股票概览
8.78
+1.97%
+0.17
8.59
开盘价
8.8
最高价
8.51
最低价
36,318
成交量
数据更新至: 2025-03-25
技术指标
9.04
MA5 (5日均线)
9.33
MA10 (10日均线)
9.12
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 | 8.59 | 8.8 | 8.51 | 8.78 | +1.97% | 36,318 | 31,559,996 |
| 2025-03-24 | 9.11 | 9.12 | 8.44 | 8.61 | -5.8% | 95,242 | 83,549,447 |
| 2025-03-21 | 9.18 | 9.32 | 9.11 | 9.14 | -1.08% | 53,346 | 49,081,000 |
| 2025-03-20 | 9.29 | 9.32 | 9.09 | 9.24 | -2.01% | 95,090 | 87,424,347 |
| 2025-03-19 | 9.53 | 9.57 | 9.37 | 9.43 | -1.36% | 64,494 | 60,870,105 |
| 2025-03-18 | 9.55 | 9.61 | 9.46 | 9.56 | -0.21% | 100,475 | 95,811,644 |
| 2025-03-17 | 9.7 | 9.74 | 9.54 | 9.58 | -2.04% | 113,494 | 108,767,545 |
| 2025-03-14 | 9.79 | 9.96 | 9.56 | 9.78 | -1.91% | 195,005 | 189,165,473 |
| 2025-03-13 | 9.53 | 10.13 | 9.25 | 9.97 | +8.25% | 302,962 | 293,772,929 |
| 2025-03-12 | 8.89 | 9.3 | 8.84 | 9.21 | +3.6% | 76,698 | 69,777,568 |
| 2025-03-11 | 8.89 | 8.93 | 8.78 | 8.89 | -0.78% | 20,543 | 18,183,019 |
| 2025-03-10 | 8.87 | 9.01 | 8.81 | 8.96 | +1.82% | 26,885 | 24,031,971 |
| 2025-03-07 | 8.95 | 8.95 | 8.77 | 8.8 | -1.68% | 21,134 | 18,699,579 |
| 2025-03-06 | 8.8 | 8.96 | 8.77 | 8.95 | +2.52% | 34,200 | 30,380,330 |
| 2025-03-05 | 8.95 | 8.95 | 8.65 | 8.73 | -1.69% | 35,493 | 30,943,065 |
| 2025-03-04 | 8.83 | 8.92 | 8.77 | 8.88 | +0.57% | 21,706 | 19,237,625 |
| 2025-03-03 | 8.77 | 8.96 | 8.77 | 8.83 | +0.8% | 27,103 | 24,091,787 |
| 2025-02-28 | 9.06 | 9.06 | 8.76 | 8.76 | -3.42% | 29,843 | 26,518,732 |
| 2025-02-27 | 9.15 | 9.25 | 8.93 | 9.07 | -0.98% | 38,244 | 34,620,547 |
| 2025-02-26 | 9.08 | 9.25 | 9.07 | 9.16 | +0.88% | 30,444 | 27,961,076 |
| 2025-02-25 | 9.09 | 9.2 | 9.08 | 9.08 | -1.3% | 22,862 | 20,849,191 |
| 2025-02-24 | 9.13 | 9.25 | 9.1 | 9.2 | +0.77% | 29,227 | 26,858,749 |
| 2025-02-21 | 9.19 | 9.19 | 9.05 | 9.13 | -0.33% | 26,656 | 24,302,151 |
| 2025-02-20 | 9.15 | 9.18 | 9.05 | 9.16 | +0.11% | 25,271 | 23,060,170 |
| 2025-02-19 | 8.91 | 9.15 | 8.91 | 9.15 | +2.35% | 29,958 | 27,219,891 |
| 2025-02-18 | 9.27 | 9.27 | 8.89 | 8.94 | -3.46% | 36,470 | 33,071,591 |
| 2025-02-17 | 9.13 | 9.33 | 9.08 | 9.26 | +1.42% | 29,737 | 27,353,378 |
| 2025-02-14 | 9.28 | 9.29 | 9.12 | 9.13 | -0.44% | 25,495 | 23,457,873 |
| 2025-02-13 | 9.18 | 9.45 | 9.08 | 9.17 | -0.11% | 42,825 | 39,508,927 |
| 2025-02-12 | 9.2 | 9.22 | 9.08 | 9.18 | 0% | 27,603 | 25,262,315 |
| 2025-02-11 | 8.99 | 9.25 | 8.88 | 9.18 | +2.46% | 50,263 | 45,724,962 |
| 2025-02-10 | 8.93 | 8.97 | 8.88 | 8.96 | +0.56% | 25,130 | 22,451,087 |
| 2025-02-07 | 8.87 | 9.03 | 8.82 | 8.91 | 0% | 30,690 | 27,416,374 |
| 2025-02-06 | 8.85 | 8.92 | 8.77 | 8.91 | +0.91% | 28,810 | 25,505,252 |
| 2025-02-05 | 8.87 | 8.87 | 8.75 | 8.83 | +0.8% | 16,526 | 14,564,672 |
| 2025-01-27 | 8.73 | 8.88 | 8.73 | 8.76 | +0.34% | 18,520 | 16,323,054 |
| 2025-01-24 | 8.73 | 8.79 | 8.63 | 8.73 | +0.11% | 20,509 | 17,854,238 |
| 2025-01-23 | 8.8 | 8.87 | 8.72 | 8.72 | 0% | 22,193 | 19,573,061 |
| 2025-01-22 | 8.64 | 8.77 | 8.64 | 8.72 | -0.68% | 12,835 | 11,175,966 |
| 2025-01-21 | 8.79 | 8.86 | 8.7 | 8.78 | 0% | 19,864 | 17,438,088 |
| 2025-01-20 | 8.66 | 8.82 | 8.6 | 8.78 | +2.21% | 22,911 | 20,032,255 |
| 2025-01-17 | 8.6 | 8.63 | 8.45 | 8.59 | +0.35% | 15,566 | 13,319,466 |
| 2025-01-16 | 8.69 | 8.78 | 8.5 | 8.56 | -0.81% | 21,116 | 18,233,538 |
| 2025-01-15 | 8.6 | 8.76 | 8.6 | 8.63 | -0.23% | 21,893 | 18,978,063 |
| 2025-01-14 | 8.22 | 8.65 | 8.22 | 8.65 | +5.1% | 25,309 | 21,517,357 |
| 2025-01-13 | 8.17 | 8.3 | 7.99 | 8.23 | +0.49% | 13,710 | 11,195,990 |
| 2025-01-10 | 8.4 | 8.5 | 8.17 | 8.19 | -2.85% | 18,806 | 15,698,793 |
| 2025-01-09 | 8.38 | 8.5 | 8.35 | 8.43 | +0.36% | 16,291 | 13,770,641 |
| 2025-01-08 | 8.41 | 8.45 | 8.16 | 8.4 | -0.71% | 26,020 | 21,679,988 |
| 2025-01-07 | 8.29 | 8.46 | 8.17 | 8.46 | +2.92% | 20,113 | 16,740,515 |
| 2025-01-06 | 8.2 | 8.35 | 7.94 | 8.22 | +0.37% | 23,935 | 19,571,906 |
| 2025-01-03 | 8.66 | 8.68 | 8.18 | 8.19 | -4.99% | 30,971 | 26,082,427 |
| 2025-01-02 | 8.89 | 8.89 | 8.53 | 8.62 | -1.82% | 28,569 | 24,855,106 |
| 2024-12-31 | 8.93 | 9.07 | 8.76 | 8.78 | -1.68% | 30,156 | 26,819,415 |
| 2024-12-30 | 9.1 | 9.13 | 8.81 | 8.93 | -2.08% | 29,621 | 26,522,412 |
| 2024-12-27 | 9.13 | 9.25 | 9.09 | 9.12 | +0.33% | 29,306 | 26,881,124 |
| 2024-12-26 | 8.95 | 9.22 | 8.95 | 9.09 | +1.45% | 29,632 | 27,063,037 |
| 2024-12-25 | 9.25 | 9.25 | 8.86 | 8.96 | -3.03% | 38,606 | 34,686,544 |
| 2024-12-24 | 9.16 | 9.29 | 9.08 | 9.24 | +1.99% | 29,957 | 27,531,098 |
| 2024-12-23 | 9.56 | 9.66 | 9.02 | 9.06 | -5.33% | 51,566 | 47,629,803 |
| 2024-12-20 | 9.28 | 9.68 | 9.28 | 9.57 | +2.13% | 44,388 | 42,436,417 |
| 2024-12-19 | 9.32 | 9.45 | 9.24 | 9.37 | -0.11% | 31,953 | 29,848,209 |
| 2024-12-18 | 9.39 | 9.51 | 9.21 | 9.38 | -0.21% | 42,855 | 40,242,491 |
| 2024-12-17 | 10.01 | 10.11 | 9.37 | 9.4 | -5.15% | 74,117 | 71,094,701 |
| 2024-12-16 | 10.08 | 10.37 | 9.84 | 9.91 | -1.1% | 113,185 | 113,934,781 |
| 2024-12-13 | 9.83 | 10.31 | 9.7 | 10.02 | +1.31% | 115,642 | 115,600,910 |
| 2024-12-12 | 9.83 | 9.92 | 9.75 | 9.89 | +0.51% | 48,672 | 47,882,348 |
| 2024-12-11 | 9.52 | 9.99 | 9.51 | 9.84 | +2.93% | 75,038 | 73,396,070 |
| 2024-12-10 | 9.9 | 9.99 | 9.54 | 9.56 | -0.73% | 64,254 | 62,367,931 |
| 2024-12-09 | 9.76 | 9.8 | 9.57 | 9.63 | -1.33% | 41,827 | 40,501,329 |
| 2024-12-06 | 9.67 | 9.82 | 9.58 | 9.76 | +0.93% | 54,408 | 52,900,306 |
| 2024-12-05 | 9.7 | 9.74 | 9.53 | 9.67 | 0% | 49,683 | 47,795,718 |
| 2024-12-04 | 9.61 | 9.84 | 9.51 | 9.67 | 0% | 79,377 | 76,970,146 |
| 2024-12-03 | 9.41 | 9.94 | 9.41 | 9.67 | +2.33% | 108,606 | 105,126,958 |
| 2024-12-02 | 9.27 | 9.46 | 9.24 | 9.45 | +2.16% | 41,072 | 38,560,466 |
| 2024-11-29 | 9.18 | 9.32 | 9.02 | 9.25 | +1.09% | 38,529 | 35,477,182 |
| 2024-11-28 | 9.04 | 9.29 | 9.04 | 9.15 | +0.88% | 31,732 | 29,090,926 |
| 2024-11-27 | 8.95 | 9.08 | 8.67 | 9.07 | +1.23% | 36,647 | 32,477,001 |
| 2024-11-26 | 9.12 | 9.18 | 8.94 | 8.96 | -1.75% | 28,089 | 25,443,453 |
| 2024-11-25 | 8.92 | 9.14 | 8.88 | 9.12 | +1.45% | 36,741 | 33,212,791 |
| 2024-11-22 | 9.44 | 9.55 | 8.9 | 8.99 | -5.47% | 56,546 | 52,440,646 |
| 2024-11-21 | 9.44 | 9.85 | 9.34 | 9.51 | +1.28% | 59,922 | 57,342,949 |
| 2024-11-20 | 9.34 | 9.43 | 9.28 | 9.39 | +0.54% | 40,827 | 38,198,261 |
| 2024-11-19 | 9 | 9.35 | 8.9 | 9.34 | +4.59% | 40,488 | 36,837,891 |
| 2024-11-18 | 9.12 | 9.28 | 8.86 | 8.93 | -2.08% | 38,103 | 34,388,542 |
| 2024-11-15 | 9.4 | 9.51 | 9.11 | 9.12 | -3.18% | 46,780 | 43,683,750 |
| 2024-11-14 | 9.9 | 9.9 | 9.38 | 9.42 | -3.88% | 48,791 | 46,827,734 |
| 2024-11-13 | 9.62 | 9.85 | 9.58 | 9.8 | +1.24% | 57,895 | 56,296,863 |
| 2024-11-12 | 10 | 10 | 9.6 | 9.68 | -2.71% | 79,249 | 77,744,938 |
| 2024-11-11 | 9.54 | 10.08 | 9.54 | 9.95 | +3.97% | 124,775 | 122,089,566 |
| 2024-11-08 | 9.41 | 9.76 | 9.27 | 9.57 | +2.79% | 131,621 | 125,070,647 |
| 2024-11-07 | 9.09 | 9.37 | 9.04 | 9.31 | +2.76% | 82,013 | 75,867,844 |
| 2024-11-06 | 9.2 | 9.26 | 8.99 | 9.06 | -2.27% | 85,746 | 78,184,355 |
| 2024-11-05 | 8.75 | 9.33 | 8.66 | 9.27 | +6.06% | 92,147 | 83,211,856 |
| 2024-11-04 | 8.57 | 8.75 | 8.52 | 8.74 | +1.98% | 42,750 | 37,110,372 |
| 2024-11-01 | 8.81 | 8.86 | 8.48 | 8.57 | -2.94% | 55,676 | 48,144,748 |
| 2024-10-31 | 8.77 | 8.91 | 8.73 | 8.83 | +0.68% | 54,028 | 47,619,842 |
| 2024-10-30 | 8.87 | 8.96 | 8.6 | 8.77 | -1.24% | 53,790 | 47,221,083 |
| 2024-10-29 | 9.39 | 9.41 | 8.88 | 8.88 | -5.13% | 85,789 | 77,989,962 |
| 2024-10-28 | 9.33 | 9.44 | 9.24 | 9.36 | -0.85% | 86,425 | 80,693,109 |
| 2024-10-25 | 9.22 | 9.48 | 9.17 | 9.44 | +3.17% | 58,606 | 54,881,794 |
| 2024-10-24 | 9.2 | 9.36 | 9.06 | 9.15 | -3.17% | 63,607 | 58,429,046 |
| 2024-10-23 | 9.33 | 9.86 | 9.26 | 9.45 | +1.61% | 98,778 | 94,060,001 |
| 2024-10-22 | 9.23 | 9.36 | 9.13 | 9.3 | +0.98% | 49,101 | 45,440,788 |
| 2024-10-21 | 9.09 | 9.34 | 9.07 | 9.21 | +1.43% | 62,746 | 57,818,726 |
| 2024-10-18 | 8.74 | 9.27 | 8.73 | 9.08 | +2.83% | 62,882 | 56,493,897 |
| 2024-10-17 | 9.07 | 9.07 | 8.8 | 8.83 | -1.34% | 40,137 | 35,861,039 |
| 2024-10-16 | 8.82 | 9.13 | 8.78 | 8.95 | +0.22% | 42,701 | 38,462,423 |
| 2024-10-15 | 9.13 | 9.28 | 8.93 | 8.93 | -3.56% | 56,204 | 51,219,974 |
| 2024-10-14 | 8.78 | 9.26 | 8.78 | 9.26 | +4.87% | 58,813 | 53,378,581 |
| 2024-10-11 | 9.4 | 9.42 | 8.72 | 8.83 | -5.96% | 70,788 | 63,531,184 |
| 2024-10-10 | 9.55 | 9.97 | 9.25 | 9.39 | -1.37% | 80,023 | 76,705,771 |
| 2024-10-09 | 10.22 | 10.27 | 9.3 | 9.52 | -11.61% | 131,049 | 129,115,752 |
| 2024-10-08 | 11.13 | 11.18 | 9.68 | 10.77 | +14.82% | 199,942 | 209,020,241 |
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：