股票概览
8.32
-1.42%
-0.12
8.52
开盘价
8.52
最高价
8.16
最低价
50,027
成交量
数据更新至: 2025-03-25
技术指标
8.88
MA5 (5日均线)
9.15
MA10 (10日均线)
9.18
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 | 8.52 | 8.52 | 8.16 | 8.32 | -1.42% | 50,027 | 41,734,595 |
| 2025-03-24 | 9 | 9.08 | 8.2 | 8.44 | -6.33% | 102,827 | 88,264,556 |
| 2025-03-21 | 9.19 | 9.27 | 8.97 | 9.01 | -2.8% | 75,842 | 68,744,917 |
| 2025-03-20 | 9.35 | 9.47 | 9.24 | 9.27 | -0.86% | 59,437 | 55,560,748 |
| 2025-03-19 | 9.53 | 9.56 | 9.28 | 9.35 | -2.5% | 75,762 | 71,002,609 |
| 2025-03-18 | 9.63 | 9.64 | 9.45 | 9.59 | -0.62% | 115,334 | 110,043,725 |
| 2025-03-17 | 9.35 | 9.84 | 9.22 | 9.65 | +3.43% | 170,477 | 163,475,859 |
| 2025-03-14 | 9.19 | 9.35 | 9.03 | 9.33 | +1.74% | 61,152 | 56,450,196 |
| 2025-03-13 | 9.35 | 9.45 | 9 | 9.17 | -1.93% | 56,981 | 52,127,790 |
| 2025-03-12 | 9.24 | 9.42 | 9.15 | 9.35 | +1.41% | 64,708 | 60,309,880 |
| 2025-03-11 | 9.05 | 9.26 | 9.03 | 9.22 | -0.11% | 44,115 | 40,443,449 |
| 2025-03-10 | 9.23 | 9.35 | 9.15 | 9.23 | +0.98% | 60,433 | 55,864,738 |
| 2025-03-07 | 9.35 | 9.36 | 9.08 | 9.14 | -2.25% | 53,074 | 48,894,136 |
| 2025-03-06 | 9.14 | 9.42 | 9.14 | 9.35 | +2.63% | 59,040 | 54,866,614 |
| 2025-03-05 | 9.1 | 9.13 | 8.86 | 9.11 | -0.22% | 56,348 | 50,714,106 |
| 2025-03-04 | 8.99 | 9.16 | 8.93 | 9.13 | +1.44% | 54,206 | 49,169,415 |
| 2025-03-03 | 9.08 | 9.23 | 8.92 | 9 | +0.22% | 55,538 | 50,518,140 |
| 2025-02-28 | 9.46 | 9.48 | 8.91 | 8.98 | -4.77% | 78,456 | 71,318,620 |
| 2025-02-27 | 9.59 | 9.63 | 9.25 | 9.43 | -1.46% | 75,497 | 70,978,865 |
| 2025-02-26 | 9.55 | 9.65 | 9.46 | 9.57 | +0.74% | 78,785 | 75,295,391 |
| 2025-02-25 | 9.36 | 9.6 | 9.23 | 9.5 | +1.17% | 85,683 | 81,285,882 |
| 2025-02-24 | 9.49 | 9.49 | 9.22 | 9.39 | -0.84% | 74,010 | 68,921,544 |
| 2025-02-21 | 9.5 | 9.54 | 9.32 | 9.47 | -0.94% | 82,005 | 77,302,283 |
| 2025-02-20 | 9.2 | 9.59 | 9.17 | 9.56 | +4.48% | 110,867 | 104,861,831 |
| 2025-02-19 | 8.91 | 9.15 | 8.91 | 9.15 | +2.69% | 49,108 | 44,653,791 |
| 2025-02-18 | 9.26 | 9.37 | 8.82 | 8.91 | -4.19% | 71,376 | 64,913,207 |
| 2025-02-17 | 9.26 | 9.39 | 9.2 | 9.3 | +0.43% | 74,124 | 68,818,845 |
| 2025-02-14 | 9.29 | 9.39 | 9.18 | 9.26 | -0.32% | 46,055 | 42,803,047 |
| 2025-02-13 | 9.49 | 9.6 | 9.25 | 9.29 | -1.9% | 49,801 | 46,610,647 |
| 2025-02-12 | 9.29 | 9.55 | 9.29 | 9.47 | +0.11% | 78,066 | 73,601,040 |
| 2025-02-11 | 9.38 | 9.63 | 9.33 | 9.46 | +1.28% | 89,427 | 84,679,545 |
| 2025-02-10 | 9.2 | 9.36 | 9.14 | 9.34 | +1.63% | 51,076 | 47,315,269 |
| 2025-02-07 | 9.2 | 9.37 | 9.06 | 9.19 | 0% | 71,159 | 65,736,138 |
| 2025-02-06 | 8.8 | 9.28 | 8.72 | 9.19 | +4.43% | 71,288 | 64,855,306 |
| 2025-02-05 | 8.77 | 8.85 | 8.6 | 8.8 | +2.92% | 49,417 | 43,350,855 |
| 2025-01-27 | 8.69 | 8.78 | 8.51 | 8.55 | -0.93% | 43,665 | 37,546,246 |
| 2025-01-24 | 8.53 | 8.66 | 8.37 | 8.63 | +1.53% | 49,293 | 41,978,589 |
| 2025-01-23 | 8.75 | 8.85 | 8.5 | 8.5 | -1.73% | 61,879 | 53,594,817 |
| 2025-01-22 | 8.69 | 8.82 | 8.59 | 8.65 | -1.7% | 52,902 | 45,944,733 |
| 2025-01-21 | 8.9 | 8.97 | 8.65 | 8.8 | -0.68% | 50,637 | 44,490,056 |
| 2025-01-20 | 8.65 | 8.88 | 8.55 | 8.86 | +3.38% | 66,952 | 58,788,280 |
| 2025-01-17 | 8.6 | 8.68 | 8.48 | 8.57 | -0.58% | 49,787 | 42,731,656 |
| 2025-01-16 | 8.58 | 8.78 | 8.5 | 8.62 | +1.41% | 74,268 | 64,284,907 |
| 2025-01-15 | 8.63 | 8.71 | 8.46 | 8.5 | -1.16% | 53,179 | 45,526,652 |
| 2025-01-14 | 8.29 | 8.6 | 8.2 | 8.6 | +5.39% | 66,111 | 56,014,999 |
| 2025-01-13 | 7.9 | 8.19 | 7.56 | 8.16 | +2.64% | 74,291 | 59,074,783 |
| 2025-01-10 | 8.4 | 8.52 | 7.94 | 7.95 | -5.58% | 60,487 | 49,782,275 |
| 2025-01-09 | 8.29 | 8.51 | 8.28 | 8.42 | +1.69% | 61,248 | 51,656,824 |
| 2025-01-08 | 8.37 | 8.45 | 7.96 | 8.28 | -0.96% | 73,072 | 60,286,362 |
| 2025-01-07 | 8.14 | 8.36 | 8.05 | 8.36 | +4.11% | 64,746 | 53,131,435 |
| 2025-01-06 | 8.06 | 8.15 | 7.51 | 8.03 | +0.38% | 71,443 | 56,594,594 |
| 2025-01-03 | 8.54 | 8.66 | 7.97 | 8 | -5.44% | 73,803 | 60,837,993 |
| 2025-01-02 | 8.71 | 8.9 | 8.36 | 8.46 | -3.09% | 68,685 | 59,316,140 |
| 2024-12-31 | 9.17 | 9.25 | 8.73 | 8.73 | -4.69% | 69,892 | 62,348,496 |
| 2024-12-30 | 9.14 | 9.19 | 8.7 | 9.16 | +0.66% | 67,634 | 61,277,332 |
| 2024-12-27 | 9.35 | 9.41 | 9.09 | 9.1 | -0.98% | 56,425 | 52,152,131 |
| 2024-12-26 | 9.05 | 9.26 | 8.9 | 9.19 | +2.34% | 59,103 | 54,107,111 |
| 2024-12-25 | 9.25 | 9.26 | 8.62 | 8.98 | -3.44% | 95,020 | 84,619,946 |
| 2024-12-24 | 9.5 | 9.68 | 9.07 | 9.3 | -1.38% | 88,229 | 82,074,513 |
| 2024-12-23 | 10.22 | 10.28 | 9.39 | 9.43 | -8.36% | 129,284 | 126,227,372 |
| 2024-12-20 | 10.19 | 10.52 | 10.18 | 10.29 | 0% | 155,942 | 161,558,853 |
| 2024-12-19 | 9.9 | 10.41 | 9.77 | 10.29 | +3.73% | 168,068 | 170,580,291 |
| 2024-12-18 | 9.8 | 10.15 | 9.37 | 9.92 | +1.85% | 108,308 | 106,728,704 |
| 2024-12-17 | 10.35 | 10.36 | 9.69 | 9.74 | -5.44% | 111,281 | 110,410,377 |
| 2024-12-16 | 10.43 | 10.58 | 10.15 | 10.3 | -1.06% | 131,587 | 136,509,024 |
| 2024-12-13 | 10.68 | 11.09 | 10.4 | 10.41 | -3.07% | 202,067 | 215,350,100 |
| 2024-12-12 | 10.86 | 11 | 10.51 | 10.74 | -3.94% | 289,894 | 310,098,254 |
| 2024-12-11 | 10.31 | 11.7 | 10.03 | 11.18 | +7.5% | 452,622 | 493,859,923 |
| 2024-12-10 | 10.19 | 10.8 | 9.92 | 10.4 | +6.01% | 286,752 | 296,936,645 |
| 2024-12-09 | 9.8 | 9.96 | 9.67 | 9.81 | -0.61% | 63,195 | 61,997,270 |
| 2024-12-06 | 9.88 | 9.98 | 9.68 | 9.87 | 0% | 77,075 | 75,692,720 |
| 2024-12-05 | 9.71 | 9.95 | 9.68 | 9.87 | +1.02% | 82,935 | 81,573,491 |
| 2024-12-04 | 9.95 | 10.01 | 9.69 | 9.77 | -2.3% | 114,062 | 112,144,431 |
| 2024-12-03 | 10 | 10.3 | 9.83 | 10 | -0.89% | 145,352 | 145,006,240 |
| 2024-12-02 | 9.6 | 10.2 | 9.52 | 10.09 | +6.43% | 217,698 | 217,018,804 |
| 2024-11-29 | 9.34 | 9.55 | 9.11 | 9.48 | +1.5% | 82,190 | 76,992,817 |
| 2024-11-28 | 9.49 | 9.54 | 9.32 | 9.34 | -0.53% | 65,865 | 62,065,335 |
| 2024-11-27 | 9.11 | 9.39 | 8.79 | 9.39 | +2.18% | 78,435 | 71,302,994 |
| 2024-11-26 | 9.43 | 9.55 | 9.16 | 9.19 | -2.44% | 62,536 | 58,291,879 |
| 2024-11-25 | 9.32 | 9.45 | 9.1 | 9.42 | +1.07% | 70,102 | 64,994,298 |
| 2024-11-22 | 9.65 | 9.87 | 9.26 | 9.32 | -4.12% | 101,389 | 97,415,327 |
| 2024-11-21 | 9.54 | 9.83 | 9.45 | 9.72 | +1.67% | 100,177 | 96,886,704 |
| 2024-11-20 | 9.35 | 9.58 | 9.29 | 9.56 | +1.81% | 90,995 | 85,943,750 |
| 2024-11-19 | 8.94 | 9.41 | 8.81 | 9.39 | +5.62% | 113,915 | 104,499,147 |
| 2024-11-18 | 9.6 | 9.69 | 8.78 | 8.89 | -7.49% | 133,659 | 120,744,894 |
| 2024-11-15 | 9.47 | 9.99 | 9.41 | 9.61 | +1.16% | 172,607 | 168,572,726 |
| 2024-11-14 | 9.75 | 9.88 | 9.44 | 9.5 | -3.16% | 77,276 | 74,571,076 |
| 2024-11-13 | 9.87 | 9.89 | 9.42 | 9.81 | -0.61% | 115,250 | 111,460,227 |
| 2024-11-12 | 10 | 10.15 | 9.71 | 9.87 | -1.2% | 158,765 | 156,962,216 |
| 2024-11-11 | 9.7 | 10 | 9.51 | 9.99 | +2.88% | 169,297 | 165,084,208 |
| 2024-11-08 | 9.48 | 9.76 | 9.4 | 9.71 | +3.41% | 187,082 | 179,822,086 |
| 2024-11-07 | 9.07 | 9.42 | 9.05 | 9.39 | +1.84% | 152,800 | 141,232,868 |
| 2024-11-06 | 9.36 | 9.6 | 9.15 | 9.22 | -1.18% | 181,319 | 169,195,777 |
| 2024-11-05 | 9.08 | 9.4 | 9.07 | 9.33 | +2.3% | 207,153 | 191,624,662 |
| 2024-11-04 | 8.5 | 9.32 | 8.5 | 9.12 | -6.56% | 270,583 | 244,278,287 |
| 2024-11-01 | 10.6 | 10.72 | 9.67 | 9.76 | -9.12% | 248,156 | 249,849,900 |
| 2024-10-31 | 10.94 | 10.99 | 10.47 | 10.74 | -0.56% | 285,148 | 305,701,231 |
| 2024-10-30 | 10.13 | 11.07 | 10.13 | 10.8 | +5.99% | 358,877 | 384,070,660 |
| 2024-10-29 | 10.56 | 10.64 | 10.17 | 10.19 | -4.23% | 188,812 | 195,400,664 |
| 2024-10-28 | 10.52 | 10.64 | 10.24 | 10.64 | +1.33% | 227,323 | 237,679,721 |
| 2024-10-25 | 9.99 | 10.5 | 9.99 | 10.5 | +6.17% | 261,822 | 271,799,329 |
| 2024-10-24 | 10.09 | 10.16 | 9.81 | 9.89 | -1.88% | 119,298 | 118,567,210 |
| 2024-10-23 | 10.37 | 10.5 | 10.01 | 10.08 | -2.89% | 182,816 | 187,514,777 |
| 2024-10-22 | 10.7 | 10.71 | 10.17 | 10.38 | -3.26% | 263,944 | 274,961,626 |
| 2024-10-21 | 10.74 | 10.96 | 10.45 | 10.73 | +2.19% | 365,948 | 391,894,565 |
| 2024-10-18 | 10.34 | 10.73 | 10.1 | 10.5 | +0.77% | 374,257 | 390,711,746 |
| 2024-10-17 | 10.5 | 11 | 10.08 | 10.42 | -5.27% | 487,801 | 511,773,447 |
| 2024-10-16 | 10.34 | 11 | 9.64 | 11 | +10% | 513,154 | 535,950,774 |
| 2024-10-15 | 9.5 | 10.44 | 9.38 | 10 | +5.6% | 335,676 | 335,580,529 |
| 2024-10-14 | 8.91 | 9.48 | 8.81 | 9.47 | +7.61% | 180,916 | 165,970,113 |
| 2024-10-11 | 9.45 | 9.54 | 8.6 | 8.8 | -6.78% | 187,281 | 167,449,626 |
| 2024-10-10 | 9.6 | 9.98 | 9.33 | 9.44 | -1.46% | 204,339 | 197,603,878 |
| 2024-10-09 | 10.72 | 10.72 | 9.5 | 9.58 | -16.62% | 316,601 | 320,540,577 |
| 2024-10-08 | 11.25 | 11.58 | 10 | 11.49 | +19.07% | 464,955 | 501,168,505 |
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：