.46% | 133,389 | 115,551,880 |
| 2025-03-03 | 8.56 | 8.73 | 8.5 | 8.71 | +2.11% | 180,421 | 156,275,543 |
| 2025-02-28 | 8.78 | 8.84 | 8.5 | 8.53 | -3.07% | 211,331 | 182,882,065 |
| 2025-02-27 | 8.77 | 8.81 | 8.66 | 8.8 | +0.34% | 170,024 | 148,816,762 |
| 2025-02-26 | 8.73 | 8.78 | 8.68 | 8.77 | +0.69% | 152,561 | 133,149,331 |
| 2025-02-25 | 8.74 | 8.79 | 8.64 | 8.71 | -0.8% | 137,790 | 120,139,323 |
| 2025-02-24 | 8.93 | 8.94 | 8.73 | 8.78 | -1.24% | 223,408 | 196,930,759 |
| 2025-02-21 | 8.91 | 9 | 8.75 | 8.89 | +0.23% | 235,842 | 208,661,915 |
| 2025-02-20 | 8.83 | 9.07 | 8.82 | 8.87 | +0.45% | 261,709 | 233,523,862 |
| 2025-02-19 | 8.78 | 8.94 | 8.68 | 8.83 | +0.46% | 243,135 | 214,368,068 |
| 2025-02-18 | 9.1 | 9.11 | 8.76 | 8.79 | -4.56% | 339,216 | 302,622,414 |
| 2025-02-17 | 9.26 | 9.48 | 9.08 | 9.21 | +2.45% | 629,376 | 583,811,490 |
| 2025-02-14 | 8.49 | 8.99 | 8.47 | 8.99 | +5.89% | 496,305 | 439,238,920 |
| 2025-02-13 | 8.62 | 8.64 | 8.48 | 8.49 | -1.28% | 117,398 | 100,288,301 |
| 2025-02-12 | 8.67 | 8.68 | 8.5 | 8.6 | +0.23% | 141,238 | 121,113,932 |
| 2025-02-11 | 8.72 | 8.74 | 8.55 | 8.58 | -1.27% | 130,660 | 112,375,140 |
| 2025-02-10 | 8.67 | 8.75 | 8.57 | 8.69 | +1.28% | 235,979 | 204,423,233 |
| 2025-02-07 | 8.36 | 8.65 | 8.31 | 8.58 | +2.88% | 239,438 | 203,865,822 |
| 2025-02-06 | 8.26 | 8.35 | 8.12 | 8.34 | +0.85% | 138,349 | 114,198,021 |
| 2025-02-05 | 8.26 | 8.27 | 8.2 | 8.27 | +0.98% | 103,576 | 85,350,274 |
| 2025-01-27 | 8.19 | 8.29 | 8.18 | 8.19 | +0.12% | 93,996 | 77,344,532 |
| 2025-01-24 | 8.18 | 8.22 | 8.12 | 8.18 | +0.25% | 94,657 | 77,423,589 |
| 2025-01-23 | 8.19 | 8.28 | 8.16 | 8.16 | +0.37% | 106,993 | 87,862,375 |
| 2025-01-22 | 8.12 | 8.17 | 8.03 | 8.13 | -0.25% | 73,643 | 59,547,285 |
| 2025-01-21 | 8.28 | 8.3 | 8.12 | 8.15 | -1.09% | 83,611 | 68,306,245 |
| 2025-01-20 | 8.23 | 8.33 | 8.21 | 8.24 | +0.61% | 102,324 | 84,590,309 |
| 2025-01-17 | 8.15 | 8.23 | 8.11 | 8.19 | -0.85% | 92,370 | 75,518,348 |
| 2025-01-16 | 8.3 | 8.39 | 8.2 | 8.26 | 0% | 101,866 | 84,491,187 |
| 2025-01-15 | 8.38 | 8.39 | 8.22 | 8.26 | -1.08% | 98,908 | 81,786,824 |
| 2025-01-14 | 8.13 | 8.38 | 8.12 | 8.35 | +2.83% | 138,065 | 113,973,656 |
| 2025-01-13 | 8.09 | 8.13 | 7.98 | 8.12 | +1% | 86,189 | 69,547,161 |
| 2025-01-10 | 8.21 | 8.26 | 8 | 8.04 | -2.19% | 106,617 | 86,579,524 |
| 2025-01-09 | 8.24 | 8.35 | 8.17 | 8.22 | -0.48% | 87,062 | 71,924,131 |
| 2025-01-08 | 8.33 | 8.39 | 8.11 | 8.26 | -1.2% | 135,990 | 112,183,977 |
| 2025-01-07 | 8.49 | 8.49 | 8.22 | 8.36 | -1.65% | 126,436 | 105,451,261 |
| 2025-01-06 | 8.37 | 8.56 | 8.34 | 8.5 | +1.67% | 142,893 | 121,026,920 |
| 2025-01-03 | 8.39 | 8.57 | 8.32 | 8.36 | 0% | 157,870 | 133,308,192 |
| 2025-01-02 | 8.68 | 8.69 | 8.28 | 8.36 | -3.24% | 155,471 | 131,929,069 |
| 2024-12-31 | 8.92 | 8.95 | 8.64 | 8.64 | -3.14% | 151,844 | 133,118,191 |
| 2024-12-30 | 8.88 | 8.95 | 8.84 | 8.92 | +0.56% | 98,451 | 87,588,634 |
| 2024-12-27 | 8.85 | 8.95 | 8.8 | 8.87 | +0.34% | 99,827 | 88,689,365 |
| 2024-12-26 | 8.88 | 8.92 | 8.83 | 8.84 | -0.45% | 84,767 | 75,184,057 |
| 2024-12-25 | 8.99 | 9.03 | 8.84 | 8.88 | -0.45% | 99,357 | 88,511,907 |
| 2024-12-24 | 8.83 | 8.92 | 8.83 | 8.92 | +1.13% | 78,071 | 69,345,840 |
| 2024-12-23 | 9.03 | 9.03 | 8.81 | 8.82 | -2.11% | 125,237 | 111,459,625 |
| 2024-12-20 | 8.97 | 9.09 | 8.95 | 9.01 | +0.33% | 108,354 | 97,821,875 |
| 2024-12-19 | 8.88 | 8.99 | 8.75 | 8.98 | +0.67% | 127,328 | 112,888,882 |
| 2024-12-18 | 8.91 | 8.99 | 8.9 | 8.92 | +0.11% | 82,755 | 74,027,903 |
| 2024-12-17 | 9.03 | 9.04 | 8.86 | 8.91 | -1.66% | 137,069 | 122,435,203 |
| 2024-12-16 | 9.06 | 9.14 | 9 | 9.06 | -0.11% | 131,070 | 118,782,131 |
| 2024-12-13 | 9.25 | 9.28 | 9.05 | 9.07 | -2.47% | 215,971 | 197,641,500 |
| 2024-12-12 | 9.16 | 9.3 | 9.11 | 9.3 | +1.53% | 228,261 | 210,946,097 |
| 2024-12-11 | 9.09 | 9.19 | 9.08 | 9.16 | +0.33% | 131,630 | 120,415,372 |
| 2024-12-10 | 9.38 | 9.44 | 9.1 | 9.13 | -0.33% | 301,171 | 278,442,263 |
| 2024-12-09 | 9.1 | 9.23 | 9.07 | 9.16 | +1.44% | 281,461 | 257,666,986 |
| 2024-12-06 | 8.9 | 9.05 | 8.86 | 9.03 | +1.35% | 175,083 | 157,348,747 |
| 2024-12-05 | 8.89 | 8.95 | 8.84 | 8.91 | 0% | 102,396 | 91,042,767 |
| 2024-12-04 | 8.99 | 9.03 | 8.84 | 8.91 | -1.44% | 145,659 | 129,976,114 |
| 2024-12-03 | 9.04 | 9.06 | 8.93 | 9.04 | -0.22% | 154,595 | 138,950,858 |
| 2024-12-02 | 8.92 | 9.09 | 8.9 | 9.06 | +1.23% | 175,935 | 158,963,453 |
| 2024-11-29 | 8.85 | 9.03 | 8.83 | 8.95 | +0.79% | 180,952 | 161,887,617 |
| 2024-11-28 | 8.94 | 8.99 | 8.86 | 8.88 | -1.11% | 121,673 | 108,599,280 |
| 2024-11-27 | 8.78 | 8.98 | 8.69 | 8.98 | +1.35% | 162,689 | 143,588,675 |
| 2024-11-26 | 8.79 | 8.97 | 8.77 | 8.86 | +0.68% | 124,872 | 110,918,934 |
| 2024-11-25 | 8.75 | 8.82 | 8.68 | 8.8 | +0.57% | 141,491 | 123,978,836 |
| 2024-11-22 | 9.04 | 9.08 | 8.74 | 8.75 | -3.95% | 278,250 | 247,542,039 |
| 2024-11-21 | 9.2 | 9.21 | 8.96 | 9.11 | -3.09% | 416,221 | 376,343,681 |
| 2024-11-20 | 9.24 | 9.43 | 9.16 | 9.4 | +1.84% | 218,745 | 204,039,133 |
| 2024-11-19 | 9.18 | 9.25 | 9.07 | 9.23 | +1.21% | 188,664 | 173,039,812 |
| 2024-11-18 | 9.3 | 9.31 | 9.06 | 9.12 | -1.08% | 206,288 | 189,146,499 |
| 2024-11-15 | 9.28 | 9.44 | 9.2 | 9.22 | -1.39% | 208,771 | 194,801,438 |
| 2024-11-14 | 9.6 | 9.64 | 9.31 | 9.35 | -3.11% | 238,764 | 226,038,995 |
| 2024-11-13 | 9.88 | 9.93 | 9.53 | 9.65 | -2.23% | 343,078 | 331,871,279 |
| 2024-11-12 | 9.72 | 10.15 | 9.68 | 9.87 | +1.65% | 635,406 | 631,567,371 |
| 2024-11-11 | 9.49 | 9.72 | 9.41 | 9.71 | +1.57% | 348,225 | 333,053,156 |
| 2024-11-08 | 9.69 | 9.79 | 9.47 | 9.56 | -0.73% | 361,795 | 347,495,804 |
| 2024-11-07 | 9.29 | 9.64 | 9.25 | 9.63 | +3.1% | 379,241 | 360,299,249 |
| 2024-11-06 | 9.34 | 9.52 | 9.24 | 9.34 | -0.11% | 324,504 | 304,141,822 |
| 2024-11-05 | 9.13 | 9.35 | 9.05 | 9.35 | +2.41% | 349,343 | 323,618,747 |
| 2024-11-04 | 9.08 | 9.15 | 9.05 | 9.13 | +0.77% | 201,771 | 183,596,072 |
| 2024-11-01 | 9.17 | 9.23 | 9.04 | 9.06 | -0.98% | 258,591 | 236,299,817 |
| 2024-10-31 | 9.16 | 9.27 | 9.09 | 9.15 | -0.44% | 270,017 | 248,007,907 |
| 2024-10-30 | 9.22 | 9.36 | 9.08 | 9.19 | -2.13% | 354,279 | 325,845,063 |
| 2024-10-29 | 9.99 | 10.16 | 9.35 | 9.39 | -0.95% | 629,046 | 610,275,950 |
| 2024-10-28 | 9.23 | 9.5 | 9.14 | 9.48 | +2.6% | 319,343 | 297,762,467 |
| 2024-10-25 | 8.91 | 9.32 | 8.91 | 9.24 | -1.28% | 398,840 | 365,415,410 |
| 2024-10-24 | 9.37 | 9.53 | 9.27 | 9.36 | 0% | 287,186 | 270,161,195 |
| 2024-10-23 | 9.35 | 9.43 | 9.26 | 9.36 | -0.11% | 246,775 | 230,489,615 |
| 2024-10-22 | 9.2 | 9.37 | 9.14 | 9.37 | +1.85% | 246,046 | 228,279,700 |
| 2024-10-21 | 9.28 | 9.35 | 9.05 | 9.2 | -0.54% | 321,767 | 296,060,706 |
| 2024-10-18 | 8.8 | 9.53 | 8.78 | 9.25 | +5.11% | 405,727 | 369,820,559 |
| 2024-10-17 | 9 | 9.04 | 8.77 | 8.8 | -1.23% | 174,137 | 155,240,610 |
| 2024-10-16 | 8.9 | 9.08 | 8.84 | 8.91 | -0.89% | 167,527 | 149,882,430 |
| 2024-10-15 | 9.14 | 9.3 | 8.97 | 8.99 | -2.6% | 226,154 | 206,866,521 |
| 2024-10-14 | 9.15 | 9.29 | 8.85 | 9.23 | +0.76% | 286,615 | 260,268,928 |
| 2024-10-11 | 9.6 | 9.63 | 9.05 | 9.16 | -4.48% | 288,926 | 267,441,377 |
| 2024-10-10 | 9.71 | 10.07 | 9.5 | 9.59 | -0.83% | 375,841 | 366,832,125 |
| 2024-10-09 | 10.33 | 10.52 | 9.65 | 9.67 | -9.88% | 587,246 | 592,053,175 |
| 2024-10-08 | 11.3 | 11.55 | 10 | 10.73 | +9.16% | 956,806 | 1,033,213,639 |
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：