股票概览
8.24
-0.6%
-0.05
8.28
开盘价
8.29
最高价
8.04
最低价
83,544
成交量
数据更新至: 2025-03-25
技术指标
8.61
MA5 (5日均线)
8.75
MA10 (10日均线)
8.75
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 | 8.28 | 8.29 | 8.04 | 8.24 | -0.6% | 83,544 | 68,173,443 |
| 2025-03-24 | 8.61 | 8.73 | 8.13 | 8.29 | -4.6% | 115,747 | 97,347,442 |
| 2025-03-21 | 8.87 | 9.14 | 8.66 | 8.69 | -1.92% | 98,698 | 87,091,137 |
| 2025-03-20 | 8.96 | 9.02 | 8.83 | 8.86 | -1.12% | 79,253 | 70,313,970 |
| 2025-03-19 | 8.98 | 9.12 | 8.91 | 8.96 | +0.11% | 101,106 | 91,032,975 |
| 2025-03-18 | 8.94 | 8.99 | 8.89 | 8.95 | +0.34% | 66,526 | 59,476,444 |
| 2025-03-17 | 9.03 | 9.04 | 8.89 | 8.92 | -1.22% | 84,476 | 75,619,536 |
| 2025-03-14 | 8.73 | 9.05 | 8.7 | 9.03 | +2.85% | 131,728 | 117,590,305 |
| 2025-03-13 | 8.72 | 8.94 | 8.61 | 8.78 | +0.34% | 88,960 | 77,952,041 |
| 2025-03-12 | 8.77 | 8.8 | 8.67 | 8.75 | +0.11% | 48,806 | 42,672,612 |
| 2025-03-11 | 8.67 | 8.74 | 8.58 | 8.74 | 0% | 49,322 | 42,688,759 |
| 2025-03-10 | 8.65 | 8.84 | 8.63 | 8.74 | +1.86% | 82,976 | 72,517,970 |
| 2025-03-07 | 8.7 | 8.72 | 8.55 | 8.58 | -1.61% | 53,246 | 45,924,427 |
| 2025-03-06 | 8.63 | 8.74 | 8.59 | 8.72 | +1.28% | 49,815 | 43,275,140 |
| 2025-03-05 | 8.82 | 8.84 | 8.51 | 8.61 | -2.27% | 67,477 | 58,067,365 |
| 2025-03-04 | 8.69 | 8.81 | 8.61 | 8.81 | +1.03% | 52,900 | 46,222,944 |
| 2025-03-03 | 8.6 | 8.87 | 8.6 | 8.72 | +0.93% | 60,152 | 52,696,786 |
| 2025-02-28 | 9.06 | 9.06 | 8.57 | 8.64 | -4.53% | 95,713 | 84,419,295 |
| 2025-02-27 | 8.94 | 9.09 | 8.82 | 9.05 | +1.12% | 105,012 | 94,331,516 |
| 2025-02-26 | 8.89 | 8.96 | 8.8 | 8.95 | +1.13% | 62,367 | 55,320,597 |
| 2025-02-25 | 8.96 | 9.01 | 8.76 | 8.85 | -1.56% | 69,920 | 62,152,952 |
| 2025-02-24 | 8.88 | 9.01 | 8.8 | 8.99 | +0.78% | 86,343 | 76,979,460 |
| 2025-02-21 | 9.08 | 9.26 | 8.87 | 8.92 | -1% | 95,232 | 85,397,201 |
| 2025-02-20 | 8.87 | 9.18 | 8.84 | 9.01 | +1.01% | 98,136 | 88,853,022 |
| 2025-02-19 | 8.8 | 9.09 | 8.65 | 8.92 | +1.94% | 100,376 | 89,104,273 |
| 2025-02-18 | 9.12 | 9.12 | 8.69 | 8.75 | -4.27% | 107,505 | 95,746,732 |
| 2025-02-17 | 9.26 | 9.29 | 9.03 | 9.14 | -0.33% | 125,748 | 115,142,764 |
| 2025-02-14 | 9.11 | 9.38 | 9.07 | 9.17 | +0.33% | 132,183 | 122,016,061 |
| 2025-02-13 | 9.2 | 9.3 | 9.13 | 9.14 | -0.54% | 92,383 | 84,949,552 |
| 2025-02-12 | 9.16 | 9.25 | 9.11 | 9.19 | -0.22% | 97,500 | 89,319,062 |
| 2025-02-11 | 9.41 | 9.45 | 9.15 | 9.21 | -3.15% | 168,776 | 155,570,995 |
| 2025-02-10 | 8.82 | 9.52 | 8.82 | 9.51 | +8.31% | 299,711 | 277,413,853 |
| 2025-02-07 | 8.57 | 8.84 | 8.5 | 8.78 | +2.45% | 190,956 | 166,200,366 |
| 2025-02-06 | 8.5 | 8.57 | 8.37 | 8.57 | +0.47% | 119,325 | 101,195,629 |
| 2025-02-05 | 8.48 | 8.69 | 8.41 | 8.53 | +4.28% | 155,971 | 133,246,677 |
| 2025-01-27 | 8.35 | 8.54 | 8.18 | 8.18 | -2.27% | 70,607 | 58,807,750 |
| 2025-01-24 | 8.26 | 8.38 | 8.17 | 8.37 | +0.84% | 72,983 | 60,439,216 |
| 2025-01-23 | 8.46 | 8.56 | 8.28 | 8.3 | -0.6% | 94,087 | 79,460,583 |
| 2025-01-22 | 8.4 | 8.55 | 8.28 | 8.35 | -1.18% | 81,499 | 68,571,051 |
| 2025-01-21 | 8.68 | 8.77 | 8.35 | 8.45 | -2.2% | 110,297 | 93,542,586 |
| 2025-01-20 | 8.68 | 8.71 | 8.46 | 8.64 | +0.23% | 120,489 | 104,029,039 |
| 2025-01-17 | 8.55 | 8.72 | 8.41 | 8.62 | -0.69% | 139,250 | 119,055,291 |
| 2025-01-16 | 8.64 | 8.86 | 8.63 | 8.68 | -0.23% | 192,546 | 168,249,558 |
| 2025-01-15 | 8.86 | 8.92 | 8.56 | 8.7 | -2.79% | 217,429 | 188,932,678 |
| 2025-01-14 | 8.6 | 8.96 | 8.53 | 8.95 | +4.31% | 218,207 | 190,924,475 |
| 2025-01-13 | 8.76 | 8.85 | 8.33 | 8.58 | -4.98% | 241,095 | 205,225,442 |
| 2025-01-10 | 9.61 | 9.98 | 9.01 | 9.03 | -7.57% | 356,763 | 334,820,992 |
| 2025-01-09 | 10.15 | 10.3 | 9.5 | 9.77 | -5.05% | 433,722 | 427,355,979 |
| 2025-01-08 | 10.13 | 11.48 | 10.12 | 10.29 | +1.88% | 605,124 | 643,061,443 |
| 2025-01-07 | 10.03 | 10.48 | 9.7 | 10.1 | +6.77% | 589,562 | 590,330,511 |
| 2025-01-06 | 8.3 | 9.46 | 8.3 | 9.46 | +20.05% | 286,175 | 260,740,423 |
| 2025-01-03 | 8.12 | 8.33 | 7.87 | 7.88 | -2.48% | 62,972 | 51,095,039 |
| 2025-01-02 | 8.26 | 8.3 | 7.99 | 8.08 | -2.06% | 38,557 | 31,511,689 |
| 2024-12-31 | 8.53 | 8.59 | 8.24 | 8.25 | -3.28% | 46,770 | 39,158,085 |
| 2024-12-30 | 8.62 | 8.63 | 8.41 | 8.53 | -1.04% | 47,387 | 40,241,080 |
| 2024-12-27 | 8.48 | 8.72 | 8.44 | 8.62 | +2.01% | 45,442 | 39,131,445 |
| 2024-12-26 | 8.46 | 8.56 | 8.39 | 8.45 | -0.12% | 33,689 | 28,598,633 |
| 2024-12-25 | 8.63 | 8.73 | 8.27 | 8.46 | -1.05% | 52,586 | 44,486,301 |
| 2024-12-24 | 8.6 | 8.64 | 8.41 | 8.55 | +0.12% | 44,937 | 38,266,141 |
| 2024-12-23 | 8.99 | 8.99 | 8.52 | 8.54 | -4.26% | 60,809 | 52,797,189 |
| 2024-12-20 | 8.69 | 8.98 | 8.68 | 8.92 | +2.06% | 57,998 | 51,430,567 |
| 2024-12-19 | 8.72 | 8.8 | 8.56 | 8.74 | -0.68% | 42,372 | 36,764,468 |
| 2024-12-18 | 8.88 | 8.93 | 8.68 | 8.8 | -0.9% | 51,062 | 44,999,197 |
| 2024-12-17 | 9.22 | 9.25 | 8.83 | 8.88 | -4% | 70,427 | 63,314,524 |
| 2024-12-16 | 9.26 | 9.45 | 9.18 | 9.25 | +0.33% | 47,213 | 43,921,057 |
| 2024-12-13 | 9.46 | 9.48 | 9.17 | 9.22 | -2.85% | 59,738 | 55,610,394 |
| 2024-12-12 | 9.4 | 9.51 | 9.29 | 9.49 | +0.96% | 64,209 | 60,621,104 |
| 2024-12-11 | 9.38 | 9.47 | 9.32 | 9.4 | +0.21% | 66,832 | 62,737,463 |
| 2024-12-10 | 9.75 | 9.87 | 9.37 | 9.38 | -2.19% | 156,100 | 149,489,194 |
| 2024-12-09 | 9.53 | 9.78 | 9.52 | 9.59 | +0.95% | 94,757 | 91,213,565 |
| 2024-12-06 | 9.42 | 9.58 | 9.27 | 9.5 | +0.85% | 70,072 | 65,972,732 |
| 2024-12-05 | 9.4 | 9.49 | 9.3 | 9.42 | -0.84% | 83,986 | 78,794,173 |
| 2024-12-04 | 9.46 | 9.87 | 9.28 | 9.5 | +0.42% | 125,832 | 119,919,003 |
| 2024-12-03 | 9.4 | 9.74 | 9.23 | 9.46 | +0.64% | 92,426 | 87,439,476 |
| 2024-12-02 | 9.25 | 9.44 | 9.22 | 9.4 | +1.95% | 75,331 | 70,617,306 |
| 2024-11-29 | 9.08 | 9.22 | 9 | 9.22 | +1.77% | 70,450 | 64,544,563 |
| 2024-11-28 | 8.94 | 9.17 | 8.92 | 9.06 | +0.67% | 64,063 | 58,174,398 |
| 2024-11-27 | 8.95 | 9.1 | 8.73 | 9 | +0.33% | 77,770 | 69,098,127 |
| 2024-11-26 | 8.98 | 9.19 | 8.93 | 8.97 | +0.11% | 58,234 | 52,917,439 |
| 2024-11-25 | 8.9 | 8.97 | 8.79 | 8.96 | +1.93% | 49,581 | 44,070,152 |
| 2024-11-22 | 9.34 | 9.36 | 8.78 | 8.79 | -5.69% | 91,267 | 82,652,509 |
| 2024-11-21 | 9.33 | 9.37 | 9.13 | 9.32 | -0.64% | 124,565 | 115,124,579 |
| 2024-11-20 | 9.15 | 9.68 | 8.91 | 9.38 | +6.83% | 185,292 | 173,523,367 |
| 2024-11-19 | 8.6 | 8.79 | 8.55 | 8.78 | +2.69% | 45,287 | 39,270,446 |
| 2024-11-18 | 8.79 | 8.87 | 8.52 | 8.55 | -2.17% | 59,254 | 51,328,263 |
| 2024-11-15 | 8.96 | 9.05 | 8.73 | 8.74 | -2.89% | 57,528 | 51,349,142 |
| 2024-11-14 | 9.26 | 9.28 | 8.99 | 9 | -2.81% | 62,194 | 56,633,323 |
| 2024-11-13 | 9.37 | 9.52 | 9.09 | 9.26 | -2.11% | 89,525 | 82,869,931 |
| 2024-11-12 | 9.29 | 9.7 | 9.25 | 9.46 | +1.61% | 144,369 | 137,541,221 |
| 2024-11-11 | 9.21 | 9.34 | 9.15 | 9.31 | +1.09% | 75,325 | 69,573,461 |
| 2024-11-08 | 9.45 | 9.53 | 9.18 | 9.21 | -1.92% | 101,181 | 94,325,380 |
| 2024-11-07 | 8.91 | 9.4 | 8.86 | 9.39 | +5.27% | 129,558 | 119,772,658 |
| 2024-11-06 | 9 | 9.06 | 8.85 | 8.92 | -0.56% | 63,265 | 56,658,203 |
| 2024-11-05 | 8.94 | 9.02 | 8.83 | 8.97 | +1.36% | 58,459 | 52,217,972 |
| 2024-11-04 | 8.72 | 8.92 | 8.69 | 8.85 | +1.49% | 49,528 | 43,765,666 |
| 2024-11-01 | 9.05 | 9.15 | 8.65 | 8.72 | -3.86% | 73,368 | 64,725,911 |
| 2024-10-31 | 8.89 | 9.25 | 8.8 | 9.07 | +2.83% | 82,681 | 74,695,036 |
| 2024-10-30 | 9.03 | 9.06 | 8.7 | 8.82 | -2.33% | 61,964 | 54,854,574 |
| 2024-10-29 | 9.35 | 9.37 | 8.96 | 9.03 | -2.8% | 101,565 | 92,749,817 |
| 2024-10-28 | 8.98 | 9.37 | 8.9 | 9.29 | +4.03% | 134,031 | 122,843,898 |
| 2024-10-25 | 8.85 | 9 | 8.6 | 8.93 | +1.25% | 79,127 | 70,210,568 |
| 2024-10-24 | 8.89 | 9.17 | 8.82 | 8.82 | 0% | 109,167 | 98,110,298 |
| 2024-10-23 | 9.04 | 9.04 | 8.8 | 8.82 | -2.43% | 81,808 | 72,831,383 |
| 2024-10-22 | 8.78 | 9.06 | 8.75 | 9.04 | +2.15% | 114,380 | 102,098,210 |
| 2024-10-21 | 8.78 | 8.98 | 8.6 | 8.85 | +0.45% | 114,338 | 100,181,219 |
| 2024-10-18 | 8.58 | 8.91 | 8.45 | 8.81 | +1.03% | 107,302 | 93,000,438 |
| 2024-10-17 | 8.92 | 8.95 | 8.48 | 8.72 | -3.75% | 146,151 | 127,157,950 |
| 2024-10-16 | 8.29 | 9.22 | 8.21 | 9.06 | +7.99% | 198,825 | 176,678,984 |
| 2024-10-15 | 8.5 | 8.67 | 8.39 | 8.39 | -1.99% | 50,997 | 43,557,644 |
| 2024-10-14 | 8.36 | 8.58 | 8.13 | 8.56 | +3.38% | 56,995 | 47,869,161 |
| 2024-10-11 | 8.62 | 8.74 | 8.16 | 8.28 | -4.94% | 64,375 | 54,112,857 |
| 2024-10-10 | 8.91 | 9.1 | 8.58 | 8.71 | +0.11% | 76,680 | 67,736,796 |
| 2024-10-09 | 9.75 | 9.79 | 8.7 | 8.7 | -13% | 125,400 | 115,338,658 |
| 2024-10-08 | 10.55 | 10.55 | 9.31 | 10 | +11.23% | 180,962 | 178,791,068 |
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：