股票概览
8.56
-1.04%
-0.09
8.65
开盘价
8.68
最高价
8.39
最低价
24,020
成交量
数据更新至: 2025-03-25
技术指标
9.11
MA5 (5日均线)
9.29
MA10 (10日均线)
9.21
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 | 8.65 | 8.68 | 8.39 | 8.56 | -1.04% | 24,020 | 20,497,779 |
| 2025-03-24 | 9.3 | 9.44 | 8.46 | 8.65 | -6.69% | 54,771 | 48,219,055 |
| 2025-03-21 | 9.48 | 9.52 | 9.18 | 9.27 | -2.52% | 29,687 | 27,692,896 |
| 2025-03-20 | 9.49 | 9.61 | 9.39 | 9.51 | -0.31% | 17,305 | 16,449,098 |
| 2025-03-19 | 9.6 | 9.63 | 9.43 | 9.54 | -0.63% | 22,832 | 21,749,460 |
| 2025-03-18 | 9.55 | 9.62 | 9.51 | 9.6 | +0.31% | 18,635 | 17,833,097 |
| 2025-03-17 | 9.56 | 9.61 | 9.41 | 9.57 | +0.95% | 22,460 | 21,423,603 |
| 2025-03-14 | 9.3 | 9.52 | 9.2 | 9.48 | +1.61% | 24,117 | 22,600,114 |
| 2025-03-13 | 9.31 | 9.4 | 9.13 | 9.33 | -0.74% | 21,472 | 19,817,015 |
| 2025-03-12 | 9.34 | 9.41 | 9.26 | 9.4 | +0.86% | 23,301 | 21,817,612 |
| 2025-03-11 | 9.15 | 9.33 | 9.11 | 9.32 | +0.87% | 18,835 | 17,395,510 |
| 2025-03-10 | 9.16 | 9.29 | 9.14 | 9.24 | +0.87% | 21,324 | 19,647,221 |
| 2025-03-07 | 9.24 | 9.29 | 9.1 | 9.16 | -1.29% | 19,310 | 17,739,825 |
| 2025-03-06 | 9.05 | 9.33 | 8.91 | 9.28 | +2.65% | 30,244 | 27,841,850 |
| 2025-03-05 | 9.21 | 9.21 | 8.85 | 9.04 | -1.31% | 24,197 | 21,666,366 |
| 2025-03-04 | 8.88 | 9.16 | 8.88 | 9.16 | +2% | 17,842 | 16,165,051 |
| 2025-03-03 | 8.85 | 9.09 | 8.81 | 8.98 | +1.81% | 22,045 | 19,820,430 |
| 2025-02-28 | 9.07 | 9.08 | 8.8 | 8.82 | -2.86% | 22,854 | 20,351,766 |
| 2025-02-27 | 9.18 | 9.21 | 8.9 | 9.08 | -0.66% | 21,772 | 19,731,944 |
| 2025-02-26 | 9.1 | 9.2 | 9.03 | 9.14 | +0.66% | 19,744 | 18,014,606 |
| 2025-02-25 | 9.02 | 9.19 | 9.01 | 9.08 | -0.55% | 18,500 | 16,797,466 |
| 2025-02-24 | 9.05 | 9.21 | 9 | 9.13 | +1% | 28,521 | 25,954,967 |
| 2025-02-21 | 9.24 | 9.25 | 8.95 | 9.04 | -1.53% | 19,608 | 17,719,095 |
| 2025-02-20 | 9.17 | 9.24 | 9.09 | 9.18 | +0.11% | 18,391 | 16,841,073 |
| 2025-02-19 | 8.93 | 9.22 | 8.91 | 9.17 | +2.69% | 23,501 | 21,452,818 |
| 2025-02-18 | 9.24 | 9.24 | 8.9 | 8.93 | -3.04% | 21,631 | 19,596,256 |
| 2025-02-17 | 9.03 | 9.33 | 8.93 | 9.21 | +2.56% | 26,497 | 24,322,342 |
| 2025-02-14 | 8.92 | 9.09 | 8.87 | 8.98 | -0.11% | 21,250 | 19,071,829 |
| 2025-02-13 | 9.13 | 9.17 | 8.92 | 8.99 | -1.53% | 19,418 | 17,486,192 |
| 2025-02-12 | 9.19 | 9.28 | 9.07 | 9.13 | -0.54% | 17,881 | 16,351,192 |
| 2025-02-11 | 9.2 | 9.24 | 8.99 | 9.18 | 0% | 16,964 | 15,429,442 |
| 2025-02-10 | 9.01 | 9.2 | 8.92 | 9.18 | +2.68% | 20,569 | 18,718,617 |
| 2025-02-07 | 8.98 | 9.12 | 8.85 | 8.94 | +0.34% | 17,933 | 16,167,697 |
| 2025-02-06 | 8.88 | 8.97 | 8.72 | 8.91 | +0.91% | 19,498 | 17,283,289 |
| 2025-02-05 | 8.67 | 8.9 | 8.6 | 8.83 | +3.52% | 26,583 | 23,368,920 |
| 2025-01-27 | 8.6 | 8.74 | 8.49 | 8.53 | +0.71% | 21,178 | 18,248,894 |
| 2025-01-24 | 8.29 | 8.5 | 8.21 | 8.47 | +2.17% | 18,694 | 15,599,506 |
| 2025-01-23 | 8.35 | 8.53 | 8.18 | 8.29 | +1.59% | 24,826 | 20,821,097 |
| 2025-01-22 | 8.29 | 8.29 | 8.06 | 8.16 | -1.57% | 17,963 | 14,663,936 |
| 2025-01-21 | 8.46 | 8.6 | 8.13 | 8.29 | -2.01% | 27,497 | 22,738,368 |
| 2025-01-20 | 8.26 | 8.57 | 8.18 | 8.46 | +2.17% | 26,763 | 22,488,594 |
| 2025-01-17 | 8.33 | 8.47 | 8.22 | 8.28 | -0.84% | 20,981 | 17,396,799 |
| 2025-01-16 | 8.48 | 8.55 | 8.28 | 8.35 | +0.36% | 20,766 | 17,450,525 |
| 2025-01-15 | 8.45 | 8.5 | 8.25 | 8.32 | -0.36% | 22,149 | 18,472,237 |
| 2025-01-14 | 7.85 | 8.36 | 7.85 | 8.35 | +7.46% | 33,922 | 27,724,953 |
| 2025-01-13 | 7.66 | 7.84 | 7.51 | 7.77 | 0% | 25,781 | 19,876,327 |
| 2025-01-10 | 8.09 | 8.14 | 7.71 | 7.77 | -3.96% | 24,156 | 19,116,982 |
| 2025-01-09 | 7.99 | 8.14 | 7.94 | 8.09 | +0.87% | 20,380 | 16,462,959 |
| 2025-01-08 | 8.1 | 8.21 | 7.73 | 8.02 | -1.23% | 23,402 | 18,685,392 |
| 2025-01-07 | 7.79 | 8.15 | 7.76 | 8.12 | +4.64% | 22,313 | 17,761,072 |
| 2025-01-06 | 7.74 | 7.96 | 7.45 | 7.76 | -0.64% | 26,225 | 20,292,077 |
| 2025-01-03 | 8.28 | 8.32 | 7.81 | 7.81 | -4.99% | 34,839 | 27,883,387 |
| 2025-01-02 | 8.27 | 8.7 | 8.16 | 8.22 | -0.6% | 44,583 | 37,616,534 |
| 2024-12-31 | 8.54 | 8.66 | 8.26 | 8.27 | -2.48% | 28,614 | 24,106,315 |
| 2024-12-30 | 8.52 | 8.68 | 8.2 | 8.48 | -1.62% | 26,778 | 22,537,904 |
| 2024-12-27 | 8.5 | 8.78 | 8.44 | 8.62 | +1.41% | 25,856 | 22,438,407 |
| 2024-12-26 | 8.34 | 8.65 | 8.33 | 8.5 | +1.67% | 32,128 | 27,330,860 |
| 2024-12-25 | 8.68 | 8.68 | 8.23 | 8.36 | -3.58% | 41,342 | 34,627,137 |
| 2024-12-24 | 8.77 | 9.09 | 8.51 | 8.67 | -0.57% | 38,682 | 33,848,882 |
| 2024-12-23 | 9.63 | 9.7 | 8.6 | 8.72 | -10.1% | 60,365 | 54,297,482 |
| 2024-12-20 | 9.63 | 9.93 | 9.49 | 9.7 | +1.15% | 28,382 | 27,611,304 |
| 2024-12-19 | 9.5 | 9.67 | 9.39 | 9.59 | -0.1% | 26,217 | 25,011,521 |
| 2024-12-18 | 9.62 | 9.87 | 9.22 | 9.6 | +0.21% | 38,793 | 37,253,254 |
| 2024-12-17 | 10.31 | 10.38 | 9.58 | 9.58 | -7.71% | 46,080 | 45,254,581 |
| 2024-12-16 | 10.34 | 10.5 | 10.27 | 10.38 | +0.78% | 31,602 | 32,821,059 |
| 2024-12-13 | 10.48 | 10.48 | 10.23 | 10.3 | -1.72% | 34,383 | 35,532,560 |
| 2024-12-12 | 10.26 | 10.5 | 10.08 | 10.48 | +3.05% | 43,885 | 45,426,679 |
| 2024-12-11 | 10.08 | 10.21 | 10 | 10.17 | +1.19% | 24,782 | 25,113,658 |
| 2024-12-10 | 10.38 | 10.39 | 9.99 | 10.05 | +0.2% | 45,347 | 46,094,899 |
| 2024-12-09 | 10.2 | 10.25 | 9.9 | 10.03 | -1.18% | 37,708 | 37,996,506 |
| 2024-12-06 | 10.2 | 10.25 | 10.01 | 10.15 | +0.5% | 27,587 | 28,017,355 |
| 2024-12-05 | 9.96 | 10.18 | 9.92 | 10.1 | +1.41% | 27,868 | 28,066,261 |
| 2024-12-04 | 10.03 | 10.25 | 9.88 | 9.96 | -1.97% | 25,404 | 25,587,441 |
| 2024-12-03 | 10.18 | 10.23 | 10 | 10.16 | +0.4% | 26,742 | 27,111,930 |
| 2024-12-02 | 9.9 | 10.22 | 9.88 | 10.12 | +2.74% | 31,256 | 31,536,027 |
| 2024-11-29 | 9.75 | 9.91 | 9.56 | 9.85 | +1.55% | 27,532 | 26,897,632 |
| 2024-11-28 | 9.52 | 9.89 | 9.52 | 9.7 | +1.46% | 26,634 | 25,899,990 |
| 2024-11-27 | 9.53 | 9.62 | 9.1 | 9.56 | +0.31% | 26,708 | 24,950,658 |
| 2024-11-26 | 9.64 | 9.77 | 9.47 | 9.53 | -0.94% | 22,733 | 21,805,123 |
| 2024-11-25 | 9.43 | 9.65 | 9.3 | 9.62 | +2.78% | 26,568 | 25,261,541 |
| 2024-11-22 | 9.8 | 9.91 | 9.36 | 9.36 | -4.59% | 31,164 | 30,065,636 |
| 2024-11-21 | 9.82 | 10.05 | 9.7 | 9.81 | -0.51% | 27,968 | 27,554,526 |
| 2024-11-20 | 9.58 | 9.93 | 9.41 | 9.86 | +2.92% | 28,736 | 28,089,423 |
| 2024-11-19 | 9.38 | 9.58 | 9.21 | 9.58 | +2.13% | 25,440 | 23,979,507 |
| 2024-11-18 | 9.78 | 9.9 | 9.26 | 9.38 | -3.1% | 35,960 | 34,186,336 |
| 2024-11-15 | 9.97 | 10.13 | 9.67 | 9.68 | -3.01% | 32,700 | 32,359,572 |
| 2024-11-14 | 10.42 | 10.42 | 9.96 | 9.98 | -3.85% | 28,692 | 29,170,393 |
| 2024-11-13 | 10.29 | 10.58 | 10.06 | 10.38 | +0.78% | 31,080 | 31,981,190 |
| 2024-11-12 | 10.29 | 10.48 | 10.12 | 10.3 | 0% | 43,298 | 44,692,038 |
| 2024-11-11 | 10.06 | 10.35 | 10.06 | 10.3 | +2.28% | 41,696 | 42,526,251 |
| 2024-11-08 | 10.23 | 10.62 | 9.94 | 10.07 | -0.1% | 57,352 | 58,488,916 |
| 2024-11-07 | 9.58 | 10.2 | 9.55 | 10.08 | +4.02% | 50,994 | 50,680,880 |
| 2024-11-06 | 9.8 | 9.81 | 9.57 | 9.69 | 0% | 40,593 | 39,443,781 |
| 2024-11-05 | 9.48 | 9.79 | 9.45 | 9.69 | +2.22% | 39,070 | 37,557,062 |
| 2024-11-04 | 9.4 | 9.54 | 9.12 | 9.48 | +1.17% | 39,794 | 37,094,835 |
| 2024-11-01 | 10.21 | 10.4 | 9.3 | 9.37 | -6.11% | 69,987 | 67,929,606 |
| 2024-10-31 | 9.8 | 10.96 | 9.8 | 9.98 | +2.89% | 99,766 | 102,341,039 |
| 2024-10-30 | 9.5 | 9.88 | 9.39 | 9.7 | +2% | 59,168 | 56,814,410 |
| 2024-10-29 | 9.62 | 9.85 | 9.4 | 9.51 | -0.94% | 84,688 | 81,906,416 |
| 2024-10-28 | 9.12 | 9.73 | 9.03 | 9.6 | +6.31% | 108,618 | 102,826,140 |
| 2024-10-25 | 8.71 | 9.09 | 8.61 | 9.03 | +3.56% | 70,248 | 62,722,802 |
| 2024-10-24 | 8.7 | 8.74 | 8.53 | 8.72 | +0.23% | 49,521 | 42,769,786 |
| 2024-10-23 | 8.79 | 8.89 | 8.69 | 8.7 | -1.02% | 61,300 | 53,891,601 |
| 2024-10-22 | 8.76 | 8.86 | 8.59 | 8.79 | +1.15% | 58,489 | 50,983,762 |
| 2024-10-21 | 8.5 | 8.73 | 8.39 | 8.69 | +2.48% | 80,215 | 68,869,323 |
| 2024-10-18 | 8.2 | 8.66 | 8.1 | 8.48 | +1.8% | 89,558 | 74,834,337 |
| 2024-10-17 | 8.62 | 8.73 | 8.3 | 8.33 | -3.81% | 103,064 | 87,419,144 |
| 2024-10-16 | 8.7 | 8.98 | 8.52 | 8.66 | -1.14% | 130,840 | 113,963,641 |
| 2024-10-15 | 9.16 | 9.47 | 8.76 | 8.76 | -8.18% | 242,008 | 219,353,902 |
| 2024-10-14 | 8.29 | 9.54 | 8.17 | 9.54 | +20% | 220,985 | 201,289,860 |
| 2024-10-11 | 8.37 | 8.4 | 7.86 | 7.95 | -4.45% | 36,176 | 29,300,833 |
| 2024-10-10 | 8.17 | 8.65 | 8.15 | 8.32 | +3.23% | 43,236 | 36,272,442 |
| 2024-10-09 | 8.89 | 8.96 | 8.06 | 8.06 | -11.53% | 62,121 | 52,489,716 |
| 2024-10-08 | 10 | 10.11 | 8.87 | 9.11 | +5.81% | 94,968 | 87,891,789 |
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：