股票概览
8.66
-1.59%
-0.14
8.79
开盘价
8.98
最高价
8.52
最低价
119,771
成交量
数据更新至: 2025-03-25
技术指标
9.05
MA5 (5日均线)
8.95
MA10 (10日均线)
8.86
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 | 8.79 | 8.98 | 8.52 | 8.66 | -1.59% | 119,771 | 104,447,449 |
| 2025-03-24 | 9.13 | 9.14 | 8.51 | 8.8 | -4.56% | 338,522 | 297,601,621 |
| 2025-03-21 | 9.2 | 9.62 | 9.11 | 9.22 | -1.07% | 436,720 | 409,652,001 |
| 2025-03-20 | 9.15 | 9.45 | 9.05 | 9.32 | +0.76% | 410,145 | 378,511,450 |
| 2025-03-19 | 9 | 9.5 | 8.82 | 9.25 | +3.01% | 603,954 | 554,071,150 |
| 2025-03-18 | 8.8 | 8.98 | 8.72 | 8.98 | +1.58% | 242,609 | 215,267,203 |
| 2025-03-17 | 8.7 | 8.85 | 8.46 | 8.84 | -0.11% | 244,787 | 212,392,792 |
| 2025-03-14 | 8.7 | 8.87 | 8.56 | 8.85 | +1.49% | 135,969 | 119,038,785 |
| 2025-03-13 | 8.9 | 8.93 | 8.59 | 8.72 | -2.02% | 159,686 | 138,954,549 |
| 2025-03-12 | 9.04 | 9.1 | 8.89 | 8.9 | -0.45% | 180,624 | 161,867,299 |
| 2025-03-11 | 8.83 | 9.03 | 8.77 | 8.94 | -0.45% | 185,965 | 165,764,454 |
| 2025-03-10 | 8.91 | 9.08 | 8.85 | 8.98 | +1.24% | 209,605 | 188,596,053 |
| 2025-03-07 | 8.86 | 9.08 | 8.76 | 8.87 | +0.11% | 234,823 | 209,652,734 |
| 2025-03-06 | 8.72 | 8.94 | 8.7 | 8.86 | +1.84% | 188,412 | 166,547,535 |
| 2025-03-05 | 8.53 | 8.72 | 8.45 | 8.7 | +1.52% | 130,188 | 111,586,015 |
| 2025-03-04 | 8.28 | 8.58 | 8.26 | 8.57 | +3% | 120,977 | 102,645,859 |
| 2025-03-03 | 8.36 | 8.57 | 8.26 | 8.32 | -0.72% | 121,633 | 102,470,933 |
| 2025-02-28 | 8.83 | 8.85 | 8.35 | 8.38 | -5.95% | 171,548 | 147,114,166 |
| 2025-02-27 | 9.09 | 9.1 | 8.72 | 8.91 | -1.98% | 237,723 | 211,107,417 |
| 2025-02-26 | 8.99 | 9.19 | 8.91 | 9.09 | -0.22% | 280,446 | 253,128,336 |
| 2025-02-25 | 9.02 | 9.2 | 8.94 | 9.11 | +1.79% | 392,767 | 357,053,020 |
| 2025-02-24 | 8.84 | 9.06 | 8.62 | 8.95 | +1.7% | 286,383 | 254,256,288 |
| 2025-02-21 | 8.6 | 8.8 | 8.51 | 8.8 | +1.62% | 192,532 | 166,824,753 |
| 2025-02-20 | 8.58 | 8.66 | 8.49 | 8.66 | +1.17% | 132,803 | 114,093,771 |
| 2025-02-19 | 8.23 | 8.56 | 8.21 | 8.56 | +3.76% | 138,078 | 116,950,935 |
| 2025-02-18 | 8.68 | 8.7 | 8.23 | 8.25 | -5.61% | 184,188 | 155,601,207 |
| 2025-02-17 | 8.7 | 8.79 | 8.62 | 8.74 | +0.69% | 158,099 | 137,793,250 |
| 2025-02-14 | 8.7 | 8.73 | 8.59 | 8.68 | -0.23% | 135,882 | 117,527,216 |
| 2025-02-13 | 8.9 | 9 | 8.69 | 8.7 | -2.58% | 200,147 | 175,979,407 |
| 2025-02-12 | 8.83 | 8.97 | 8.74 | 8.93 | -1.11% | 247,907 | 219,766,997 |
| 2025-02-11 | 8.69 | 9.32 | 8.58 | 9.03 | +3.56% | 382,253 | 345,317,706 |
| 2025-02-10 | 8.61 | 8.75 | 8.57 | 8.72 | +0.93% | 188,013 | 162,704,649 |
| 2025-02-07 | 8.44 | 8.78 | 8.37 | 8.64 | +1.77% | 259,647 | 224,159,195 |
| 2025-02-06 | 8.2 | 8.49 | 8.19 | 8.49 | +1.19% | 225,510 | 189,270,998 |
| 2025-02-05 | 8.12 | 8.54 | 8.06 | 8.39 | +4.74% | 179,066 | 148,899,555 |
| 2025-01-27 | 8.3 | 8.3 | 8.01 | 8.01 | -2.91% | 111,503 | 90,651,714 |
| 2025-01-24 | 8.05 | 8.25 | 8.02 | 8.25 | +2.23% | 104,760 | 85,294,733 |
| 2025-01-23 | 8.14 | 8.37 | 8.06 | 8.07 | +0.75% | 128,547 | 105,684,312 |
| 2025-01-22 | 8.08 | 8.12 | 7.97 | 8.01 | -1.6% | 65,965 | 53,035,302 |
| 2025-01-21 | 8.15 | 8.2 | 7.99 | 8.14 | +0.37% | 90,498 | 73,097,104 |
| 2025-01-20 | 8.1 | 8.17 | 7.99 | 8.11 | +1% | 97,534 | 79,058,973 |
| 2025-01-17 | 7.98 | 8.11 | 7.95 | 8.03 | -0.12% | 102,461 | 82,499,098 |
| 2025-01-16 | 8.05 | 8.22 | 7.91 | 8.04 | +1.01% | 138,694 | 111,671,666 |
| 2025-01-15 | 8.08 | 8.1 | 7.94 | 7.96 | -1.49% | 120,979 | 96,977,833 |
| 2025-01-14 | 7.62 | 8.08 | 7.62 | 8.08 | +5.9% | 166,779 | 132,362,496 |
| 2025-01-13 | 7.43 | 7.69 | 7.24 | 7.63 | +1.06% | 102,764 | 77,200,676 |
| 2025-01-10 | 7.82 | 7.96 | 7.55 | 7.55 | -4.07% | 115,257 | 89,492,151 |
| 2025-01-09 | 7.7 | 8 | 7.67 | 7.87 | +1.42% | 118,427 | 93,321,560 |
| 2025-01-08 | 7.85 | 7.89 | 7.45 | 7.76 | -1.27% | 139,523 | 107,265,027 |
| 2025-01-07 | 7.56 | 7.86 | 7.55 | 7.86 | +5.22% | 144,011 | 111,161,608 |
| 2025-01-06 | 7.63 | 7.73 | 7.28 | 7.47 | -1.58% | 106,443 | 79,783,928 |
| 2025-01-03 | 8.08 | 8.14 | 7.56 | 7.59 | -5.6% | 174,832 | 136,701,675 |
| 2025-01-02 | 8.33 | 8.4 | 7.95 | 8.04 | -3.48% | 157,963 | 128,989,114 |
| 2024-12-31 | 8.84 | 9.08 | 8.32 | 8.33 | -6.19% | 181,534 | 155,489,851 |
| 2024-12-30 | 9.03 | 9.14 | 8.71 | 8.88 | -2.52% | 157,301 | 139,665,024 |
| 2024-12-27 | 9.23 | 9.48 | 9.05 | 9.11 | +3.17% | 264,513 | 243,258,045 |
| 2024-12-26 | 8.55 | 8.93 | 8.44 | 8.83 | +4.5% | 183,455 | 161,009,943 |
| 2024-12-25 | 8.7 | 8.78 | 8.23 | 8.45 | -3.76% | 211,550 | 178,004,723 |
| 2024-12-24 | 8.87 | 9.06 | 8.6 | 8.78 | -0.68% | 158,468 | 139,028,339 |
| 2024-12-23 | 9.26 | 9.32 | 8.78 | 8.84 | -5.05% | 186,071 | 167,237,404 |
| 2024-12-20 | 9.13 | 9.36 | 9.07 | 9.31 | +1.2% | 144,727 | 134,079,057 |
| 2024-12-19 | 9.04 | 9.32 | 9 | 9.2 | +0.11% | 149,593 | 137,254,346 |
| 2024-12-18 | 9.08 | 9.36 | 8.87 | 9.19 | +2.34% | 183,354 | 167,511,925 |
| 2024-12-17 | 9.37 | 9.44 | 8.95 | 8.98 | -4.97% | 245,395 | 223,042,638 |
| 2024-12-16 | 10.23 | 10.29 | 9.37 | 9.45 | -5.59% | 335,997 | 328,283,909 |
| 2024-12-13 | 10.1 | 10.32 | 10 | 10.01 | -2.05% | 306,998 | 312,671,589 |
| 2024-12-12 | 10.5 | 10.56 | 10.1 | 10.22 | -2.39% | 383,593 | 392,653,441 |
| 2024-12-11 | 9.74 | 10.58 | 9.74 | 10.47 | +8.39% | 656,127 | 670,822,829 |
| 2024-12-10 | 9.94 | 10.04 | 9.6 | 9.66 | -0.31% | 229,507 | 225,434,962 |
| 2024-12-09 | 9.61 | 9.79 | 9.53 | 9.69 | +0.21% | 158,015 | 152,345,169 |
| 2024-12-06 | 9.68 | 9.75 | 9.46 | 9.67 | 0% | 181,693 | 174,777,060 |
| 2024-12-05 | 9.5 | 9.71 | 9.49 | 9.67 | +0.62% | 172,987 | 166,551,024 |
| 2024-12-04 | 9.81 | 9.98 | 9.55 | 9.61 | -2.54% | 229,774 | 224,474,211 |
| 2024-12-03 | 10.1 | 10.1 | 9.76 | 9.86 | -2.28% | 259,269 | 256,474,729 |
| 2024-12-02 | 10.03 | 10.24 | 9.83 | 10.09 | +0.6% | 402,293 | 403,288,284 |
| 2024-11-29 | 9.46 | 10.12 | 9.3 | 10.03 | +6.03% | 460,311 | 450,055,937 |
| 2024-11-28 | 9.26 | 9.7 | 9.14 | 9.46 | +2.94% | 305,335 | 289,653,058 |
| 2024-11-27 | 8.92 | 9.19 | 8.66 | 9.19 | +2% | 181,981 | 161,920,706 |
| 2024-11-26 | 9.2 | 9.4 | 8.99 | 9.01 | -1.96% | 173,048 | 158,870,285 |
| 2024-11-25 | 8.98 | 9.2 | 8.8 | 9.19 | +1.55% | 200,793 | 180,295,719 |
| 2024-11-22 | 9.5 | 9.72 | 9.02 | 9.05 | -4.54% | 269,063 | 253,460,576 |
| 2024-11-21 | 9.57 | 9.58 | 9.32 | 9.48 | -1.76% | 233,236 | 220,737,919 |
| 2024-11-20 | 9.17 | 9.69 | 9.1 | 9.65 | +4.21% | 332,110 | 313,747,882 |
| 2024-11-19 | 8.85 | 9.26 | 8.77 | 9.26 | +6.81% | 289,399 | 259,659,425 |
| 2024-11-18 | 9.31 | 9.44 | 8.52 | 8.67 | -6.07% | 297,836 | 263,312,109 |
| 2024-11-15 | 9.64 | 9.76 | 9.15 | 9.23 | -4.35% | 291,317 | 276,336,905 |
| 2024-11-14 | 10.02 | 10.13 | 9.64 | 9.65 | -4.55% | 262,986 | 259,997,057 |
| 2024-11-13 | 10.06 | 10.23 | 9.75 | 10.11 | -0.69% | 316,673 | 316,430,172 |
| 2024-11-12 | 10.8 | 10.8 | 10 | 10.18 | -6.35% | 616,501 | 634,590,260 |
| 2024-11-11 | 10.73 | 11.26 | 10.61 | 10.87 | +1.12% | 857,968 | 934,080,080 |
| 2024-11-08 | 9.97 | 11.75 | 9.8 | 10.75 | +5.7% | 1,097,404 | 1,162,618,447 |
| 2024-11-07 | 10.4 | 10.97 | 9.73 | 10.17 | +0.79% | 1,329,266 | 1,388,392,520 |
| 2024-11-06 | 8.6 | 10.09 | 8.6 | 10.09 | +19.98% | 783,438 | 745,006,840 |
| 2024-11-05 | 8.11 | 8.48 | 8.05 | 8.41 | +3.44% | 256,716 | 214,525,583 |
| 2024-11-04 | 7.8 | 8.23 | 7.8 | 8.13 | +2.26% | 160,892 | 130,554,606 |
| 2024-11-01 | 8.6 | 8.61 | 7.95 | 7.95 | -9.14% | 410,996 | 339,304,317 |
| 2024-10-31 | 8.7 | 9.06 | 8.63 | 8.75 | -1.13% | 411,889 | 363,325,096 |
| 2024-10-30 | 8.4 | 8.92 | 8.32 | 8.85 | +4.73% | 451,625 | 389,422,842 |
| 2024-10-29 | 8.68 | 8.8 | 8.4 | 8.45 | -5.06% | 486,332 | 415,305,609 |
| 2024-10-28 | 8.81 | 9.05 | 8.53 | 8.9 | +4.83% | 640,489 | 565,283,925 |
| 2024-10-25 | 8 | 8.58 | 7.97 | 8.49 | +8.57% | 527,833 | 439,135,247 |
| 2024-10-24 | 7.96 | 8 | 7.75 | 7.82 | -2.62% | 248,119 | 194,425,896 |
| 2024-10-23 | 7.88 | 8.31 | 7.88 | 8.03 | -1.59% | 409,270 | 329,816,417 |
| 2024-10-22 | 8.4 | 9.2 | 8.14 | 8.16 | +1.24% | 636,043 | 545,003,882 |
| 2024-10-21 | 7.69 | 8.2 | 7.69 | 8.06 | +3.6% | 415,878 | 332,322,963 |
| 2024-10-18 | 7.5 | 7.93 | 7.43 | 7.78 | +3.05% | 375,611 | 289,960,843 |
| 2024-10-17 | 7.47 | 7.8 | 7.47 | 7.55 | +1.07% | 290,251 | 221,318,186 |
| 2024-10-16 | 7.43 | 7.58 | 7.3 | 7.47 | -1.45% | 264,719 | 197,437,935 |
| 2024-10-15 | 7.68 | 7.89 | 7.39 | 7.58 | -1.81% | 431,106 | 329,802,596 |
| 2024-10-14 | 7.04 | 7.98 | 6.91 | 7.72 | +11.72% | 493,997 | 372,388,157 |
| 2024-10-11 | 7.2 | 7.36 | 6.78 | 6.91 | -5.99% | 261,125 | 183,754,600 |
| 2024-10-10 | 7.4 | 7.77 | 7.3 | 7.35 | +2.37% | 318,464 | 239,029,321 |
| 2024-10-09 | 8.3 | 8.32 | 7.18 | 7.18 | -19.96% | 561,311 | 440,555,354 |
| 2024-10-08 | 8.4 | 9.03 | 8 | 8.97 | +18.03% | 835,915 | 715,286,821 |
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：