股票概览
8.41
+0.72%
+0.06
8.36
开盘价
8.43
最高价
8.24
最低价
59,586
成交量
数据更新至: 2025-03-25
技术指标
8.70
MA5 (5日均线)
8.83
MA10 (10日均线)
9.03
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 | 8.36 | 8.43 | 8.24 | 8.41 | +0.72% | 59,586 | 49,736,641 |
| 2025-03-24 | 8.72 | 8.75 | 8.14 | 8.35 | -4.02% | 163,986 | 137,548,555 |
| 2025-03-21 | 8.86 | 8.92 | 8.65 | 8.7 | -2.36% | 132,362 | 115,903,314 |
| 2025-03-20 | 9.12 | 9.17 | 8.89 | 8.91 | -2.3% | 179,610 | 161,851,261 |
| 2025-03-19 | 9.22 | 9.39 | 9.04 | 9.12 | -1.94% | 240,692 | 220,460,271 |
| 2025-03-18 | 9.05 | 9.9 | 9.01 | 9.3 | +4.49% | 389,832 | 366,586,304 |
| 2025-03-17 | 8.87 | 9.05 | 8.75 | 8.9 | +0.56% | 125,362 | 111,511,245 |
| 2025-03-14 | 8.67 | 8.91 | 8.49 | 8.85 | +1.61% | 167,916 | 146,418,312 |
| 2025-03-13 | 8.95 | 9.03 | 8.64 | 8.71 | -3.44% | 172,540 | 151,163,459 |
| 2025-03-12 | 8.89 | 9.15 | 8.83 | 9.02 | +1.92% | 178,104 | 160,217,470 |
| 2025-03-11 | 8.74 | 8.92 | 8.72 | 8.85 | -1.99% | 187,012 | 164,436,626 |
| 2025-03-10 | 9.06 | 9.13 | 8.91 | 9.03 | -0.33% | 154,509 | 139,071,433 |
| 2025-03-07 | 9.34 | 9.34 | 9.01 | 9.06 | -3.82% | 273,440 | 249,896,144 |
| 2025-03-06 | 9.2 | 9.49 | 9.18 | 9.42 | +3.74% | 340,887 | 319,385,297 |
| 2025-03-05 | 9.26 | 9.35 | 8.89 | 9.08 | -1.41% | 291,470 | 262,847,908 |
| 2025-03-04 | 9.53 | 9.56 | 9.1 | 9.21 | -6.5% | 450,738 | 418,116,419 |
| 2025-03-03 | 9.21 | 10.13 | 9.2 | 9.85 | +6.83% | 636,893 | 622,015,016 |
| 2025-02-28 | 9.29 | 9.95 | 9.07 | 9.22 | -2.43% | 473,292 | 447,907,721 |
| 2025-02-27 | 9.17 | 9.74 | 9.15 | 9.45 | +3.28% | 543,052 | 512,916,281 |
| 2025-02-26 | 9.12 | 9.4 | 9.05 | 9.15 | +2.23% | 343,508 | 316,541,623 |
| 2025-02-25 | 8.93 | 9.18 | 8.8 | 8.95 | -1.43% | 267,537 | 240,762,831 |
| 2025-02-24 | 9.15 | 9.44 | 8.95 | 9.08 | -1.73% | 350,339 | 318,092,376 |
| 2025-02-21 | 9 | 9.53 | 9 | 9.24 | +1.09% | 519,346 | 481,317,559 |
| 2025-02-20 | 9.4 | 9.45 | 9.1 | 9.14 | -5.19% | 551,105 | 507,185,644 |
| 2025-02-19 | 9.25 | 9.74 | 8.99 | 9.64 | +0.21% | 968,927 | 914,326,580 |
| 2025-02-18 | 8.15 | 9.62 | 8.15 | 9.62 | +19.95% | 1,076,149 | 1,015,198,406 |
| 2025-02-17 | 7.95 | 8.03 | 7.91 | 8.02 | +1.13% | 71,733 | 57,231,770 |
| 2025-02-14 | 7.89 | 8.05 | 7.85 | 7.93 | +0.51% | 66,302 | 52,835,230 |
| 2025-02-13 | 7.99 | 8.08 | 7.88 | 7.89 | -1.38% | 81,105 | 64,746,830 |
| 2025-02-12 | 7.91 | 8 | 7.88 | 8 | +1.27% | 70,454 | 55,953,639 |
| 2025-02-11 | 8.01 | 8.09 | 7.8 | 7.9 | -0.75% | 85,837 | 67,977,254 |
| 2025-02-10 | 7.8 | 7.98 | 7.8 | 7.96 | +2.58% | 82,766 | 65,208,080 |
| 2025-02-07 | 7.67 | 7.84 | 7.61 | 7.76 | +1.84% | 98,521 | 76,321,172 |
| 2025-02-06 | 7.42 | 7.63 | 7.32 | 7.62 | +2.7% | 72,644 | 54,538,861 |
| 2025-02-05 | 7.31 | 7.43 | 7.25 | 7.42 | +3.34% | 64,141 | 47,210,404 |
| 2025-01-27 | 7.42 | 7.49 | 7.17 | 7.18 | -2.58% | 56,475 | 41,295,417 |
| 2025-01-24 | 7.25 | 7.4 | 7.15 | 7.37 | +1.66% | 59,294 | 43,145,472 |
| 2025-01-23 | 7.29 | 7.44 | 7.22 | 7.25 | +0.69% | 74,024 | 54,496,260 |
| 2025-01-22 | 7.39 | 7.39 | 7.18 | 7.2 | -2.04% | 52,844 | 38,329,814 |
| 2025-01-21 | 7.45 | 7.5 | 7.28 | 7.35 | -3.16% | 99,772 | 73,335,803 |
| 2025-01-20 | 7.54 | 7.67 | 7.45 | 7.59 | +1.34% | 51,477 | 39,014,073 |
| 2025-01-17 | 7.5 | 7.58 | 7.42 | 7.49 | -0.79% | 47,792 | 35,799,495 |
| 2025-01-16 | 7.55 | 7.71 | 7.48 | 7.55 | +0.27% | 54,876 | 41,654,093 |
| 2025-01-15 | 7.6 | 7.66 | 7.47 | 7.53 | -0.92% | 54,794 | 41,363,282 |
| 2025-01-14 | 7.24 | 7.6 | 7.2 | 7.6 | +5.7% | 74,269 | 55,423,235 |
| 2025-01-13 | 7.15 | 7.28 | 6.94 | 7.19 | +0.56% | 43,673 | 31,138,870 |
| 2025-01-10 | 7.49 | 7.58 | 7.15 | 7.15 | -4.41% | 49,626 | 36,506,023 |
| 2025-01-09 | 7.42 | 7.59 | 7.41 | 7.48 | -0.13% | 41,607 | 31,288,803 |
| 2025-01-08 | 7.55 | 7.59 | 7.24 | 7.49 | -1.45% | 72,621 | 53,892,989 |
| 2025-01-07 | 7.25 | 7.6 | 7.25 | 7.6 | +4.83% | 78,082 | 58,169,447 |
| 2025-01-06 | 7.22 | 7.35 | 6.97 | 7.25 | +0.42% | 55,884 | 40,338,303 |
| 2025-01-03 | 7.66 | 7.71 | 7.21 | 7.22 | -5.74% | 75,292 | 55,805,629 |
| 2025-01-02 | 7.87 | 7.96 | 7.56 | 7.66 | -2.79% | 73,488 | 56,984,547 |
| 2024-12-31 | 8.13 | 8.19 | 7.86 | 7.88 | -2.72% | 56,910 | 45,455,626 |
| 2024-12-30 | 8.25 | 8.37 | 8 | 8.1 | -2.29% | 50,431 | 40,916,116 |
| 2024-12-27 | 8.17 | 8.41 | 8.17 | 8.29 | +1.22% | 57,338 | 47,777,155 |
| 2024-12-26 | 8.1 | 8.27 | 8.06 | 8.19 | +1.49% | 52,294 | 42,848,260 |
| 2024-12-25 | 8.4 | 8.46 | 7.99 | 8.07 | -4.72% | 94,849 | 77,058,324 |
| 2024-12-24 | 8.4 | 8.6 | 8.33 | 8.47 | +1.93% | 70,605 | 59,737,306 |
| 2024-12-23 | 8.91 | 9.03 | 8.3 | 8.31 | -7.15% | 125,412 | 107,434,170 |
| 2024-12-20 | 8.97 | 9.1 | 8.87 | 8.95 | 0% | 69,836 | 62,703,281 |
| 2024-12-19 | 8.77 | 8.98 | 8.67 | 8.95 | +1.82% | 77,191 | 68,540,076 |
| 2024-12-18 | 8.95 | 8.96 | 8.67 | 8.79 | -0.57% | 75,359 | 66,405,266 |
| 2024-12-17 | 9.15 | 9.21 | 8.8 | 8.84 | -3.7% | 135,120 | 121,146,102 |
| 2024-12-16 | 9.27 | 9.4 | 9.12 | 9.18 | -1.08% | 84,351 | 77,942,369 |
| 2024-12-13 | 9.5 | 9.55 | 9.26 | 9.28 | -3.03% | 123,262 | 115,425,419 |
| 2024-12-12 | 9.65 | 9.71 | 9.48 | 9.57 | -0.93% | 110,561 | 105,783,596 |
| 2024-12-11 | 9.6 | 9.78 | 9.55 | 9.66 | -0.1% | 124,379 | 119,862,113 |
| 2024-12-10 | 9.99 | 10.12 | 9.66 | 9.67 | -1.23% | 226,521 | 222,577,516 |
| 2024-12-09 | 9.58 | 9.89 | 9.5 | 9.79 | +2.41% | 234,120 | 228,158,294 |
| 2024-12-06 | 9.3 | 9.58 | 9.13 | 9.56 | +3.24% | 219,519 | 207,646,934 |
| 2024-12-05 | 9.07 | 9.38 | 9.03 | 9.26 | +2.21% | 117,878 | 108,801,358 |
| 2024-12-04 | 9.27 | 9.27 | 9.01 | 9.06 | -2.37% | 112,687 | 103,027,310 |
| 2024-12-03 | 9.3 | 9.34 | 9.16 | 9.28 | +0.11% | 129,755 | 120,080,899 |
| 2024-12-02 | 9.16 | 9.31 | 9.06 | 9.27 | +1.2% | 136,434 | 125,848,047 |
| 2024-11-29 | 9.11 | 9.27 | 8.88 | 9.16 | +0.55% | 193,171 | 175,831,575 |
| 2024-11-28 | 9.24 | 9.37 | 9.1 | 9.11 | -1.51% | 136,415 | 125,880,451 |
| 2024-11-27 | 9.39 | 9.4 | 8.82 | 9.25 | -1.8% | 197,029 | 178,180,653 |
| 2024-11-26 | 9.5 | 10.14 | 9.38 | 9.42 | -1.88% | 207,879 | 201,694,744 |
| 2024-11-25 | 9.36 | 9.63 | 9.24 | 9.6 | +2.67% | 169,294 | 160,398,519 |
| 2024-11-22 | 9.76 | 10 | 9.33 | 9.35 | -5.75% | 232,154 | 224,607,402 |
| 2024-11-21 | 9.91 | 10.1 | 9.6 | 9.92 | -0.8% | 283,846 | 279,884,834 |
| 2024-11-20 | 9.69 | 10.12 | 9.49 | 10 | +2.25% | 322,633 | 317,490,080 |
| 2024-11-19 | 9.1 | 9.89 | 9.1 | 9.78 | +2.19% | 321,926 | 302,205,823 |
| 2024-11-18 | 9.92 | 10.6 | 9.2 | 9.57 | -4.49% | 412,930 | 414,835,092 |
| 2024-11-15 | 9.63 | 10.64 | 9.52 | 10.02 | +1.73% | 484,824 | 487,834,988 |
| 2024-11-14 | 10.25 | 10.81 | 9.8 | 9.85 | -8.88% | 621,082 | 638,759,575 |
| 2024-11-13 | 9.21 | 11.28 | 9.2 | 10.81 | +15% | 716,686 | 748,901,778 |
| 2024-11-12 | 9.73 | 9.75 | 9.17 | 9.4 | -1.36% | 275,365 | 259,844,370 |
| 2024-11-11 | 9.33 | 9.53 | 9.17 | 9.53 | +2.58% | 288,554 | 269,722,239 |
| 2024-11-08 | 9.27 | 9.6 | 9.17 | 9.29 | +0.43% | 329,511 | 308,794,874 |
| 2024-11-07 | 8.86 | 9.33 | 8.8 | 9.25 | +4.4% | 359,862 | 326,870,614 |
| 2024-11-06 | 8.85 | 9.12 | 8.77 | 8.86 | -0.67% | 301,730 | 270,135,959 |
| 2024-11-05 | 8.6 | 8.98 | 8.51 | 8.92 | +4.21% | 391,362 | 346,050,839 |
| 2024-11-04 | 8.11 | 8.99 | 8.1 | 8.56 | +5.94% | 235,153 | 201,367,770 |
| 2024-11-01 | 8.58 | 8.62 | 8.05 | 8.08 | -6.16% | 163,747 | 135,653,168 |
| 2024-10-31 | 8.41 | 8.7 | 8.35 | 8.61 | +2.38% | 182,344 | 156,664,312 |
| 2024-10-30 | 8.3 | 8.46 | 8.24 | 8.41 | +0.48% | 117,658 | 97,958,994 |
| 2024-10-29 | 8.68 | 8.8 | 8.35 | 8.37 | -2.56% | 161,529 | 138,086,265 |
| 2024-10-28 | 8.55 | 8.6 | 8.37 | 8.59 | -0.81% | 192,956 | 163,596,608 |
| 2024-10-25 | 8.35 | 8.75 | 8.35 | 8.66 | +3.84% | 177,239 | 152,824,588 |
| 2024-10-24 | 8.5 | 8.64 | 8.34 | 8.34 | -2.57% | 137,261 | 115,812,846 |
| 2024-10-23 | 8.61 | 8.88 | 8.44 | 8.56 | -1.5% | 240,422 | 207,273,507 |
| 2024-10-22 | 8.22 | 8.72 | 8.14 | 8.69 | +5.33% | 282,202 | 239,738,531 |
| 2024-10-21 | 8.07 | 8.35 | 8.05 | 8.25 | +3% | 218,576 | 179,783,053 |
| 2024-10-18 | 7.75 | 8.18 | 7.72 | 8.01 | +2.69% | 181,350 | 143,808,139 |
| 2024-10-17 | 7.9 | 8.07 | 7.79 | 7.8 | -2.01% | 133,779 | 106,026,121 |
| 2024-10-16 | 7.85 | 8.25 | 7.72 | 7.96 | -0.25% | 159,645 | 127,541,255 |
| 2024-10-15 | 8.01 | 8.27 | 7.85 | 7.98 | -1.6% | 184,129 | 148,222,351 |
| 2024-10-14 | 7.8 | 8.2 | 7.66 | 8.11 | +4.92% | 200,336 | 160,148,524 |
| 2024-10-11 | 8.06 | 8.12 | 7.62 | 7.73 | -4.92% | 146,289 | 114,401,792 |
| 2024-10-10 | 8.27 | 8.69 | 8.08 | 8.13 | -1.69% | 163,323 | 135,565,397 |
| 2024-10-09 | 9.24 | 9.24 | 8.26 | 8.27 | -14.21% | 283,821 | 248,238,356 |
| 2024-10-08 | 10.14 | 10.14 | 8.73 | 9.64 | +13.41% | 430,080 | 404,377,766 |
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：