股票概览
8.73
+1.04%
+0.09
8.75
开盘价
8.88
最高价
8.6
最低价
13,759
成交量
数据更新至: 2025-03-25
技术指标
8.93
MA5 (5日均线)
8.43
MA10 (10日均线)
7.81
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 | 8.75 | 8.88 | 8.6 | 8.73 | +1.04% | 13,759 | 12,003,963 |
| 2025-03-24 | 9.03 | 9.18 | 8.49 | 8.64 | -5.26% | 27,144 | 23,714,387 |
| 2025-03-21 | 9.3 | 9.43 | 8.82 | 9.12 | -1.83% | 31,343 | 28,514,852 |
| 2025-03-20 | 8.87 | 9.46 | 8.78 | 9.29 | +4.85% | 55,324 | 50,830,934 |
| 2025-03-19 | 8.75 | 9.04 | 8.58 | 8.86 | +1.37% | 36,436 | 32,137,953 |
| 2025-03-18 | 7.97 | 9.27 | 7.81 | 8.74 | +9.66% | 55,209 | 47,628,530 |
| 2025-03-17 | 7.62 | 8.02 | 7.59 | 7.97 | +4.46% | 35,703 | 28,048,851 |
| 2025-03-14 | 7.99 | 8.15 | 7.6 | 7.63 | -1.55% | 62,729 | 49,013,084 |
| 2025-03-12 | 7.51 | 7.87 | 7.46 | 7.75 | +3.06% | 40,929 | 31,564,198 |
| 2025-03-11 | 7.32 | 7.56 | 7.32 | 7.52 | +0.67% | 20,683 | 15,422,946 |
| 2025-03-10 | 7.19 | 7.64 | 7.14 | 7.47 | +4.77% | 45,659 | 33,849,107 |
| 2025-03-07 | 7.07 | 7.18 | 7.03 | 7.13 | +0.99% | 15,639 | 11,066,459 |
| 2025-03-06 | 7.18 | 7.23 | 7 | 7.06 | -1.67% | 17,831 | 12,613,879 |
| 2025-03-05 | 7.35 | 7.56 | 7.15 | 7.18 | -2.58% | 19,504 | 14,128,428 |
| 2025-03-04 | 7.34 | 7.4 | 7.27 | 7.37 | 0% | 15,638 | 11,481,650 |
| 2025-03-03 | 7.11 | 7.43 | 6.98 | 7.37 | +3.08% | 24,003 | 17,368,614 |
| 2025-02-28 | 7.21 | 7.4 | 7.08 | 7.15 | -1.65% | 21,703 | 15,723,572 |
| 2025-02-27 | 6.97 | 7.28 | 6.97 | 7.27 | +3.71% | 24,815 | 17,639,842 |
| 2025-02-26 | 6.99 | 7.11 | 6.99 | 7.01 | 0% | 8,434 | 5,938,247 |
| 2025-02-25 | 6.88 | 7.06 | 6.82 | 7.01 | +0.72% | 11,940 | 8,313,006 |
| 2025-02-24 | 6.94 | 7.09 | 6.91 | 6.96 | +1.16% | 12,263 | 8,567,224 |
| 2025-02-21 | 6.95 | 6.97 | 6.83 | 6.88 | -1.43% | 14,597 | 10,033,111 |
| 2025-02-20 | 7.1 | 7.1 | 6.87 | 6.98 | -0.99% | 21,268 | 14,785,201 |
| 2025-02-19 | 7.03 | 7.1 | 7 | 7.05 | -0.28% | 11,256 | 7,940,038 |
| 2025-02-18 | 7.2 | 7.31 | 7.02 | 7.07 | -0.98% | 14,198 | 10,143,553 |
| 2025-02-17 | 7.27 | 7.37 | 7.03 | 7.14 | -2.59% | 22,958 | 16,472,199 |
| 2025-02-14 | 7.32 | 7.58 | 7.25 | 7.33 | -0.14% | 17,715 | 13,108,982 |
| 2025-02-13 | 7.35 | 7.66 | 7.31 | 7.34 | +1.66% | 19,883 | 14,824,940 |
| 2025-02-12 | 7.1 | 7.23 | 7.1 | 7.22 | +0.98% | 10,963 | 7,836,628 |
| 2025-02-11 | 7.1 | 7.36 | 7 | 7.15 | +1.13% | 17,835 | 12,841,436 |
| 2025-02-10 | 7 | 7.14 | 6.98 | 7.07 | +1% | 10,954 | 7,743,420 |
| 2025-02-07 | 6.98 | 7.11 | 6.93 | 7 | +0.86% | 11,944 | 8,395,530 |
| 2025-02-06 | 6.89 | 6.94 | 6.81 | 6.94 | +0.87% | 8,035 | 5,535,047 |
| 2025-02-05 | 7.06 | 7.07 | 6.85 | 6.88 | -0.58% | 8,952 | 6,184,082 |
| 2025-01-27 | 7.41 | 7.42 | 6.87 | 6.92 | -5.21% | 22,649 | 16,051,054 |
| 2025-01-24 | 6.95 | 7.44 | 6.86 | 7.3 | +5.34% | 20,486 | 14,778,788 |
| 2025-01-23 | 7.18 | 7.2 | 6.91 | 6.93 | -2.94% | 17,449 | 12,348,087 |
| 2025-01-22 | 7 | 7.24 | 6.85 | 7.14 | +1.28% | 20,796 | 14,556,087 |
| 2025-01-21 | 7.17 | 7.19 | 6.9 | 7.05 | -0.84% | 14,207 | 9,954,142 |
| 2025-01-20 | 7.11 | 7.25 | 7.02 | 7.11 | -0.14% | 18,926 | 13,451,388 |
| 2025-01-17 | 7.31 | 7.46 | 7.09 | 7.12 | -5.07% | 33,728 | 24,384,355 |
| 2025-01-16 | 7.96 | 8.17 | 7.42 | 7.5 | -2.6% | 52,710 | 41,329,566 |
| 2025-01-15 | 6.42 | 7.7 | 6.39 | 7.7 | +19.94% | 50,453 | 36,467,661 |
| 2025-01-14 | 6.2 | 6.44 | 6.16 | 6.42 | +3.55% | 8,939 | 5,674,241 |
| 2025-01-13 | 6.12 | 6.21 | 5.99 | 6.2 | +0.32% | 5,845 | 3,588,791 |
| 2025-01-10 | 6.33 | 6.39 | 6.15 | 6.18 | -3.29% | 14,503 | 9,104,743 |
| 2025-01-09 | 6.43 | 6.47 | 6.31 | 6.39 | -1.24% | 12,482 | 7,974,161 |
| 2025-01-08 | 6.41 | 6.61 | 6.26 | 6.47 | -0.77% | 11,961 | 7,681,426 |
| 2025-01-07 | 6.33 | 6.52 | 6.21 | 6.52 | +3.66% | 9,454 | 6,014,102 |
| 2025-01-06 | 6.41 | 6.5 | 6.2 | 6.29 | -1.87% | 9,079 | 5,764,878 |
| 2025-01-03 | 6.7 | 6.78 | 6.4 | 6.41 | -4.9% | 11,826 | 7,729,197 |
| 2025-01-02 | 6.8 | 6.95 | 6.61 | 6.74 | -0.59% | 9,577 | 6,526,175 |
| 2024-12-31 | 7.09 | 7.15 | 6.76 | 6.78 | -4.37% | 19,251 | 13,376,393 |
| 2024-12-30 | 7.34 | 7.34 | 7.09 | 7.09 | -3.67% | 7,187 | 5,148,403 |
| 2024-12-27 | 7.29 | 7.49 | 7.23 | 7.36 | +1.24% | 9,306 | 6,860,501 |
| 2024-12-26 | 7.27 | 7.36 | 7.2 | 7.27 | -0.27% | 6,848 | 4,987,941 |
| 2024-12-25 | 7.46 | 7.46 | 7.14 | 7.29 | -1.35% | 7,827 | 5,672,616 |
| 2024-12-24 | 7.39 | 7.48 | 7.27 | 7.39 | 0% | 7,092 | 5,219,076 |
| 2024-12-23 | 7.87 | 7.87 | 7.34 | 7.39 | -6.1% | 20,448 | 15,310,886 |
| 2024-12-20 | 7.83 | 7.98 | 7.8 | 7.87 | -0.51% | 10,780 | 8,485,887 |
| 2024-12-19 | 7.91 | 7.93 | 7.77 | 7.91 | -0.13% | 7,186 | 5,639,148 |
| 2024-12-18 | 7.9 | 7.98 | 7.81 | 7.92 | +1.02% | 5,135 | 4,055,754 |
| 2024-12-17 | 8.12 | 8.16 | 7.79 | 7.84 | -4.27% | 14,326 | 11,385,069 |
| 2024-12-16 | 8.2 | 8.29 | 8.16 | 8.19 | 0% | 11,338 | 9,350,813 |
| 2024-12-13 | 8.54 | 8.59 | 8.16 | 8.19 | -4.32% | 19,379 | 16,183,127 |
| 2024-12-12 | 8.36 | 8.63 | 8.28 | 8.56 | +3.76% | 22,186 | 18,883,437 |
| 2024-12-11 | 8.12 | 8.28 | 8.08 | 8.25 | +1.23% | 8,703 | 7,157,096 |
| 2024-12-10 | 8.37 | 8.48 | 8.12 | 8.15 | +0.62% | 12,009 | 9,920,263 |
| 2024-12-09 | 8.09 | 8.19 | 8.02 | 8.1 | +0.37% | 10,350 | 8,391,972 |
| 2024-12-06 | 8.11 | 8.13 | 8 | 8.07 | -0.62% | 9,003 | 7,246,517 |
| 2024-12-05 | 8 | 8.12 | 7.9 | 8.12 | +1.25% | 5,837 | 4,702,920 |
| 2024-12-04 | 8.22 | 8.34 | 7.91 | 8.02 | -2.91% | 16,786 | 13,620,626 |
| 2024-12-03 | 8.18 | 8.45 | 8.12 | 8.26 | +0.61% | 15,335 | 12,758,587 |
| 2024-12-02 | 8.26 | 8.36 | 8.2 | 8.21 | -0.97% | 12,835 | 10,583,878 |
| 2024-11-29 | 8.03 | 8.38 | 8.03 | 8.29 | +1.72% | 11,273 | 9,279,840 |
| 2024-11-28 | 7.88 | 8.34 | 7.85 | 8.15 | +2.64% | 16,381 | 13,395,028 |
| 2024-11-27 | 7.7 | 7.96 | 7.56 | 7.94 | +2.58% | 12,618 | 9,767,187 |
| 2024-11-26 | 7.75 | 8.15 | 7.66 | 7.74 | -0.39% | 10,267 | 8,106,331 |
| 2024-11-25 | 7.82 | 7.95 | 7.64 | 7.77 | -1.15% | 13,028 | 10,118,481 |
| 2024-11-22 | 8.22 | 8.23 | 7.79 | 7.86 | -4.38% | 17,942 | 14,378,465 |
| 2024-11-21 | 8.18 | 8.33 | 8.09 | 8.22 | -0.6% | 9,170 | 7,516,193 |
| 2024-11-20 | 8.12 | 8.34 | 8 | 8.27 | +1.85% | 12,133 | 9,926,226 |
| 2024-11-19 | 8.13 | 8.16 | 7.87 | 8.12 | +1.12% | 9,827 | 7,886,244 |
| 2024-11-18 | 8.3 | 8.34 | 7.8 | 8.03 | -3.02% | 19,221 | 15,524,240 |
| 2024-11-15 | 8.74 | 8.86 | 8.19 | 8.28 | -5.91% | 26,617 | 22,712,931 |
| 2024-11-14 | 8.45 | 8.95 | 8.41 | 8.8 | +3.53% | 29,751 | 25,934,524 |
| 2024-11-13 | 8.61 | 8.75 | 8.43 | 8.5 | -1.73% | 15,305 | 13,099,062 |
| 2024-11-12 | 8.46 | 8.86 | 8.4 | 8.65 | +2.25% | 28,042 | 24,017,405 |
| 2024-11-11 | 8.47 | 8.63 | 8.31 | 8.46 | -1.17% | 20,604 | 17,442,791 |
| 2024-11-08 | 9.1 | 9.1 | 8.53 | 8.56 | -4.89% | 30,695 | 26,874,362 |
| 2024-11-07 | 8.42 | 9.05 | 8.34 | 9 | +5.88% | 37,136 | 32,970,191 |
| 2024-11-06 | 8.49 | 8.74 | 8.43 | 8.5 | -0.58% | 20,187 | 17,305,795 |
| 2024-11-05 | 8.48 | 8.65 | 8.43 | 8.55 | +0.47% | 21,051 | 18,003,310 |
| 2024-11-04 | 8.33 | 8.55 | 8.15 | 8.51 | +0.95% | 20,867 | 17,520,340 |
| 2024-11-01 | 8.39 | 8.48 | 7.92 | 8.43 | -0.24% | 36,312 | 29,938,154 |
| 2024-10-31 | 8.68 | 8.87 | 8.45 | 8.45 | -1.86% | 40,268 | 34,645,707 |
| 2024-10-30 | 8.91 | 9.76 | 8.52 | 8.61 | -5.59% | 74,338 | 67,852,238 |
| 2024-10-29 | 8.29 | 9.12 | 8.07 | 9.12 | +10.68% | 54,399 | 46,323,148 |
| 2024-10-28 | 7.9 | 8.3 | 7.78 | 8.24 | +4.57% | 45,814 | 37,348,177 |
| 2024-10-25 | 7.34 | 8.37 | 7.25 | 7.88 | +6.2% | 72,449 | 57,390,818 |
| 2024-10-24 | 7.15 | 7.73 | 7.09 | 7.42 | +3.06% | 32,629 | 24,234,079 |
| 2024-10-23 | 7.05 | 7.2 | 7 | 7.2 | +0.42% | 27,983 | 19,816,080 |
| 2024-10-22 | 6.82 | 7.3 | 6.82 | 7.17 | +4.37% | 57,767 | 40,678,394 |
| 2024-10-21 | 6.7 | 6.95 | 6.65 | 6.87 | +2.08% | 20,321 | 13,834,125 |
| 2024-10-18 | 6.47 | 6.77 | 6.44 | 6.73 | +3.7% | 21,361 | 14,195,546 |
| 2024-10-17 | 6.62 | 6.72 | 6.44 | 6.49 | -2.41% | 19,323 | 12,701,685 |
| 2024-10-16 | 6.65 | 6.68 | 6.52 | 6.65 | -0.15% | 11,422 | 7,567,867 |
| 2024-10-15 | 6.87 | 6.87 | 6.62 | 6.66 | -2.77% | 18,097 | 12,194,221 |
| 2024-10-14 | 6.77 | 6.87 | 6.68 | 6.85 | +1.18% | 20,231 | 13,733,889 |
| 2024-10-11 | 6.96 | 7.16 | 6.71 | 6.77 | -3.01% | 27,521 | 19,032,011 |
| 2024-10-10 | 6.92 | 7.26 | 6.92 | 6.98 | +1.16% | 37,127 | 26,403,192 |
| 2024-10-09 | 7.59 | 7.61 | 6.86 | 6.9 | -12.1% | 40,942 | 29,544,531 |
| 2024-10-08 | 8.18 | 8.38 | 7.4 | 7.85 | +8.13% | 72,138 | 56,729,875 |
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：