股票概览
8.57
-0.23%
-0.02
8.54
开盘价
8.76
最高价
8.45
最低价
133,353
成交量
数据更新至: 2025-03-25
技术指标
8.94
MA5 (5日均线)
9.02
MA10 (10日均线)
8.80
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 | 8.54 | 8.76 | 8.45 | 8.57 | -0.23% | 133,353 | 114,947,310 |
| 2025-03-24 | 8.9 | 8.95 | 8.35 | 8.59 | -3.48% | 310,425 | 266,732,546 |
| 2025-03-21 | 9.14 | 9.23 | 8.82 | 8.9 | -4.81% | 387,984 | 347,349,237 |
| 2025-03-20 | 9.22 | 9.45 | 9.08 | 9.35 | +0.65% | 287,620 | 266,963,144 |
| 2025-03-19 | 9.16 | 9.39 | 9.13 | 9.29 | +0.87% | 266,355 | 247,217,924 |
| 2025-03-18 | 9.16 | 9.29 | 9.1 | 9.21 | +0.44% | 199,657 | 183,495,473 |
| 2025-03-17 | 9.28 | 9.33 | 9.1 | 9.17 | -0.54% | 222,291 | 204,215,307 |
| 2025-03-14 | 8.8 | 9.25 | 8.71 | 9.22 | +4.3% | 364,865 | 329,619,069 |
| 2025-03-13 | 9.08 | 9.16 | 8.7 | 8.84 | -2.86% | 278,869 | 247,137,417 |
| 2025-03-12 | 8.86 | 9.29 | 8.82 | 9.1 | +2.94% | 452,502 | 412,359,855 |
| 2025-03-11 | 8.77 | 8.93 | 8.7 | 8.84 | -0.56% | 200,692 | 176,629,650 |
| 2025-03-10 | 8.82 | 9.01 | 8.77 | 8.89 | +0.68% | 222,127 | 196,833,417 |
| 2025-03-07 | 8.7 | 8.91 | 8.7 | 8.83 | +0.57% | 265,078 | 233,335,319 |
| 2025-03-06 | 8.4 | 8.99 | 8.39 | 8.78 | +4.77% | 412,632 | 363,157,851 |
| 2025-03-05 | 8.27 | 8.39 | 8.22 | 8.38 | +0.72% | 141,041 | 117,175,178 |
| 2025-03-04 | 8.12 | 8.37 | 8.09 | 8.32 | +1.46% | 176,355 | 146,248,777 |
| 2025-03-03 | 8.06 | 8.33 | 8 | 8.2 | +2.37% | 230,734 | 189,297,960 |
| 2025-02-28 | 8.65 | 8.69 | 7.99 | 8.01 | -7.93% | 349,324 | 288,325,014 |
| 2025-02-27 | 8.7 | 8.9 | 8.55 | 8.7 | -0.23% | 282,291 | 246,307,273 |
| 2025-02-26 | 8.7 | 8.86 | 8.65 | 8.72 | +0.23% | 239,745 | 210,054,902 |
| 2025-02-25 | 8.6 | 8.8 | 8.56 | 8.7 | -0.11% | 188,552 | 164,025,913 |
| 2025-02-24 | 8.81 | 8.81 | 8.6 | 8.71 | -1.58% | 234,918 | 204,358,640 |
| 2025-02-21 | 8.88 | 8.98 | 8.78 | 8.85 | -0.9% | 307,867 | 272,468,089 |
| 2025-02-20 | 8.8 | 8.94 | 8.68 | 8.93 | +1.36% | 303,203 | 268,435,769 |
| 2025-02-19 | 8.5 | 8.85 | 8.47 | 8.81 | +3.4% | 379,530 | 332,693,918 |
| 2025-02-18 | 8.59 | 8.81 | 8.47 | 8.52 | -0.81% | 297,764 | 257,134,608 |
| 2025-02-17 | 8.5 | 8.65 | 8.44 | 8.59 | +1.78% | 177,526 | 152,002,742 |
| 2025-02-14 | 8.52 | 8.65 | 8.42 | 8.44 | -1.75% | 209,799 | 178,864,898 |
| 2025-02-13 | 8.86 | 8.95 | 8.59 | 8.59 | -3.48% | 252,657 | 220,060,277 |
| 2025-02-12 | 8.72 | 8.98 | 8.6 | 8.9 | +2.42% | 335,965 | 296,452,180 |
| 2025-02-11 | 8.63 | 8.71 | 8.5 | 8.69 | +0.35% | 187,704 | 161,518,568 |
| 2025-02-10 | 8.67 | 8.7 | 8.51 | 8.66 | -0.46% | 246,196 | 211,491,425 |
| 2025-02-07 | 8.81 | 8.81 | 8.57 | 8.7 | -0.91% | 338,194 | 294,578,762 |
| 2025-02-06 | 8.4 | 8.78 | 8.36 | 8.78 | +3.54% | 278,965 | 240,415,969 |
| 2025-02-05 | 8.38 | 8.52 | 8.3 | 8.48 | +1.8% | 156,549 | 131,688,581 |
| 2025-01-27 | 8.56 | 8.58 | 8.32 | 8.33 | -2.34% | 137,684 | 116,422,768 |
| 2025-01-24 | 8.28 | 8.54 | 8.26 | 8.53 | +2.4% | 177,428 | 150,038,298 |
| 2025-01-23 | 8.43 | 8.55 | 8.33 | 8.33 | +0.48% | 201,093 | 169,631,600 |
| 2025-01-22 | 8.43 | 8.43 | 8.23 | 8.29 | -1.54% | 124,536 | 103,438,429 |
| 2025-01-21 | 8.25 | 8.45 | 8.17 | 8.42 | +2.56% | 186,451 | 155,256,095 |
| 2025-01-20 | 8.22 | 8.28 | 8.14 | 8.21 | +1.11% | 135,600 | 111,363,376 |
| 2025-01-17 | 8.07 | 8.19 | 8 | 8.12 | -0.12% | 107,415 | 87,139,435 |
| 2025-01-16 | 8.12 | 8.26 | 8.01 | 8.13 | +0.37% | 138,863 | 113,008,254 |
| 2025-01-15 | 8.12 | 8.24 | 8.07 | 8.1 | -0.86% | 129,068 | 105,081,215 |
| 2025-01-14 | 7.62 | 8.17 | 7.62 | 8.17 | +7.22% | 241,439 | 193,159,307 |
| 2025-01-13 | 7.58 | 7.68 | 7.39 | 7.62 | -0.26% | 118,620 | 89,657,983 |
| 2025-01-10 | 7.72 | 7.96 | 7.62 | 7.64 | -1.55% | 180,252 | 140,255,611 |
| 2025-01-09 | 7.5 | 7.9 | 7.48 | 7.76 | +2.37% | 213,608 | 165,745,869 |
| 2025-01-08 | 7.51 | 7.62 | 7.25 | 7.58 | +0.13% | 191,436 | 142,478,240 |
| 2025-01-07 | 7.42 | 7.57 | 7.38 | 7.57 | +2.16% | 117,318 | 87,769,677 |
| 2025-01-06 | 7.35 | 7.55 | 7.22 | 7.41 | +0.27% | 129,950 | 96,343,002 |
| 2025-01-03 | 7.71 | 7.75 | 7.37 | 7.39 | -3.65% | 185,573 | 139,952,759 |
| 2025-01-02 | 7.99 | 8.06 | 7.58 | 7.67 | -4.13% | 204,365 | 159,849,428 |
| 2024-12-31 | 8.28 | 8.33 | 7.94 | 8 | -3.38% | 220,684 | 179,295,269 |
| 2024-12-30 | 8.33 | 8.39 | 8.16 | 8.28 | -1.08% | 121,388 | 100,773,525 |
| 2024-12-27 | 8.34 | 8.43 | 8.28 | 8.37 | +0.84% | 159,570 | 133,699,283 |
| 2024-12-26 | 8.16 | 8.36 | 8.1 | 8.3 | +1.84% | 141,290 | 117,022,608 |
| 2024-12-25 | 8.2 | 8.26 | 7.96 | 8.15 | -0.73% | 155,153 | 125,602,242 |
| 2024-12-24 | 8.11 | 8.29 | 8.06 | 8.21 | +1.48% | 153,796 | 125,807,238 |
| 2024-12-23 | 8.44 | 8.51 | 8.02 | 8.09 | -4.94% | 236,883 | 194,720,914 |
| 2024-12-20 | 8.3 | 8.76 | 8.26 | 8.51 | +2.41% | 286,895 | 245,158,432 |
| 2024-12-19 | 8.1 | 8.37 | 8.06 | 8.31 | +0.85% | 178,489 | 147,502,508 |
| 2024-12-18 | 8.27 | 8.35 | 8.18 | 8.24 | -0.12% | 194,792 | 160,957,306 |
| 2024-12-17 | 8.62 | 8.69 | 8.22 | 8.25 | -5.06% | 319,579 | 267,554,024 |
| 2024-12-16 | 8.83 | 8.97 | 8.63 | 8.69 | -2.14% | 243,675 | 213,975,902 |
| 2024-12-13 | 9.03 | 9.09 | 8.86 | 8.88 | -2.52% | 256,115 | 229,850,777 |
| 2024-12-12 | 9.27 | 9.29 | 8.92 | 9.11 | -2.46% | 358,574 | 325,557,191 |
| 2024-12-11 | 9.3 | 9.41 | 9.17 | 9.34 | -0.74% | 306,154 | 284,003,655 |
| 2024-12-10 | 9.5 | 9.75 | 9.3 | 9.41 | +2.39% | 509,867 | 484,788,516 |
| 2024-12-09 | 9.13 | 9.44 | 9.12 | 9.19 | +0.33% | 321,820 | 298,402,197 |
| 2024-12-06 | 9.19 | 9.27 | 8.93 | 9.16 | -0.65% | 366,593 | 333,403,926 |
| 2024-12-05 | 9.2 | 9.38 | 9.11 | 9.22 | -0.32% | 397,533 | 365,774,612 |
| 2024-12-04 | 9.52 | 9.72 | 9.17 | 9.25 | -4.44% | 571,598 | 535,735,320 |
| 2024-12-03 | 9.43 | 10.23 | 9.28 | 9.68 | +0.83% | 837,450 | 818,251,704 |
| 2024-12-02 | 9.5 | 9.98 | 9.38 | 9.6 | +4.69% | 1,055,518 | 1,019,614,295 |
| 2024-11-29 | 8.57 | 9.28 | 8.48 | 9.17 | +8.01% | 895,244 | 804,880,361 |
| 2024-11-28 | 8.7 | 8.98 | 8.45 | 8.49 | -1.39% | 512,220 | 445,962,590 |
| 2024-11-27 | 7.96 | 8.61 | 7.74 | 8.61 | +8.44% | 427,467 | 350,681,195 |
| 2024-11-26 | 8.2 | 8.26 | 7.91 | 7.94 | -3.52% | 233,520 | 187,634,261 |
| 2024-11-25 | 8.2 | 8.35 | 7.98 | 8.23 | +0.49% | 237,431 | 193,349,907 |
| 2024-11-22 | 8.54 | 8.67 | 8.15 | 8.19 | -4.21% | 375,458 | 315,954,899 |
| 2024-11-21 | 8.47 | 8.72 | 8.37 | 8.55 | +0.35% | 349,713 | 298,749,528 |
| 2024-11-20 | 8.12 | 8.52 | 8.08 | 8.52 | +4.28% | 389,318 | 324,054,549 |
| 2024-11-19 | 7.85 | 8.19 | 7.85 | 8.17 | +3.55% | 245,966 | 197,523,987 |
| 2024-11-18 | 8.28 | 8.32 | 7.78 | 7.89 | -4.71% | 423,455 | 337,986,571 |
| 2024-11-15 | 8.04 | 8.49 | 8.01 | 8.28 | +2.73% | 426,870 | 352,614,782 |
| 2024-11-14 | 8.32 | 8.32 | 8.03 | 8.06 | -3.24% | 205,891 | 168,036,023 |
| 2024-11-13 | 8.4 | 8.48 | 8.14 | 8.33 | -2% | 273,871 | 226,618,004 |
| 2024-11-12 | 8.61 | 8.76 | 8.4 | 8.5 | -1.16% | 343,192 | 294,715,509 |
| 2024-11-11 | 8.33 | 8.63 | 8.33 | 8.6 | +2.38% | 305,718 | 260,430,288 |
| 2024-11-08 | 8.5 | 8.7 | 8.37 | 8.4 | -0.12% | 339,123 | 289,014,530 |
| 2024-11-07 | 8.21 | 8.41 | 8.17 | 8.41 | +2.19% | 284,275 | 237,016,495 |
| 2024-11-06 | 8.41 | 8.41 | 8.15 | 8.23 | -1.44% | 274,470 | 227,471,228 |
| 2024-11-05 | 8 | 8.45 | 7.92 | 8.35 | +4.24% | 379,280 | 312,368,493 |
| 2024-11-04 | 7.74 | 8.09 | 7.72 | 8.01 | +3.22% | 205,478 | 164,280,627 |
| 2024-11-01 | 8.16 | 8.27 | 7.75 | 7.76 | -5.83% | 355,226 | 281,872,038 |
| 2024-10-31 | 8.28 | 8.48 | 8.19 | 8.24 | -0.84% | 303,212 | 252,631,659 |
| 2024-10-30 | 8.2 | 8.39 | 8.08 | 8.31 | +0.36% | 296,074 | 243,477,955 |
| 2024-10-29 | 8.5 | 8.56 | 8.21 | 8.28 | -3.72% | 394,285 | 329,211,000 |
| 2024-10-28 | 8.17 | 8.73 | 8.1 | 8.6 | +5.52% | 567,542 | 477,842,489 |
| 2024-10-25 | 8.02 | 8.43 | 7.83 | 8.15 | +0.37% | 473,285 | 381,759,349 |
| 2024-10-24 | 7.98 | 8.14 | 7.96 | 8.12 | +1.5% | 228,132 | 184,235,796 |
| 2024-10-23 | 8.03 | 8.15 | 7.93 | 8 | -1.11% | 226,603 | 182,172,627 |
| 2024-10-22 | 7.93 | 8.18 | 7.87 | 8.09 | +2.02% | 285,316 | 229,484,154 |
| 2024-10-21 | 7.96 | 8.13 | 7.86 | 7.93 | +0.13% | 316,475 | 252,445,762 |
| 2024-10-18 | 7.51 | 8.05 | 7.49 | 7.92 | +5.46% | 297,646 | 231,993,206 |
| 2024-10-17 | 7.61 | 7.72 | 7.51 | 7.51 | -0.66% | 174,251 | 132,872,931 |
| 2024-10-16 | 7.63 | 7.76 | 7.49 | 7.56 | -1.82% | 256,771 | 195,393,918 |
| 2024-10-15 | 7.9 | 8 | 7.67 | 7.7 | -3.75% | 279,827 | 219,715,439 |
| 2024-10-14 | 7.86 | 8.01 | 7.56 | 8 | +2.56% | 364,259 | 284,734,090 |
| 2024-10-11 | 8.18 | 8.32 | 7.67 | 7.8 | -5.22% | 428,497 | 340,599,571 |
| 2024-10-10 | 8.31 | 8.59 | 8.02 | 8.23 | -0.84% | 516,770 | 430,144,668 |
| 2024-10-09 | 8.2 | 9.04 | 7.95 | 8.3 | -2.24% | 839,285 | 718,920,038 |
| 2024-10-08 | 8.78 | 8.78 | 7.7 | 8.49 | +15.67% | 650,113 | 534,240,249 |
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：