股票概览
8.22
+0.12%
+0.01
8.27
开盘价
8.27
最高价
8.13
最低价
68,797
成交量
数据更新至: 2025-03-25
技术指标
8.41
MA5 (5日均线)
8.64
MA10 (10日均线)
8.86
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 | 8.27 | 8.27 | 8.13 | 8.22 | +0.12% | 68,797 | 56,278,947 |
| 2025-03-24 | 8.45 | 8.45 | 8.05 | 8.21 | -2.26% | 203,201 | 167,099,955 |
| 2025-03-21 | 8.59 | 8.6 | 8.38 | 8.4 | -2.21% | 176,601 | 149,371,009 |
| 2025-03-20 | 8.62 | 8.72 | 8.53 | 8.59 | -0.23% | 148,404 | 128,061,554 |
| 2025-03-19 | 8.87 | 8.87 | 8.59 | 8.61 | -2.82% | 267,535 | 232,352,435 |
| 2025-03-18 | 8.92 | 9.02 | 8.83 | 8.86 | -0.56% | 179,779 | 160,212,879 |
| 2025-03-17 | 8.87 | 8.99 | 8.85 | 8.91 | +0.22% | 171,797 | 153,106,898 |
| 2025-03-14 | 8.77 | 8.89 | 8.65 | 8.89 | +1.72% | 196,201 | 172,635,971 |
| 2025-03-13 | 8.95 | 8.97 | 8.64 | 8.74 | -2.56% | 274,932 | 241,108,096 |
| 2025-03-12 | 9.08 | 9.16 | 8.94 | 8.97 | -0.99% | 277,023 | 249,634,558 |
| 2025-03-11 | 8.92 | 9.1 | 8.92 | 9.06 | +0.11% | 192,274 | 172,985,064 |
| 2025-03-10 | 8.96 | 9.15 | 8.93 | 9.05 | +0.78% | 188,970 | 170,671,405 |
| 2025-03-07 | 9.11 | 9.16 | 8.92 | 8.98 | -2.18% | 257,253 | 232,452,684 |
| 2025-03-06 | 9.11 | 9.27 | 9.1 | 9.18 | +0.44% | 283,837 | 261,014,332 |
| 2025-03-05 | 9 | 9.46 | 8.98 | 9.14 | +0.99% | 354,580 | 324,380,932 |
| 2025-03-04 | 8.78 | 9.07 | 8.76 | 9.05 | +2.03% | 285,098 | 255,362,972 |
| 2025-03-03 | 8.84 | 9.07 | 8.71 | 8.87 | +0.91% | 225,553 | 200,580,895 |
| 2025-02-28 | 9.2 | 9.23 | 8.76 | 8.79 | -4.87% | 279,700 | 250,745,363 |
| 2025-02-27 | 9.37 | 9.4 | 9.06 | 9.24 | -1.39% | 267,109 | 246,140,820 |
| 2025-02-26 | 9.38 | 9.42 | 9.21 | 9.37 | +0.75% | 287,474 | 267,953,136 |
| 2025-02-25 | 9.03 | 9.47 | 9.03 | 9.3 | +0.98% | 394,845 | 366,799,238 |
| 2025-02-24 | 9.3 | 9.34 | 9.12 | 9.21 | -0.97% | 271,509 | 250,405,457 |
| 2025-02-21 | 9.11 | 9.36 | 8.99 | 9.3 | +1.86% | 384,026 | 353,311,953 |
| 2025-02-20 | 9.15 | 9.18 | 9.01 | 9.13 | -0.76% | 255,736 | 232,806,936 |
| 2025-02-19 | 8.94 | 9.2 | 8.91 | 9.2 | +3.14% | 311,048 | 283,417,200 |
| 2025-02-18 | 9.07 | 9.28 | 8.85 | 8.92 | -1.65% | 351,837 | 319,237,024 |
| 2025-02-17 | 9.21 | 9.41 | 8.98 | 9.07 | +2.02% | 375,168 | 342,846,527 |
| 2025-02-14 | 8.96 | 9 | 8.83 | 8.89 | -0.89% | 186,829 | 166,253,801 |
| 2025-02-13 | 9.18 | 9.19 | 8.96 | 8.97 | -2.29% | 194,712 | 176,166,132 |
| 2025-02-12 | 8.95 | 9.19 | 8.88 | 9.18 | +2.57% | 237,207 | 214,825,064 |
| 2025-02-11 | 9.14 | 9.19 | 8.92 | 8.95 | -2.08% | 186,335 | 167,276,725 |
| 2025-02-10 | 9.03 | 9.16 | 8.97 | 9.14 | +1.22% | 216,960 | 196,967,990 |
| 2025-02-07 | 8.93 | 9.2 | 8.85 | 9.03 | +1.12% | 304,096 | 274,493,029 |
| 2025-02-06 | 8.43 | 8.93 | 8.38 | 8.93 | +5.56% | 279,225 | 244,521,815 |
| 2025-02-05 | 8.4 | 8.55 | 8.3 | 8.46 | +2.55% | 189,228 | 160,121,604 |
| 2025-01-27 | 8.55 | 8.59 | 8.25 | 8.25 | -2.94% | 167,861 | 140,495,326 |
| 2025-01-24 | 8.27 | 8.52 | 8.26 | 8.5 | +2.53% | 295,641 | 248,990,726 |
| 2025-01-23 | 8.79 | 8.88 | 8.22 | 8.29 | -6.96% | 567,404 | 483,683,930 |
| 2025-01-22 | 8.98 | 9.01 | 8.84 | 8.91 | -1.33% | 110,298 | 98,486,699 |
| 2025-01-21 | 9.1 | 9.15 | 8.87 | 9.03 | -0.11% | 124,687 | 112,002,565 |
| 2025-01-20 | 9.08 | 9.16 | 9.01 | 9.04 | +0.22% | 130,142 | 117,942,660 |
| 2025-01-17 | 8.93 | 9.16 | 8.85 | 9.02 | +1.23% | 211,475 | 190,833,859 |
| 2025-01-16 | 9 | 9.15 | 8.83 | 8.91 | +0.22% | 184,372 | 165,560,552 |
| 2025-01-15 | 9.01 | 9.02 | 8.86 | 8.89 | -1.33% | 161,995 | 144,593,150 |
| 2025-01-14 | 8.64 | 9.01 | 8.52 | 9.01 | +5.13% | 239,470 | 211,586,855 |
| 2025-01-13 | 8.35 | 8.62 | 8.19 | 8.57 | +1.78% | 166,357 | 140,188,041 |
| 2025-01-10 | 8.69 | 8.85 | 8.42 | 8.42 | -2.77% | 181,559 | 157,147,899 |
| 2025-01-09 | 8.5 | 8.77 | 8.46 | 8.66 | +0.93% | 176,350 | 153,117,610 |
| 2025-01-08 | 8.62 | 8.7 | 8.24 | 8.58 | -1.38% | 219,134 | 186,118,672 |
| 2025-01-07 | 8.55 | 8.71 | 8.49 | 8.7 | +2.11% | 183,083 | 157,697,999 |
| 2025-01-06 | 8.62 | 8.73 | 8.44 | 8.52 | -0.7% | 191,584 | 163,632,857 |
| 2025-01-03 | 9.01 | 9.07 | 8.57 | 8.58 | -3.7% | 237,712 | 209,264,836 |
| 2025-01-02 | 9.35 | 9.38 | 8.76 | 8.91 | -4.81% | 263,384 | 238,938,652 |
| 2024-12-31 | 9.8 | 9.92 | 9.36 | 9.36 | -4.39% | 191,807 | 183,951,730 |
| 2024-12-30 | 9.81 | 9.96 | 9.61 | 9.79 | -0.61% | 137,094 | 134,445,541 |
| 2024-12-27 | 9.87 | 10.08 | 9.75 | 9.85 | -0.2% | 185,761 | 184,822,255 |
| 2024-12-26 | 9.59 | 9.92 | 9.59 | 9.87 | +2.92% | 212,239 | 208,608,695 |
| 2024-12-25 | 9.93 | 9.93 | 9.55 | 9.59 | -3.52% | 225,655 | 218,301,008 |
| 2024-12-24 | 9.94 | 10.07 | 9.71 | 9.94 | 0% | 203,645 | 201,257,538 |
| 2024-12-23 | 10.31 | 10.33 | 9.89 | 9.94 | -3.96% | 252,446 | 254,565,133 |
| 2024-12-20 | 10.17 | 10.5 | 10.07 | 10.35 | +2.17% | 295,328 | 304,690,029 |
| 2024-12-19 | 9.82 | 10.15 | 9.71 | 10.13 | +1.2% | 211,791 | 211,576,096 |
| 2024-12-18 | 9.93 | 10.12 | 9.84 | 10.01 | +0.91% | 187,707 | 187,834,215 |
| 2024-12-17 | 10 | 10.1 | 9.85 | 9.92 | -1.2% | 223,163 | 222,710,234 |
| 2024-12-16 | 10.35 | 10.37 | 9.95 | 10.04 | -2.81% | 293,935 | 297,062,285 |
| 2024-12-13 | 10.6 | 10.6 | 10.3 | 10.33 | -3.28% | 375,353 | 391,211,112 |
| 2024-12-12 | 10.77 | 10.78 | 10.52 | 10.68 | -0.74% | 267,110 | 284,259,226 |
| 2024-12-11 | 10.74 | 11.05 | 10.62 | 10.76 | +0.28% | 311,456 | 335,307,304 |
| 2024-12-10 | 10.96 | 11.18 | 10.69 | 10.73 | +1.8% | 501,889 | 548,459,450 |
| 2024-12-09 | 10.7 | 10.77 | 10.42 | 10.54 | -2.32% | 271,317 | 287,133,568 |
| 2024-12-06 | 10.7 | 10.86 | 10.4 | 10.79 | +0.19% | 395,780 | 421,420,661 |
| 2024-12-05 | 10.61 | 10.88 | 10.55 | 10.77 | +0.09% | 317,840 | 341,473,669 |
| 2024-12-04 | 11.34 | 11.41 | 10.7 | 10.76 | -2.62% | 592,113 | 655,159,860 |
| 2024-12-03 | 10.91 | 11.43 | 10.83 | 11.05 | +3.08% | 767,056 | 854,079,107 |
| 2024-12-02 | 10.55 | 10.79 | 10.42 | 10.72 | +1.13% | 406,118 | 431,820,811 |
| 2024-11-29 | 10.6 | 10.92 | 10.31 | 10.6 | -1.21% | 560,934 | 593,631,308 |
| 2024-11-28 | 11.09 | 11.16 | 10.7 | 10.73 | -3.77% | 438,632 | 479,140,542 |
| 2024-11-27 | 11 | 11.17 | 10.37 | 11.15 | +0.45% | 552,462 | 592,933,285 |
| 2024-11-26 | 11.48 | 11.49 | 11.02 | 11.1 | -2.37% | 490,944 | 547,764,148 |
| 2024-11-25 | 10.65 | 11.55 | 10.65 | 11.37 | +6.46% | 816,727 | 912,565,536 |
| 2024-11-22 | 10.88 | 11.37 | 10.5 | 10.68 | -1.84% | 773,665 | 853,746,387 |
| 2024-11-21 | 10.89 | 11.09 | 10.7 | 10.88 | -1.09% | 495,606 | 540,872,446 |
| 2024-11-20 | 10.79 | 11.24 | 10.68 | 11 | +1.2% | 698,092 | 760,017,311 |
| 2024-11-19 | 10.5 | 11.06 | 10.28 | 10.87 | +7.73% | 774,212 | 821,790,689 |
| 2024-11-18 | 10.78 | 10.81 | 10 | 10.09 | -5.26% | 521,792 | 535,994,286 |
| 2024-11-15 | 11.15 | 11.32 | 10.65 | 10.65 | -4.91% | 590,104 | 649,276,336 |
| 2024-11-14 | 11.59 | 11.67 | 11.15 | 11.2 | -4.44% | 530,094 | 603,445,310 |
| 2024-11-13 | 11.79 | 11.99 | 11.44 | 11.72 | -1.51% | 711,202 | 831,313,500 |
| 2024-11-12 | 12.18 | 12.5 | 11.75 | 11.9 | -6.3% | 1,205,885 | 1,457,799,976 |
| 2024-11-11 | 11.63 | 13.3 | 11.42 | 12.7 | +13.9% | 1,709,686 | 2,138,209,000 |
| 2024-11-08 | 10.7 | 11.44 | 10.6 | 11.15 | +5.59% | 1,290,173 | 1,420,659,416 |
| 2024-11-07 | 10.35 | 10.76 | 10.28 | 10.56 | +2.03% | 648,804 | 682,699,144 |
| 2024-11-06 | 10.62 | 10.68 | 10.22 | 10.35 | -1.15% | 760,369 | 794,689,585 |
| 2024-11-05 | 9.85 | 10.6 | 9.79 | 10.47 | +6.08% | 857,221 | 883,862,360 |
| 2024-11-04 | 9.31 | 9.98 | 9.3 | 9.87 | +4% | 457,832 | 446,122,407 |
| 2024-11-01 | 10.25 | 10.47 | 9.44 | 9.49 | -7.05% | 780,606 | 774,118,561 |
| 2024-10-31 | 9.76 | 10.3 | 9.7 | 10.21 | +3.97% | 755,121 | 761,693,213 |
| 2024-10-30 | 10 | 10.12 | 9.72 | 9.82 | -2.87% | 631,641 | 625,606,794 |
| 2024-10-29 | 10.26 | 10.54 | 10.02 | 10.11 | -0.69% | 780,776 | 799,734,283 |
| 2024-10-28 | 10.14 | 10.35 | 9.95 | 10.18 | -0.29% | 566,595 | 573,308,594 |
| 2024-10-25 | 10.32 | 10.41 | 10.08 | 10.21 | +0.69% | 650,902 | 666,454,388 |
| 2024-10-24 | 10.1 | 10.29 | 9.98 | 10.14 | -1.17% | 509,704 | 515,927,237 |
| 2024-10-23 | 10.23 | 10.62 | 10.21 | 10.26 | -2.75% | 803,310 | 832,703,851 |
| 2024-10-22 | 10.8 | 11.17 | 10.39 | 10.55 | -4.52% | 1,416,943 | 1,525,981,588 |
| 2024-10-21 | 10.89 | 11.8 | 10.69 | 11.05 | +1.94% | 1,970,587 | 2,212,364,861 |
| 2024-10-18 | 9.67 | 11.6 | 9.58 | 10.84 | +9.94% | 1,944,301 | 2,023,366,952 |
| 2024-10-17 | 9.8 | 9.99 | 9.36 | 9.86 | -3.24% | 1,731,290 | 1,676,381,625 |
| 2024-10-16 | 8.98 | 10.19 | 8.98 | 10.19 | +20.02% | 1,803,310 | 1,811,909,402 |
| 2024-10-15 | 8.65 | 8.97 | 8.47 | 8.49 | -2.64% | 425,917 | 371,710,024 |
| 2024-10-14 | 8.55 | 8.75 | 8.22 | 8.72 | +1.87% | 438,856 | 374,391,996 |
| 2024-10-11 | 9.11 | 9.32 | 8.32 | 8.56 | -7.76% | 569,612 | 494,936,411 |
| 2024-10-10 | 9.98 | 10.1 | 9.22 | 9.28 | -7.2% | 668,394 | 637,194,481 |
| 2024-10-09 | 10.13 | 11.06 | 9.31 | 10 | -3.75% | 1,274,251 | 1,308,969,660 |
| 2024-10-08 | 10.39 | 10.39 | 9.54 | 10.39 | +19.98% | 1,035,886 | 1,057,184,366 |
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：