股票概览
8.8
-1.01%
-0.09
8.74
开盘价
9.03
最高价
8.63
最低价
122,164
成交量
数据更新至: 2025-03-25
技术指标
8.97
MA5 (5日均线)
8.85
MA10 (10日均线)
8.49
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 | 8.74 | 9.03 | 8.63 | 8.8 | -1.01% | 122,164 | 108,109,328 |
| 2025-03-24 | 9.17 | 9.22 | 8.48 | 8.89 | -1.77% | 275,578 | 243,573,602 |
| 2025-03-21 | 8.71 | 9.42 | 8.67 | 9.05 | +2.61% | 403,480 | 367,278,670 |
| 2025-03-20 | 9.26 | 9.26 | 8.81 | 8.82 | -4.85% | 339,943 | 303,504,954 |
| 2025-03-19 | 8.78 | 9.62 | 8.73 | 9.27 | +5.58% | 442,630 | 406,378,932 |
| 2025-03-18 | 8.75 | 8.86 | 8.55 | 8.78 | +0.46% | 167,531 | 146,481,912 |
| 2025-03-17 | 8.92 | 9.08 | 8.69 | 8.74 | -4.17% | 332,353 | 292,424,599 |
| 2025-03-14 | 8.69 | 9.22 | 8.48 | 9.12 | +7.55% | 380,696 | 336,878,299 |
| 2025-03-13 | 8.58 | 8.59 | 8.31 | 8.48 | -1.17% | 132,334 | 111,552,428 |
| 2025-03-12 | 8.68 | 8.76 | 8.46 | 8.58 | -1.04% | 206,299 | 176,426,021 |
| 2025-03-11 | 7.95 | 8.8 | 7.93 | 8.67 | +7.7% | 332,659 | 279,727,325 |
| 2025-03-10 | 8.01 | 8.13 | 7.98 | 8.05 | +0.37% | 62,254 | 50,177,307 |
| 2025-03-07 | 8.16 | 8.24 | 8.01 | 8.02 | -2.31% | 92,890 | 75,189,380 |
| 2025-03-06 | 7.93 | 8.22 | 7.92 | 8.21 | +3.66% | 116,885 | 94,817,866 |
| 2025-03-05 | 8.08 | 8.12 | 7.83 | 7.92 | -1.86% | 82,990 | 65,780,007 |
| 2025-03-04 | 7.89 | 8.09 | 7.83 | 8.07 | +2.41% | 72,536 | 57,879,603 |
| 2025-03-03 | 7.9 | 8.08 | 7.82 | 7.88 | +0.64% | 91,155 | 72,593,043 |
| 2025-02-28 | 8.24 | 8.28 | 7.82 | 7.83 | -5.21% | 115,360 | 92,512,567 |
| 2025-02-27 | 8.35 | 8.46 | 8.14 | 8.26 | -1.55% | 104,966 | 87,021,064 |
| 2025-02-26 | 8.16 | 8.48 | 8.15 | 8.39 | +3.33% | 159,840 | 133,271,235 |
| 2025-02-25 | 8.03 | 8.22 | 7.95 | 8.12 | +0.25% | 91,183 | 74,014,035 |
| 2025-02-24 | 8.06 | 8.22 | 7.98 | 8.1 | 0% | 103,321 | 83,580,994 |
| 2025-02-21 | 8.06 | 8.18 | 7.95 | 8.1 | -0.25% | 109,030 | 87,870,940 |
| 2025-02-20 | 8.08 | 8.17 | 8 | 8.12 | +0.25% | 93,586 | 75,730,730 |
| 2025-02-19 | 7.86 | 8.13 | 7.83 | 8.1 | +2.92% | 103,864 | 83,539,302 |
| 2025-02-18 | 8.2 | 8.21 | 7.83 | 7.87 | -4.49% | 124,596 | 99,875,158 |
| 2025-02-17 | 8.05 | 8.39 | 8.03 | 8.24 | +2.36% | 144,159 | 118,979,011 |
| 2025-02-14 | 7.89 | 8.1 | 7.87 | 8.05 | +1.9% | 105,217 | 84,492,548 |
| 2025-02-13 | 8.01 | 8.11 | 7.9 | 7.9 | -1.74% | 90,374 | 72,261,242 |
| 2025-02-12 | 7.98 | 8.06 | 7.93 | 8.04 | +0.5% | 75,013 | 60,057,243 |
| 2025-02-11 | 8.03 | 8.04 | 7.88 | 8 | -0.74% | 85,475 | 67,895,962 |
| 2025-02-10 | 7.91 | 8.06 | 7.91 | 8.06 | +1.64% | 112,658 | 90,198,048 |
| 2025-02-07 | 7.92 | 8.08 | 7.77 | 7.93 | -0.75% | 162,699 | 129,384,039 |
| 2025-02-06 | 7.6 | 8.15 | 7.55 | 7.99 | +4.44% | 163,528 | 129,387,595 |
| 2025-02-05 | 7.48 | 7.74 | 7.46 | 7.65 | +3.1% | 104,043 | 79,081,422 |
| 2025-01-27 | 7.69 | 7.77 | 7.41 | 7.42 | -3.51% | 95,574 | 72,269,004 |
| 2025-01-24 | 7.34 | 7.79 | 7.34 | 7.69 | +4.34% | 151,866 | 115,047,711 |
| 2025-01-23 | 7.45 | 7.6 | 7.37 | 7.37 | -0.27% | 115,530 | 86,692,081 |
| 2025-01-22 | 7.58 | 7.68 | 7.33 | 7.39 | -2.89% | 111,228 | 82,939,673 |
| 2025-01-21 | 7.87 | 7.98 | 7.52 | 7.61 | -4.99% | 224,940 | 172,401,884 |
| 2025-01-20 | 7.22 | 8.26 | 7.16 | 8.01 | +9.28% | 305,463 | 236,136,988 |
| 2025-01-17 | 7.31 | 7.37 | 7.23 | 7.33 | -0.27% | 69,652 | 50,930,180 |
| 2025-01-16 | 7.43 | 7.52 | 7.29 | 7.35 | -0.41% | 96,950 | 71,776,575 |
| 2025-01-15 | 7.45 | 7.67 | 7.35 | 7.38 | -0.54% | 130,050 | 96,963,839 |
| 2025-01-14 | 7.16 | 7.45 | 7.08 | 7.42 | +3.49% | 155,135 | 113,232,872 |
| 2025-01-13 | 6.96 | 7.48 | 6.91 | 7.17 | +3.02% | 120,915 | 86,844,222 |
| 2025-01-10 | 7.24 | 7.36 | 6.96 | 6.96 | -4.53% | 97,051 | 69,248,420 |
| 2025-01-09 | 7.07 | 7.4 | 7.03 | 7.29 | +2.39% | 98,302 | 71,273,482 |
| 2025-01-08 | 7.15 | 7.21 | 6.92 | 7.12 | -1.39% | 80,716 | 57,138,221 |
| 2025-01-07 | 7.17 | 7.22 | 7.03 | 7.22 | +2.12% | 69,625 | 49,710,912 |
| 2025-01-06 | 7.02 | 7.18 | 6.8 | 7.07 | +0.57% | 99,431 | 69,887,922 |
| 2025-01-03 | 7.42 | 7.45 | 7.02 | 7.03 | -4.74% | 98,065 | 70,734,658 |
| 2025-01-02 | 7.65 | 7.71 | 7.3 | 7.38 | -3.4% | 102,331 | 76,904,531 |
| 2024-12-31 | 7.97 | 8.04 | 7.64 | 7.64 | -3.78% | 94,953 | 73,919,256 |
| 2024-12-30 | 8.06 | 8.06 | 7.79 | 7.94 | -1.49% | 73,068 | 57,961,376 |
| 2024-12-27 | 8 | 8.14 | 7.93 | 8.06 | +0.75% | 83,371 | 67,283,426 |
| 2024-12-26 | 7.95 | 8.14 | 7.94 | 8 | +0.38% | 93,573 | 75,354,830 |
| 2024-12-25 | 8.25 | 8.29 | 7.89 | 7.97 | -2.8% | 118,332 | 94,751,955 |
| 2024-12-24 | 8.24 | 8.36 | 7.95 | 8.2 | -0.24% | 135,727 | 110,733,524 |
| 2024-12-23 | 8.94 | 8.96 | 8.2 | 8.22 | -8.36% | 184,149 | 155,977,589 |
| 2024-12-20 | 8.62 | 9.16 | 8.61 | 8.97 | +3.58% | 175,915 | 156,782,497 |
| 2024-12-19 | 8.6 | 8.72 | 8.47 | 8.66 | -0.35% | 107,000 | 92,039,611 |
| 2024-12-18 | 8.76 | 8.84 | 8.32 | 8.69 | -0.8% | 153,172 | 132,421,113 |
| 2024-12-17 | 8.92 | 9.22 | 8.63 | 8.76 | -1.57% | 242,674 | 216,299,994 |
| 2024-12-16 | 9.08 | 9.12 | 8.8 | 8.9 | -1.98% | 135,327 | 121,147,310 |
| 2024-12-13 | 9.41 | 9.49 | 9.08 | 9.08 | -4.42% | 178,585 | 164,869,750 |
| 2024-12-12 | 9.5 | 9.54 | 9.29 | 9.5 | -0.52% | 156,690 | 147,512,054 |
| 2024-12-11 | 9.5 | 9.65 | 9.48 | 9.55 | -0.83% | 141,174 | 135,071,612 |
| 2024-12-10 | 10.07 | 10.07 | 9.61 | 9.63 | -0.72% | 220,968 | 215,554,457 |
| 2024-12-09 | 9.79 | 9.87 | 9.52 | 9.7 | -1.72% | 191,427 | 185,298,901 |
| 2024-12-06 | 9.68 | 9.96 | 9.43 | 9.87 | +2.39% | 337,572 | 329,648,853 |
| 2024-12-05 | 9.07 | 9.8 | 9.03 | 9.64 | +5.82% | 306,214 | 291,018,821 |
| 2024-12-04 | 9.33 | 9.47 | 9.06 | 9.11 | -2.88% | 171,768 | 158,360,296 |
| 2024-12-03 | 9.53 | 9.54 | 9.17 | 9.38 | -1.68% | 219,673 | 204,566,999 |
| 2024-12-02 | 9.35 | 9.7 | 9.19 | 9.54 | +3.25% | 269,934 | 255,504,997 |
| 2024-11-29 | 9.2 | 9.36 | 8.96 | 9.24 | +0.54% | 238,395 | 218,614,572 |
| 2024-11-28 | 9.52 | 9.59 | 9.18 | 9.19 | -2.03% | 253,508 | 237,168,302 |
| 2024-11-27 | 9.19 | 9.53 | 8.96 | 9.38 | +1.96% | 306,708 | 285,212,824 |
| 2024-11-26 | 9.89 | 9.91 | 9.17 | 9.2 | -8.18% | 358,305 | 338,864,142 |
| 2024-11-25 | 10.1 | 10.2 | 9.4 | 10.02 | +1.21% | 504,932 | 494,408,601 |
| 2024-11-22 | 9.58 | 10.4 | 9.37 | 9.9 | +3.56% | 658,793 | 654,544,488 |
| 2024-11-21 | 9.41 | 10.43 | 9.4 | 9.56 | +3.91% | 674,385 | 659,510,896 |
| 2024-11-20 | 8.18 | 9.43 | 8.12 | 9.2 | +12.2% | 487,574 | 437,610,203 |
| 2024-11-19 | 7.88 | 8.21 | 7.82 | 8.2 | +4.19% | 111,855 | 89,790,469 |
| 2024-11-18 | 8.21 | 8.36 | 7.78 | 7.87 | -3.67% | 138,790 | 110,023,373 |
| 2024-11-15 | 8.36 | 8.51 | 8.15 | 8.17 | -2.62% | 133,118 | 111,329,430 |
| 2024-11-14 | 8.73 | 8.8 | 8.37 | 8.39 | -4% | 113,414 | 96,870,683 |
| 2024-11-13 | 8.62 | 8.76 | 8.47 | 8.74 | +0.23% | 135,525 | 116,950,878 |
| 2024-11-12 | 8.85 | 8.98 | 8.6 | 8.72 | -1.47% | 175,890 | 154,777,695 |
| 2024-11-11 | 8.4 | 8.85 | 8.38 | 8.85 | +4.86% | 198,200 | 171,765,302 |
| 2024-11-08 | 8.55 | 8.68 | 8.4 | 8.44 | -0.35% | 203,054 | 173,474,710 |
| 2024-11-07 | 8.17 | 8.51 | 8.1 | 8.47 | +3.93% | 200,545 | 167,495,515 |
| 2024-11-06 | 8.06 | 8.34 | 8 | 8.15 | +1.75% | 194,785 | 159,228,666 |
| 2024-11-05 | 7.72 | 8.04 | 7.7 | 8.01 | +3.89% | 142,748 | 112,985,333 |
| 2024-11-04 | 7.57 | 7.73 | 7.5 | 7.71 | +1.85% | 95,823 | 73,333,878 |
| 2024-11-01 | 7.95 | 8.25 | 7.53 | 7.57 | -4.78% | 187,219 | 145,819,298 |
| 2024-10-31 | 7.91 | 8.07 | 7.85 | 7.95 | +0.51% | 120,282 | 95,800,255 |
| 2024-10-30 | 7.98 | 8.12 | 7.79 | 7.91 | -1.74% | 147,929 | 117,555,704 |
| 2024-10-29 | 8.53 | 8.54 | 8.05 | 8.05 | -5.18% | 181,598 | 149,416,114 |
| 2024-10-28 | 8.41 | 8.52 | 8.36 | 8.49 | +1.31% | 146,160 | 123,334,023 |
| 2024-10-25 | 8.16 | 8.42 | 8.15 | 8.38 | +2.82% | 158,023 | 131,461,034 |
| 2024-10-24 | 8.12 | 8.29 | 8.05 | 8.15 | -2.16% | 160,373 | 131,222,869 |
| 2024-10-23 | 8.5 | 8.51 | 8.27 | 8.33 | -4.03% | 281,328 | 236,031,579 |
| 2024-10-22 | 8.28 | 8.69 | 8.09 | 8.68 | +5.08% | 330,556 | 278,255,313 |
| 2024-10-21 | 8.1 | 8.35 | 8.06 | 8.26 | +2.61% | 202,608 | 166,193,296 |
| 2024-10-18 | 7.8 | 8.24 | 7.71 | 8.05 | +2.94% | 199,237 | 158,657,917 |
| 2024-10-17 | 7.95 | 8.11 | 7.81 | 7.82 | -1.14% | 123,296 | 98,307,205 |
| 2024-10-16 | 7.73 | 8.08 | 7.69 | 7.91 | +0.25% | 124,518 | 98,761,270 |
| 2024-10-15 | 8.11 | 8.23 | 7.88 | 7.89 | -3.66% | 163,128 | 131,386,462 |
| 2024-10-14 | 7.8 | 8.19 | 7.77 | 8.19 | +6.23% | 206,322 | 164,794,908 |
| 2024-10-11 | 8.3 | 8.3 | 7.55 | 7.71 | -7.78% | 184,764 | 145,434,723 |
| 2024-10-10 | 8.38 | 8.69 | 8.13 | 8.36 | +1.21% | 190,197 | 160,523,191 |
| 2024-10-09 | 9.23 | 9.24 | 8.16 | 8.26 | -15.02% | 284,798 | 250,609,233 |
| 2024-10-08 | 10.1 | 10.1 | 8.64 | 9.72 | +13.68% | 444,057 | 418,797,151 |
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：