股票概览
8.67
-1.37%
-0.12
8.8
开盘价
9.02
最高价
8.56
最低价
105,071
成交量
数据更新至: 2025-03-25
技术指标
8.95
MA5 (5日均线)
8.92
MA10 (10日均线)
8.65
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 | 8.8 | 9.02 | 8.56 | 8.67 | -1.37% | 105,071 | 92,723,119 |
| 2025-03-24 | 8.85 | 9.05 | 8.49 | 8.79 | -0.9% | 190,626 | 166,583,828 |
| 2025-03-21 | 9.15 | 9.21 | 8.85 | 8.87 | -3.8% | 178,332 | 160,440,440 |
| 2025-03-20 | 9.2 | 9.45 | 9 | 9.22 | +0.11% | 217,876 | 201,391,293 |
| 2025-03-19 | 9.35 | 9.79 | 9.11 | 9.21 | -1.71% | 430,768 | 402,601,438 |
| 2025-03-18 | 8.85 | 9.39 | 8.84 | 9.37 | +5.88% | 356,406 | 325,761,908 |
| 2025-03-17 | 8.7 | 8.98 | 8.63 | 8.85 | +1.96% | 170,860 | 150,146,591 |
| 2025-03-14 | 8.63 | 8.7 | 8.51 | 8.68 | +0.35% | 104,608 | 90,321,577 |
| 2025-03-13 | 8.82 | 8.85 | 8.42 | 8.65 | -2.48% | 175,837 | 150,987,886 |
| 2025-03-12 | 8.85 | 9.02 | 8.74 | 8.87 | +0.8% | 240,999 | 214,977,202 |
| 2025-03-11 | 8.45 | 8.95 | 8.39 | 8.8 | +2.33% | 207,965 | 181,499,330 |
| 2025-03-10 | 8.56 | 9.03 | 8.53 | 8.6 | +0.35% | 220,292 | 193,001,411 |
| 2025-03-07 | 8.64 | 8.72 | 8.49 | 8.57 | -0.81% | 130,238 | 112,018,749 |
| 2025-03-06 | 8.39 | 8.72 | 8.39 | 8.64 | +3.1% | 174,413 | 149,846,271 |
| 2025-03-05 | 8.24 | 8.39 | 8.14 | 8.38 | +1.33% | 109,401 | 90,437,688 |
| 2025-03-04 | 7.9 | 8.36 | 7.86 | 8.27 | +4.16% | 111,828 | 91,795,907 |
| 2025-03-03 | 7.89 | 8.19 | 7.77 | 7.94 | +1.53% | 127,132 | 101,974,676 |
| 2025-02-28 | 8.3 | 8.33 | 7.8 | 7.82 | -6.24% | 144,560 | 115,750,643 |
| 2025-02-27 | 8.4 | 8.48 | 8.18 | 8.34 | -1.53% | 144,203 | 119,915,221 |
| 2025-02-26 | 8.34 | 8.55 | 8.3 | 8.47 | +1.44% | 108,128 | 91,069,835 |
| 2025-02-25 | 8.33 | 8.47 | 8.26 | 8.35 | -1.76% | 116,760 | 97,662,767 |
| 2025-02-24 | 8.4 | 8.7 | 8.27 | 8.5 | +1.07% | 193,139 | 164,535,344 |
| 2025-02-21 | 8.38 | 8.5 | 8.25 | 8.41 | -0.12% | 147,545 | 123,562,451 |
| 2025-02-20 | 8.38 | 8.5 | 8.29 | 8.42 | -0.12% | 144,509 | 121,279,982 |
| 2025-02-19 | 7.93 | 8.5 | 7.8 | 8.43 | +7.25% | 231,986 | 192,364,430 |
| 2025-02-18 | 8.21 | 8.24 | 7.8 | 7.86 | -3.91% | 139,145 | 111,197,421 |
| 2025-02-17 | 8.18 | 8.26 | 8.08 | 8.18 | +0.12% | 125,699 | 102,790,531 |
| 2025-02-14 | 8.05 | 8.24 | 8.04 | 8.17 | +1.62% | 108,454 | 88,384,192 |
| 2025-02-13 | 8.27 | 8.33 | 8 | 8.04 | -2.78% | 129,891 | 105,866,062 |
| 2025-02-12 | 8.23 | 8.33 | 8.19 | 8.27 | +0.61% | 115,062 | 95,107,996 |
| 2025-02-11 | 8.26 | 8.31 | 8.06 | 8.22 | -0.84% | 124,904 | 102,258,633 |
| 2025-02-10 | 8 | 8.29 | 7.96 | 8.29 | +3.63% | 177,667 | 144,256,767 |
| 2025-02-07 | 8.15 | 8.15 | 7.9 | 8 | -0.37% | 181,630 | 145,417,054 |
| 2025-02-06 | 8.06 | 8.06 | 7.89 | 8.03 | -0.62% | 170,392 | 135,755,541 |
| 2025-02-05 | 7.88 | 8.09 | 7.88 | 8.08 | +3.32% | 119,406 | 95,718,459 |
| 2025-01-27 | 7.7 | 7.89 | 7.65 | 7.82 | +0.77% | 122,480 | 95,613,369 |
| 2025-01-24 | 7.47 | 7.76 | 7.43 | 7.76 | +2.78% | 131,214 | 99,911,659 |
| 2025-01-23 | 7.42 | 7.74 | 7.36 | 7.55 | +3% | 148,663 | 112,773,302 |
| 2025-01-22 | 7.32 | 7.44 | 7.31 | 7.33 | -0.95% | 73,930 | 54,527,242 |
| 2025-01-21 | 7.4 | 7.46 | 7.25 | 7.4 | +0.54% | 95,035 | 69,862,797 |
| 2025-01-20 | 7.32 | 7.45 | 7.25 | 7.36 | +1.38% | 128,292 | 94,474,041 |
| 2025-01-17 | 7.19 | 7.46 | 7.11 | 7.26 | +0.97% | 119,566 | 86,645,492 |
| 2025-01-16 | 7.3 | 7.39 | 7.1 | 7.19 | -0.42% | 91,631 | 66,418,677 |
| 2025-01-15 | 7.3 | 7.35 | 7.18 | 7.22 | -0.96% | 93,010 | 67,532,650 |
| 2025-01-14 | 6.88 | 7.29 | 6.88 | 7.29 | +6.89% | 147,108 | 105,191,190 |
| 2025-01-13 | 6.61 | 6.86 | 6.48 | 6.82 | +1.04% | 105,398 | 70,614,614 |
| 2025-01-10 | 6.95 | 7.12 | 6.74 | 6.75 | -3.02% | 110,190 | 76,675,603 |
| 2025-01-09 | 6.9 | 7.12 | 6.9 | 6.96 | -1.28% | 125,936 | 88,193,085 |
| 2025-01-08 | 6.97 | 7.12 | 6.71 | 7.05 | +0.14% | 138,804 | 96,200,559 |
| 2025-01-07 | 6.68 | 7.04 | 6.68 | 7.04 | +6.18% | 128,664 | 88,405,824 |
| 2025-01-06 | 6.8 | 6.92 | 6.51 | 6.63 | -2.93% | 145,253 | 97,528,924 |
| 2025-01-03 | 7.6 | 7.67 | 6.76 | 6.83 | -10.13% | 231,742 | 164,923,765 |
| 2025-01-02 | 7.92 | 8.05 | 7.44 | 7.6 | -4.04% | 137,263 | 106,673,355 |
| 2024-12-31 | 8.43 | 8.44 | 7.92 | 7.92 | -5.15% | 158,143 | 128,223,524 |
| 2024-12-30 | 8.48 | 8.55 | 8.12 | 8.35 | -0.95% | 142,150 | 118,992,386 |
| 2024-12-27 | 8.63 | 8.72 | 8.38 | 8.43 | -0.82% | 214,554 | 183,422,994 |
| 2024-12-26 | 8.08 | 8.65 | 8.06 | 8.5 | +5.46% | 266,703 | 224,975,285 |
| 2024-12-25 | 7.96 | 8.13 | 7.56 | 8.06 | +1.26% | 197,648 | 156,194,000 |
| 2024-12-24 | 7.98 | 8.1 | 7.83 | 7.96 | +1.4% | 113,114 | 90,102,169 |
| 2024-12-23 | 8.38 | 8.41 | 7.81 | 7.85 | -6.77% | 185,858 | 149,834,265 |
| 2024-12-20 | 8.18 | 8.51 | 8.14 | 8.42 | +2.43% | 158,851 | 133,002,586 |
| 2024-12-19 | 7.95 | 8.23 | 7.9 | 8.22 | +1.23% | 146,684 | 118,830,680 |
| 2024-12-18 | 8.33 | 8.34 | 7.86 | 8.12 | -1.22% | 209,436 | 169,433,338 |
| 2024-12-17 | 8.32 | 8.52 | 8.17 | 8.22 | -1.79% | 242,046 | 201,713,805 |
| 2024-12-16 | 8.51 | 8.62 | 8.26 | 8.37 | -2.9% | 258,264 | 217,028,202 |
| 2024-12-13 | 8.68 | 8.89 | 8.56 | 8.62 | -1.49% | 280,149 | 244,621,617 |
| 2024-12-12 | 8.71 | 8.97 | 8.6 | 8.75 | +0.57% | 251,787 | 220,431,217 |
| 2024-12-11 | 8.66 | 8.74 | 8.49 | 8.7 | +0.81% | 245,344 | 211,223,630 |
| 2024-12-10 | 9.08 | 9.26 | 8.61 | 8.63 | -1.71% | 415,374 | 369,252,728 |
| 2024-12-09 | 8.45 | 8.95 | 8.4 | 8.78 | +2.33% | 371,176 | 322,226,440 |
| 2024-12-06 | 8.87 | 8.92 | 8.55 | 8.58 | -4.56% | 404,464 | 352,372,664 |
| 2024-12-05 | 8.66 | 9.28 | 8.4 | 8.99 | +3.93% | 538,038 | 473,035,995 |
| 2024-12-04 | 8.46 | 8.99 | 8.25 | 8.65 | 0% | 519,541 | 450,817,179 |
| 2024-12-03 | 8.42 | 8.89 | 8.3 | 8.65 | +2.37% | 533,203 | 462,837,686 |
| 2024-12-02 | 8.4 | 9.1 | 8.3 | 8.45 | +0.48% | 612,486 | 530,190,473 |
| 2024-11-29 | 7.86 | 9.32 | 7.7 | 8.41 | +7% | 689,873 | 572,471,954 |
| 2024-11-28 | 7.68 | 8.06 | 7.59 | 7.86 | +1.95% | 396,670 | 309,513,314 |
| 2024-11-27 | 7.5 | 7.74 | 7.15 | 7.71 | +0.26% | 354,946 | 266,763,675 |
| 2024-11-26 | 7.21 | 7.8 | 7.15 | 7.69 | +6.07% | 351,563 | 264,291,132 |
| 2024-11-25 | 7.19 | 7.25 | 7.02 | 7.25 | +2.11% | 114,048 | 81,550,913 |
| 2024-11-22 | 7.45 | 7.55 | 7.05 | 7.1 | -4.7% | 158,175 | 116,443,402 |
| 2024-11-21 | 7.4 | 7.46 | 7.3 | 7.45 | +0.27% | 113,315 | 83,931,683 |
| 2024-11-20 | 7.14 | 7.45 | 7.12 | 7.43 | +3.48% | 128,539 | 93,948,614 |
| 2024-11-19 | 7.03 | 7.18 | 6.92 | 7.18 | +1.99% | 108,853 | 76,634,418 |
| 2024-11-18 | 7.29 | 7.36 | 6.87 | 7.04 | -2.63% | 166,675 | 117,389,164 |
| 2024-11-15 | 7.36 | 7.59 | 7.21 | 7.23 | -2.17% | 147,190 | 109,089,619 |
| 2024-11-14 | 7.62 | 7.74 | 7.37 | 7.39 | -3.27% | 152,512 | 115,097,397 |
| 2024-11-13 | 7.5 | 7.66 | 7.33 | 7.64 | +1.19% | 178,523 | 134,497,029 |
| 2024-11-12 | 7.66 | 7.78 | 7.45 | 7.55 | -1.44% | 222,250 | 168,860,932 |
| 2024-11-11 | 7.34 | 7.69 | 7.32 | 7.66 | +4.22% | 225,829 | 170,207,898 |
| 2024-11-08 | 7.48 | 7.56 | 7.3 | 7.35 | -0.68% | 186,320 | 138,211,972 |
| 2024-11-07 | 7.22 | 7.4 | 7.19 | 7.4 | +1.79% | 165,138 | 120,887,193 |
| 2024-11-06 | 7.3 | 7.41 | 7.21 | 7.27 | -0.68% | 199,505 | 145,779,717 |
| 2024-11-05 | 7.05 | 7.37 | 7.02 | 7.32 | +4.13% | 189,829 | 137,997,654 |
| 2024-11-04 | 6.74 | 7.03 | 6.7 | 7.03 | +4.15% | 122,135 | 84,140,465 |
| 2024-11-01 | 7.25 | 7.25 | 6.7 | 6.75 | -7.15% | 248,398 | 172,019,854 |
| 2024-10-31 | 7.2 | 7.36 | 7.13 | 7.27 | +0.97% | 203,967 | 147,992,676 |
| 2024-10-30 | 7.35 | 7.41 | 7.05 | 7.2 | -3.36% | 243,380 | 174,838,741 |
| 2024-10-29 | 7.4 | 7.83 | 7.36 | 7.45 | +1.5% | 384,240 | 291,106,344 |
| 2024-10-28 | 7.25 | 7.37 | 7.19 | 7.34 | +0.41% | 205,699 | 149,871,635 |
| 2024-10-25 | 7.3 | 7.4 | 7.25 | 7.31 | +0.69% | 244,737 | 178,799,613 |
| 2024-10-24 | 7.19 | 7.34 | 7.15 | 7.26 | +1.26% | 170,134 | 122,841,841 |
| 2024-10-23 | 7.2 | 7.31 | 7.11 | 7.17 | 0% | 206,200 | 148,795,432 |
| 2024-10-22 | 7.45 | 7.5 | 7.14 | 7.17 | -6.03% | 363,948 | 264,615,829 |
| 2024-10-21 | 7.4 | 7.83 | 7.28 | 7.63 | +1.19% | 555,257 | 417,415,870 |
| 2024-10-18 | 7.5 | 7.88 | 7.07 | 7.54 | +0.53% | 658,142 | 484,682,563 |
| 2024-10-17 | 8.18 | 8.36 | 7.5 | 7.5 | -2.85% | 1,001,911 | 797,391,306 |
| 2024-10-16 | 6.31 | 7.72 | 6.3 | 7.72 | +20.06% | 684,235 | 495,428,891 |
| 2024-10-15 | 6.55 | 6.71 | 6.36 | 6.43 | -1.83% | 182,174 | 119,322,846 |
| 2024-10-14 | 6.1 | 6.57 | 6.03 | 6.55 | +9.17% | 204,466 | 128,579,610 |
| 2024-10-11 | 6.37 | 6.37 | 5.93 | 6 | -5.96% | 172,081 | 104,762,655 |
| 2024-10-10 | 6.48 | 6.64 | 6.31 | 6.38 | 0% | 158,883 | 102,753,574 |
| 2024-10-09 | 6.95 | 6.95 | 6.3 | 6.38 | -12.84% | 287,086 | 190,510,388 |
| 2024-10-08 | 7.64 | 7.64 | 6.6 | 7.32 | +13.31% | 425,463 | 300,623,083 |
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：