股票概览
8.02
-19.96%
-2
8.02
开盘价
8.02
最高价
8.02
最低价
23,155
成交量
数据更新至: 2025-03-25
技术指标
9.63
MA5 (5日均线)
9.72
MA10 (10日均线)
9.81
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 | 8.02 | 8.02 | 8.02 | 8.02 | -19.96% | 23,155 | 18,570,310 |
| 2025-03-21 | 10.45 | 10.66 | 10 | 10.02 | -0.5% | 448,045 | 462,211,045 |
| 2025-03-20 | 10.1 | 10.19 | 9.9 | 10.07 | -1.47% | 349,636 | 349,437,689 |
| 2025-03-19 | 9.88 | 10.44 | 9.77 | 10.22 | +4.07% | 534,064 | 540,455,093 |
| 2025-03-18 | 9.81 | 9.93 | 9.75 | 9.82 | -0.3% | 152,245 | 149,383,619 |
| 2025-03-17 | 9.94 | 10.05 | 9.82 | 9.85 | -0.81% | 199,012 | 197,449,399 |
| 2025-03-14 | 9.76 | 9.95 | 9.65 | 9.93 | +0.91% | 248,700 | 243,883,598 |
| 2025-03-13 | 9.65 | 9.93 | 9.57 | 9.84 | +1.86% | 273,967 | 267,019,240 |
| 2025-03-12 | 9.73 | 9.8 | 9.65 | 9.66 | -0.72% | 161,913 | 156,962,465 |
| 2025-03-11 | 9.78 | 9.87 | 9.61 | 9.73 | -2.51% | 240,058 | 232,619,113 |
| 2025-03-10 | 9.6 | 10.45 | 9.6 | 9.98 | +5.83% | 468,934 | 470,285,269 |
| 2025-03-07 | 9.59 | 9.68 | 9.35 | 9.43 | -2.48% | 228,998 | 216,739,310 |
| 2025-03-06 | 9.54 | 9.77 | 9.44 | 9.67 | +1.79% | 239,141 | 229,774,019 |
| 2025-03-05 | 9.57 | 9.59 | 9.32 | 9.5 | -1.25% | 243,426 | 229,301,150 |
| 2025-03-04 | 9.76 | 9.77 | 9.47 | 9.62 | -2.43% | 288,039 | 276,665,224 |
| 2025-03-03 | 9.9 | 10.11 | 9.63 | 9.86 | -1.5% | 286,233 | 282,767,310 |
| 2025-02-28 | 10.43 | 10.65 | 9.98 | 10.01 | -4.94% | 361,598 | 370,838,299 |
| 2025-02-27 | 10.23 | 10.56 | 10.19 | 10.53 | +2.13% | 397,000 | 414,380,661 |
| 2025-02-26 | 10.15 | 10.36 | 10.15 | 10.31 | +1.58% | 278,445 | 285,440,851 |
| 2025-02-25 | 10.16 | 10.37 | 10 | 10.15 | -1.26% | 259,704 | 264,742,212 |
| 2025-02-24 | 9.99 | 10.5 | 9.91 | 10.28 | +2.49% | 406,907 | 415,635,503 |
| 2025-02-21 | 9.96 | 10.08 | 9.86 | 10.03 | -0.1% | 301,080 | 299,941,944 |
| 2025-02-20 | 9.91 | 10.31 | 9.88 | 10.04 | +0.1% | 292,796 | 295,928,090 |
| 2025-02-19 | 9.99 | 10.17 | 9.87 | 10.03 | +0.5% | 311,041 | 310,996,854 |
| 2025-02-18 | 10.73 | 10.79 | 9.96 | 9.98 | -6.99% | 481,105 | 494,497,526 |
| 2025-02-17 | 11.26 | 11.58 | 10.69 | 10.73 | +0.47% | 624,303 | 692,612,881 |
| 2025-02-14 | 10.08 | 11.3 | 10.08 | 10.68 | +6.06% | 817,632 | 887,945,266 |
| 2025-02-13 | 10.19 | 10.25 | 10.01 | 10.07 | -1.18% | 237,990 | 240,926,442 |
| 2025-02-12 | 10.08 | 10.33 | 9.96 | 10.19 | +0.59% | 310,741 | 312,809,239 |
| 2025-02-11 | 10.52 | 10.57 | 10.11 | 10.13 | -3.98% | 347,204 | 354,973,413 |
| 2025-02-10 | 10.4 | 10.64 | 10.34 | 10.55 | +0.76% | 419,863 | 440,573,740 |
| 2025-02-07 | 10.1 | 10.72 | 10.1 | 10.47 | +2.05% | 491,821 | 515,637,966 |
| 2025-02-06 | 9.96 | 10.37 | 9.66 | 10.26 | +3.01% | 403,267 | 403,386,345 |
| 2025-02-05 | 9.89 | 10.2 | 9.75 | 9.96 | +4.18% | 308,721 | 307,829,860 |
| 2025-01-27 | 9.52 | 9.99 | 9.52 | 9.56 | +0.42% | 191,589 | 186,178,946 |
| 2025-01-24 | 9.56 | 9.65 | 9.42 | 9.52 | -0.42% | 197,826 | 188,366,971 |
| 2025-01-23 | 9.75 | 9.98 | 9.56 | 9.56 | -0.83% | 212,513 | 208,266,559 |
| 2025-01-22 | 10 | 10 | 9.61 | 9.64 | -3.12% | 203,876 | 198,497,944 |
| 2025-01-21 | 10.13 | 10.19 | 9.76 | 9.95 | -1% | 213,392 | 211,735,079 |
| 2025-01-20 | 10.15 | 10.28 | 10.01 | 10.05 | -0.59% | 182,776 | 185,070,406 |
| 2025-01-17 | 10.1 | 10.28 | 9.93 | 10.11 | -0.98% | 225,172 | 226,749,896 |
| 2025-01-16 | 10.05 | 10.45 | 9.98 | 10.21 | -0.68% | 350,363 | 357,076,800 |
| 2025-01-15 | 10.35 | 10.63 | 10.07 | 10.28 | 0% | 330,824 | 341,379,408 |
| 2025-01-14 | 9.91 | 10.28 | 9.88 | 10.28 | +5.11% | 338,843 | 344,418,390 |
| 2025-01-13 | 9.65 | 9.92 | 9.34 | 9.78 | -1.71% | 255,543 | 246,313,221 |
| 2025-01-10 | 10.65 | 10.65 | 9.94 | 9.95 | -6.84% | 418,069 | 427,140,989 |
| 2025-01-09 | 10.6 | 11.02 | 10.31 | 10.68 | -2.02% | 466,471 | 496,975,411 |
| 2025-01-08 | 10.53 | 11.4 | 10.45 | 10.9 | +2.64% | 689,389 | 758,894,524 |
| 2025-01-07 | 10.95 | 10.95 | 10.3 | 10.62 | -6.02% | 707,920 | 742,908,881 |
| 2025-01-06 | 9.9 | 11.5 | 9.9 | 11.3 | +14.6% | 972,142 | 1,055,516,858 |
| 2025-01-03 | 9.88 | 10.5 | 9.65 | 9.86 | +2.28% | 542,003 | 546,542,973 |
| 2025-01-02 | 9.88 | 10.09 | 9.53 | 9.64 | -1.33% | 267,819 | 263,090,326 |
| 2024-12-31 | 10.28 | 10.32 | 9.74 | 9.77 | -4.12% | 325,557 | 323,926,756 |
| 2024-12-30 | 10.43 | 10.58 | 10.11 | 10.19 | -2.39% | 245,715 | 252,151,330 |
| 2024-12-27 | 10.41 | 10.68 | 10.22 | 10.44 | +0.1% | 291,717 | 306,743,606 |
| 2024-12-26 | 11.3 | 11.43 | 9.91 | 10.43 | -9.3% | 559,149 | 595,465,189 |
| 2024-12-25 | 11.95 | 12.14 | 11.48 | 11.5 | -3.2% | 242,965 | 284,032,198 |
| 2024-12-24 | 11.68 | 12.2 | 11.68 | 11.88 | +1.8% | 223,203 | 265,480,135 |
| 2024-12-23 | 12.18 | 12.25 | 11.66 | 11.67 | -5.51% | 317,508 | 378,628,136 |
| 2024-12-20 | 11.9 | 12.52 | 11.86 | 12.35 | +2.83% | 409,691 | 498,301,055 |
| 2024-12-19 | 11.6 | 12.48 | 11.49 | 12.01 | +1.44% | 406,103 | 491,579,966 |
| 2024-12-18 | 11.8 | 11.94 | 11.4 | 11.84 | +0.17% | 269,480 | 316,186,404 |
| 2024-12-17 | 12.45 | 12.55 | 11.77 | 11.82 | -5.06% | 407,009 | 488,642,434 |
| 2024-12-16 | 13.05 | 13.24 | 12.36 | 12.45 | -6.11% | 517,225 | 657,837,468 |
| 2024-12-13 | 13.78 | 13.82 | 13.1 | 13.26 | -4.4% | 739,904 | 985,356,868 |
| 2024-12-12 | 12.55 | 14.85 | 12.55 | 13.87 | +9.9% | 1,219,875 | 1,684,858,885 |
| 2024-12-11 | 12.38 | 13 | 12.2 | 12.62 | +1.53% | 438,059 | 555,154,590 |
| 2024-12-10 | 12.56 | 12.86 | 12.34 | 12.43 | +2.05% | 530,793 | 668,699,312 |
| 2024-12-09 | 12.62 | 12.87 | 12.13 | 12.18 | -2.01% | 319,723 | 396,707,910 |
| 2024-12-06 | 12.27 | 12.6 | 12.05 | 12.43 | +0.4% | 390,480 | 481,619,807 |
| 2024-12-05 | 12.02 | 12.39 | 11.8 | 12.38 | +3% | 333,895 | 405,857,365 |
| 2024-12-04 | 12.46 | 12.5 | 11.96 | 12.02 | -4.38% | 397,256 | 484,137,865 |
| 2024-12-03 | 12.96 | 12.96 | 12.44 | 12.57 | -2.56% | 372,758 | 470,952,474 |
| 2024-12-02 | 12.37 | 13 | 12.28 | 12.9 | +4.28% | 521,913 | 668,654,344 |
| 2024-11-29 | 12.46 | 12.7 | 12.03 | 12.37 | -0.48% | 411,300 | 507,513,551 |
| 2024-11-28 | 12.45 | 12.9 | 12.4 | 12.43 | -1.27% | 377,150 | 475,924,643 |
| 2024-11-27 | 12.54 | 12.85 | 11.79 | 12.59 | -0.55% | 468,163 | 573,855,913 |
| 2024-11-26 | 12.41 | 13.2 | 12.41 | 12.66 | +0.32% | 501,455 | 645,018,294 |
| 2024-11-25 | 11.97 | 13.19 | 11.52 | 12.62 | +4.56% | 628,121 | 776,064,441 |
| 2024-11-22 | 12.89 | 13.13 | 11.95 | 12.07 | -5.04% | 488,475 | 610,341,504 |
| 2024-11-21 | 12.45 | 13.03 | 12.19 | 12.71 | +0.55% | 611,386 | 767,192,976 |
| 2024-11-20 | 12.24 | 13 | 12.15 | 12.64 | +2.85% | 563,827 | 716,197,324 |
| 2024-11-19 | 11.95 | 12.35 | 11.64 | 12.29 | +4.15% | 447,387 | 534,039,461 |
| 2024-11-18 | 12.79 | 13.04 | 11.69 | 11.8 | -8.53% | 613,424 | 748,794,018 |
| 2024-11-15 | 13.01 | 13.45 | 12.86 | 12.9 | -0.46% | 504,828 | 664,867,853 |
| 2024-11-14 | 13.62 | 13.7 | 12.88 | 12.96 | -6.7% | 565,535 | 750,539,486 |
| 2024-11-13 | 14.2 | 14.48 | 13.44 | 13.89 | -4.4% | 763,991 | 1,061,703,139 |
| 2024-11-12 | 14 | 16.1 | 13.81 | 14.53 | +4.68% | 1,174,522 | 1,747,596,794 |
| 2024-11-11 | 14.19 | 14.25 | 13.4 | 13.88 | -3.34% | 743,367 | 1,029,141,280 |
| 2024-11-08 | 13.75 | 14.9 | 13.68 | 14.36 | +2.64% | 1,096,065 | 1,555,314,884 |
| 2024-11-07 | 12.8 | 14.33 | 12.46 | 13.99 | +5.51% | 1,189,574 | 1,622,438,760 |
| 2024-11-06 | 13.6 | 14.16 | 13.09 | 13.26 | -2.64% | 881,507 | 1,195,959,321 |
| 2024-11-05 | 12.78 | 14.14 | 12.78 | 13.62 | +6.57% | 1,027,891 | 1,403,240,295 |
| 2024-11-04 | 12.6 | 13.35 | 12.6 | 12.78 | -1.31% | 746,767 | 966,232,820 |
| 2024-11-01 | 14.6 | 14.87 | 12.63 | 12.95 | -13.67% | 1,340,374 | 1,798,050,711 |
| 2024-10-31 | 15.1 | 15.68 | 14.28 | 15 | -4.82% | 1,535,974 | 2,303,254,215 |
| 2024-10-30 | 14 | 16.49 | 13.7 | 15.76 | +10.36% | 1,883,967 | 2,897,298,818 |
| 2024-10-29 | 12.73 | 14.28 | 12.27 | 14.28 | +20% | 2,072,559 | 2,713,999,666 |
| 2024-10-28 | 10.15 | 11.9 | 10.03 | 11.9 | +19.96% | 1,586,223 | 1,818,462,721 |
| 2024-10-25 | 9.45 | 10.2 | 9.45 | 9.92 | +1.22% | 1,034,536 | 1,015,576,690 |
| 2024-10-24 | 10.45 | 10.82 | 9.77 | 9.8 | -4.58% | 1,225,757 | 1,250,209,838 |
| 2024-10-23 | 10 | 10.97 | 9.68 | 10.27 | -1.91% | 1,640,650 | 1,693,020,483 |
| 2024-10-22 | 9.32 | 10.76 | 9.25 | 10.47 | +15.56% | 1,890,459 | 1,908,099,375 |
| 2024-10-21 | 8.35 | 9.49 | 8.23 | 9.06 | +7.35% | 1,405,589 | 1,225,080,799 |
| 2024-10-18 | 8.29 | 8.69 | 8.11 | 8.44 | +1.81% | 967,794 | 810,709,548 |
| 2024-10-17 | 8.66 | 8.8 | 8.2 | 8.29 | -6.01% | 1,086,675 | 917,492,735 |
| 2024-10-16 | 8.44 | 9.29 | 8.4 | 8.82 | +1.15% | 1,255,264 | 1,117,035,362 |
| 2024-10-15 | 7.99 | 9.5 | 7.96 | 8.72 | +7.13% | 1,490,943 | 1,293,786,662 |
| 2024-10-14 | 7.98 | 8.43 | 7.32 | 8.14 | +2.91% | 1,122,763 | 872,597,412 |
| 2024-10-11 | 8.7 | 8.7 | 7.59 | 7.91 | -9.81% | 1,407,859 | 1,119,480,067 |
| 2024-10-10 | 7.51 | 8.77 | 7.51 | 8.77 | +19.97% | 1,488,974 | 1,265,696,357 |
| 2024-10-09 | 8.5 | 8.6 | 7.3 | 7.31 | -19.4% | 1,323,810 | 1,041,914,788 |
| 2024-10-08 | 9.69 | 9.7 | 8.41 | 9.07 | +8.36% | 1,995,540 | 1,807,638,015 |
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：