股票概览
8.35
-0.83%
-0.07
8.4
开盘价
8.43
最高价
8.21
最低价
65,569
成交量
数据更新至: 2025-03-25
技术指标
8.77
MA5 (5日均线)
8.86
MA10 (10日均线)
8.85
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 | 8.4 | 8.43 | 8.21 | 8.35 | -0.83% | 65,569 | 54,577,552 |
| 2025-03-24 | 8.96 | 9 | 8.17 | 8.42 | -6.86% | 168,713 | 143,757,665 |
| 2025-03-21 | 9.05 | 9.33 | 8.89 | 9.04 | -0.22% | 164,983 | 150,195,645 |
| 2025-03-20 | 8.99 | 9.17 | 8.86 | 9.06 | +1% | 101,305 | 91,658,746 |
| 2025-03-19 | 9 | 9.12 | 8.91 | 8.97 | -0.77% | 95,641 | 86,002,920 |
| 2025-03-18 | 8.92 | 9.06 | 8.92 | 9.04 | +1.35% | 83,937 | 75,556,675 |
| 2025-03-17 | 9.03 | 9.11 | 8.87 | 8.92 | -1.44% | 81,828 | 73,491,634 |
| 2025-03-14 | 8.85 | 9.05 | 8.72 | 9.05 | +2.14% | 81,158 | 72,412,875 |
| 2025-03-13 | 8.94 | 8.99 | 8.69 | 8.86 | -0.78% | 74,986 | 66,110,222 |
| 2025-03-12 | 8.8 | 9.02 | 8.8 | 8.93 | +2.06% | 80,020 | 71,489,975 |
| 2025-03-11 | 8.66 | 8.79 | 8.61 | 8.75 | -0.57% | 58,467 | 50,863,306 |
| 2025-03-10 | 8.86 | 8.93 | 8.66 | 8.8 | -0.56% | 61,295 | 53,727,372 |
| 2025-03-07 | 9.04 | 9.14 | 8.77 | 8.85 | -2.85% | 86,436 | 77,420,291 |
| 2025-03-06 | 8.93 | 9.12 | 8.83 | 9.11 | +3.76% | 99,860 | 90,281,964 |
| 2025-03-05 | 8.84 | 8.88 | 8.6 | 8.78 | -0.23% | 58,021 | 50,500,746 |
| 2025-03-04 | 8.49 | 8.85 | 8.48 | 8.8 | +3.04% | 67,916 | 59,190,981 |
| 2025-03-03 | 8.54 | 8.81 | 8.43 | 8.54 | +0.59% | 90,697 | 78,373,831 |
| 2025-02-28 | 8.87 | 8.94 | 8.45 | 8.49 | -5.25% | 91,479 | 79,382,107 |
| 2025-02-27 | 9.21 | 9.22 | 8.79 | 8.96 | -2.61% | 116,021 | 104,030,000 |
| 2025-02-26 | 9.25 | 9.31 | 9.11 | 9.2 | -0.22% | 76,026 | 69,819,505 |
| 2025-02-25 | 9.2 | 9.32 | 9.01 | 9.22 | -0.43% | 83,489 | 76,773,231 |
| 2025-02-24 | 9.49 | 9.49 | 9.21 | 9.26 | -1.7% | 100,166 | 93,125,351 |
| 2025-02-21 | 9.23 | 9.42 | 9.16 | 9.42 | +2.39% | 95,910 | 89,381,902 |
| 2025-02-20 | 9.35 | 9.37 | 9.17 | 9.2 | -1.6% | 76,773 | 70,957,214 |
| 2025-02-19 | 9.15 | 9.35 | 9.15 | 9.35 | +1.85% | 70,317 | 65,335,873 |
| 2025-02-18 | 9.42 | 9.58 | 9.12 | 9.18 | -2.65% | 90,532 | 84,562,218 |
| 2025-02-17 | 9.47 | 9.55 | 9.35 | 9.43 | +0.32% | 76,267 | 72,058,758 |
| 2025-02-14 | 9.28 | 9.42 | 9.19 | 9.4 | +1.08% | 68,357 | 63,850,616 |
| 2025-02-13 | 9.4 | 9.47 | 9.29 | 9.3 | -1.69% | 80,332 | 75,242,619 |
| 2025-02-12 | 9.13 | 9.59 | 9.13 | 9.46 | +3.05% | 125,280 | 118,685,528 |
| 2025-02-11 | 9.17 | 9.32 | 9.11 | 9.18 | -0.76% | 72,808 | 66,844,806 |
| 2025-02-10 | 9.09 | 9.25 | 9.01 | 9.25 | +2.66% | 89,545 | 82,093,946 |
| 2025-02-07 | 8.92 | 9.12 | 8.88 | 9.01 | +1.01% | 91,214 | 81,951,979 |
| 2025-02-06 | 8.77 | 8.92 | 8.65 | 8.92 | +1.83% | 68,094 | 59,938,618 |
| 2025-02-05 | 8.54 | 8.8 | 8.45 | 8.76 | +3.91% | 79,309 | 68,936,317 |
| 2025-01-27 | 8.62 | 8.72 | 8.43 | 8.43 | -1.86% | 61,626 | 52,824,673 |
| 2025-01-24 | 8.5 | 8.63 | 8.09 | 8.59 | -0.23% | 138,412 | 116,584,255 |
| 2025-01-23 | 8.67 | 8.95 | 8.56 | 8.61 | +0.94% | 71,652 | 62,710,742 |
| 2025-01-22 | 8.58 | 8.66 | 8.49 | 8.53 | -1.16% | 40,015 | 34,241,541 |
| 2025-01-21 | 8.76 | 8.83 | 8.41 | 8.63 | -1.03% | 51,592 | 44,530,045 |
| 2025-01-20 | 8.65 | 8.76 | 8.54 | 8.72 | +1.51% | 47,572 | 41,301,120 |
| 2025-01-17 | 8.62 | 8.65 | 8.48 | 8.59 | -0.35% | 48,297 | 41,387,275 |
| 2025-01-16 | 8.55 | 8.73 | 8.48 | 8.62 | +1.53% | 76,465 | 65,780,326 |
| 2025-01-15 | 8.66 | 8.72 | 8.46 | 8.49 | -2.3% | 70,096 | 59,855,832 |
| 2025-01-14 | 8.36 | 8.84 | 8.32 | 8.69 | +4.83% | 107,011 | 91,860,266 |
| 2025-01-13 | 7.87 | 8.65 | 7.6 | 8.29 | +5.34% | 161,468 | 132,955,021 |
| 2025-01-10 | 8.38 | 8.45 | 7.87 | 7.87 | -6.09% | 78,994 | 64,570,199 |
| 2025-01-09 | 8.39 | 8.6 | 8.35 | 8.38 | +0.12% | 59,214 | 50,068,026 |
| 2025-01-08 | 8.46 | 8.52 | 8.1 | 8.37 | -1.06% | 83,153 | 69,311,692 |
| 2025-01-07 | 8.11 | 8.46 | 8.09 | 8.46 | +4.32% | 75,606 | 62,663,391 |
| 2025-01-06 | 8.26 | 8.35 | 7.88 | 8.11 | -1.82% | 88,508 | 71,736,627 |
| 2025-01-03 | 8.94 | 8.95 | 8.2 | 8.26 | -6.67% | 99,655 | 85,308,183 |
| 2025-01-02 | 9.09 | 9.3 | 8.72 | 8.85 | -3.07% | 85,884 | 77,221,493 |
| 2024-12-31 | 9.48 | 9.66 | 9.09 | 9.13 | -3.39% | 94,579 | 88,430,577 |
| 2024-12-30 | 9.46 | 9.68 | 9.16 | 9.45 | -1.05% | 73,380 | 69,438,162 |
| 2024-12-27 | 9.31 | 9.78 | 9.2 | 9.55 | +2.36% | 77,076 | 73,984,076 |
| 2024-12-26 | 9.31 | 9.54 | 9.21 | 9.33 | +1.41% | 67,075 | 63,120,224 |
| 2024-12-25 | 9.62 | 9.65 | 9.05 | 9.2 | -5.15% | 95,682 | 88,365,714 |
| 2024-12-24 | 9.72 | 9.93 | 9.45 | 9.7 | +1.04% | 90,954 | 88,232,785 |
| 2024-12-23 | 10.41 | 10.47 | 9.55 | 9.6 | -7.96% | 145,083 | 143,517,898 |
| 2024-12-20 | 10.12 | 10.64 | 10.02 | 10.43 | +2.96% | 127,401 | 132,033,817 |
| 2024-12-19 | 9.86 | 10.18 | 9.8 | 10.13 | +2.32% | 96,974 | 97,465,026 |
| 2024-12-18 | 9.84 | 10.03 | 9.51 | 9.9 | +1.12% | 73,701 | 72,465,572 |
| 2024-12-17 | 10.17 | 10.29 | 9.71 | 9.79 | -3.83% | 82,894 | 82,466,363 |
| 2024-12-16 | 10.33 | 10.37 | 10.11 | 10.18 | -1.17% | 62,828 | 64,285,163 |
| 2024-12-13 | 10.52 | 10.61 | 10.27 | 10.3 | -2.92% | 86,269 | 90,012,149 |
| 2024-12-12 | 10.5 | 10.68 | 10.41 | 10.61 | +1.24% | 104,176 | 109,974,404 |
| 2024-12-11 | 10.41 | 10.49 | 10.29 | 10.48 | +0.67% | 80,325 | 83,592,900 |
| 2024-12-10 | 10.37 | 10.5 | 10.27 | 10.41 | +2.46% | 119,627 | 124,298,043 |
| 2024-12-09 | 10.27 | 10.35 | 10.02 | 10.16 | -1.17% | 101,645 | 103,512,566 |
| 2024-12-06 | 10.28 | 10.37 | 10.15 | 10.28 | +0.1% | 98,673 | 101,248,902 |
| 2024-12-05 | 10.11 | 10.35 | 10.06 | 10.27 | +0.98% | 104,548 | 107,059,277 |
| 2024-12-04 | 10.54 | 10.61 | 10.1 | 10.17 | -3.42% | 128,000 | 132,271,034 |
| 2024-12-03 | 10.26 | 10.78 | 10.11 | 10.53 | +2.93% | 221,795 | 232,700,527 |
| 2024-12-02 | 10.26 | 10.3 | 10.08 | 10.23 | -1.45% | 152,564 | 155,580,327 |
| 2024-11-29 | 10.33 | 10.6 | 10.21 | 10.38 | +0.78% | 216,566 | 225,371,042 |
| 2024-11-28 | 10.11 | 10.39 | 9.99 | 10.3 | +2.79% | 167,637 | 170,835,022 |
| 2024-11-27 | 9.75 | 10.04 | 9.42 | 10.02 | +1.93% | 118,304 | 115,210,865 |
| 2024-11-26 | 10.19 | 10.29 | 9.76 | 9.83 | -3.44% | 158,105 | 157,381,613 |
| 2024-11-25 | 9.57 | 10.21 | 9.3 | 10.18 | +7.27% | 151,933 | 148,628,208 |
| 2024-11-22 | 9.78 | 10.12 | 9.45 | 9.49 | -3.16% | 111,056 | 109,689,096 |
| 2024-11-21 | 9.64 | 9.92 | 9.59 | 9.8 | +1.03% | 82,303 | 80,305,654 |
| 2024-11-20 | 9.38 | 9.76 | 9.3 | 9.7 | +2.97% | 82,363 | 79,212,735 |
| 2024-11-19 | 9.27 | 9.42 | 9.05 | 9.42 | +3.86% | 65,687 | 60,486,919 |
| 2024-11-18 | 9.69 | 9.71 | 9.03 | 9.07 | -5.13% | 105,506 | 97,209,849 |
| 2024-11-15 | 9.9 | 10.01 | 9.56 | 9.56 | -2.25% | 114,827 | 112,303,506 |
| 2024-11-14 | 10.21 | 10.23 | 9.77 | 9.78 | -4.21% | 79,694 | 79,526,849 |
| 2024-11-13 | 10.2 | 10.31 | 10 | 10.21 | +0.29% | 82,212 | 83,436,821 |
| 2024-11-12 | 10.41 | 10.54 | 10.09 | 10.18 | -2.3% | 132,955 | 137,092,895 |
| 2024-11-11 | 10.1 | 10.47 | 10.1 | 10.42 | +2.16% | 146,875 | 151,016,125 |
| 2024-11-08 | 9.89 | 10.79 | 9.84 | 10.2 | +3.66% | 251,999 | 260,239,998 |
| 2024-11-07 | 9.66 | 9.84 | 9.55 | 9.84 | +1.23% | 101,889 | 98,901,097 |
| 2024-11-06 | 9.71 | 9.88 | 9.53 | 9.72 | +0.62% | 132,795 | 129,276,065 |
| 2024-11-05 | 9.14 | 9.9 | 9.14 | 9.66 | +6.39% | 167,676 | 161,150,643 |
| 2024-11-04 | 8.66 | 9.13 | 8.58 | 9.08 | +4.85% | 86,990 | 77,251,473 |
| 2024-11-01 | 9.3 | 9.4 | 8.65 | 8.66 | -8.07% | 136,399 | 121,227,521 |
| 2024-10-31 | 9.43 | 9.56 | 9.33 | 9.42 | +0.96% | 102,896 | 97,451,545 |
| 2024-10-30 | 9.46 | 9.54 | 9.16 | 9.33 | -1.89% | 72,787 | 68,041,554 |
| 2024-10-29 | 9.77 | 9.79 | 9.47 | 9.51 | -2.16% | 94,526 | 90,829,488 |
| 2024-10-28 | 9.61 | 9.76 | 9.52 | 9.72 | +1.57% | 114,990 | 111,334,838 |
| 2024-10-25 | 9.33 | 9.57 | 9.33 | 9.57 | +3.68% | 86,567 | 82,110,007 |
| 2024-10-24 | 9.37 | 9.39 | 9.22 | 9.23 | -1.7% | 60,100 | 55,789,538 |
| 2024-10-23 | 9.38 | 9.57 | 9.33 | 9.39 | +0.11% | 88,368 | 83,683,336 |
| 2024-10-22 | 9.6 | 9.6 | 9.3 | 9.38 | -2.19% | 101,145 | 95,579,969 |
| 2024-10-21 | 9.48 | 9.75 | 9.4 | 9.59 | +0.31% | 144,802 | 138,759,846 |
| 2024-10-18 | 9.23 | 9.7 | 9.16 | 9.56 | +3.46% | 120,831 | 114,703,118 |
| 2024-10-17 | 9.43 | 9.57 | 9.23 | 9.24 | -1.7% | 94,235 | 88,595,319 |
| 2024-10-16 | 8.9 | 9.64 | 8.9 | 9.4 | +4.44% | 127,108 | 118,501,624 |
| 2024-10-15 | 9.09 | 9.29 | 8.95 | 9 | -0.99% | 81,686 | 74,710,855 |
| 2024-10-14 | 8.91 | 9.1 | 8.63 | 9.09 | +3.06% | 77,217 | 68,862,378 |
| 2024-10-11 | 9.24 | 9.27 | 8.67 | 8.82 | -3.92% | 93,533 | 83,152,563 |
| 2024-10-10 | 9.4 | 9.74 | 9.18 | 9.18 | -0.33% | 101,992 | 96,081,923 |
| 2024-10-09 | 10.23 | 10.23 | 9.12 | 9.21 | -14.25% | 190,867 | 186,870,534 |
| 2024-10-08 | 11 | 11.25 | 9.82 | 10.74 | +12.11% | 297,813 | 313,191,446 |
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：