股票概览
8.57
+0.35%
+0.03
8.54
开盘价
8.62
最高价
8.49
最低价
91,826
成交量
数据更新至: 2025-03-25
技术指标
8.80
MA5 (5日均线)
9.01
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 | 8.54 | 8.62 | 8.49 | 8.57 | +0.35% | 91,826 | 78,563,150 |
| 2025-03-24 | 8.78 | 8.78 | 8.35 | 8.54 | -2.95% | 278,031 | 237,387,094 |
| 2025-03-21 | 9.06 | 9.06 | 8.77 | 8.8 | -2.98% | 272,803 | 242,168,769 |
| 2025-03-20 | 9.02 | 9.25 | 9 | 9.07 | +0.33% | 214,324 | 195,429,150 |
| 2025-03-19 | 9.14 | 9.17 | 9.02 | 9.04 | -1.53% | 190,593 | 172,553,252 |
| 2025-03-18 | 9.22 | 9.26 | 9.12 | 9.18 | -0.22% | 177,074 | 162,696,472 |
| 2025-03-17 | 9.16 | 9.27 | 9.15 | 9.2 | +0.22% | 171,559 | 157,986,403 |
| 2025-03-14 | 9.08 | 9.2 | 9.03 | 9.18 | +0.88% | 222,742 | 203,559,063 |
| 2025-03-13 | 9.39 | 9.39 | 9.03 | 9.1 | -3.19% | 292,742 | 268,124,899 |
| 2025-03-12 | 9.31 | 9.53 | 9.3 | 9.4 | +0.97% | 291,885 | 274,303,226 |
| 2025-03-11 | 9.11 | 9.35 | 9.11 | 9.31 | +0.54% | 230,692 | 212,847,943 |
| 2025-03-10 | 9.34 | 9.36 | 9.2 | 9.26 | -1.28% | 240,494 | 222,544,880 |
| 2025-03-07 | 9.63 | 9.64 | 9.28 | 9.38 | -3.2% | 456,420 | 432,578,164 |
| 2025-03-06 | 9.63 | 9.89 | 9.47 | 9.69 | +0.41% | 651,596 | 629,540,177 |
| 2025-03-05 | 9.18 | 9.88 | 9.18 | 9.65 | +4.78% | 726,108 | 696,093,428 |
| 2025-03-04 | 8.95 | 9.35 | 8.85 | 9.21 | +2.79% | 396,603 | 362,686,559 |
| 2025-03-03 | 9.02 | 9.16 | 8.81 | 8.96 | -0.67% | 341,144 | 307,161,667 |
| 2025-02-28 | 9.58 | 9.58 | 8.93 | 9.02 | -7.01% | 507,648 | 470,757,050 |
| 2025-02-27 | 10 | 10.08 | 9.52 | 9.7 | -2.61% | 537,477 | 524,268,280 |
| 2025-02-26 | 9.94 | 10 | 9.8 | 9.96 | +0.5% | 581,164 | 574,338,646 |
| 2025-02-25 | 9.82 | 10.3 | 9.82 | 9.91 | -1% | 746,708 | 752,119,257 |
| 2025-02-24 | 10.25 | 10.34 | 9.87 | 10.01 | -0.79% | 1,391,253 | 1,410,945,686 |
| 2025-02-21 | 9.17 | 10.09 | 9.1 | 10.09 | +10.03% | 689,993 | 675,101,188 |
| 2025-02-20 | 9.21 | 9.26 | 9.11 | 9.17 | -0.11% | 203,186 | 186,516,250 |
| 2025-02-19 | 8.96 | 9.18 | 8.91 | 9.18 | +2.34% | 253,544 | 230,732,386 |
| 2025-02-18 | 9.3 | 9.39 | 8.92 | 8.97 | -3.96% | 386,352 | 352,173,072 |
| 2025-02-17 | 9.3 | 9.44 | 9.24 | 9.34 | +0.43% | 345,851 | 322,958,143 |
| 2025-02-14 | 9.42 | 9.44 | 9.16 | 9.3 | -0.75% | 361,120 | 335,300,602 |
| 2025-02-13 | 9.44 | 9.58 | 9.24 | 9.37 | -0.21% | 527,155 | 496,621,220 |
| 2025-02-12 | 9.1 | 9.44 | 9.08 | 9.39 | +3.07% | 488,231 | 454,477,008 |
| 2025-02-11 | 9.27 | 9.27 | 9.06 | 9.11 | -1.73% | 422,702 | 386,442,872 |
| 2025-02-10 | 9.01 | 9.37 | 8.94 | 9.27 | +2.89% | 587,922 | 541,076,320 |
| 2025-02-07 | 8.7 | 9.16 | 8.65 | 9.01 | +2.62% | 724,343 | 649,340,625 |
| 2025-02-06 | 8.29 | 8.89 | 8.18 | 8.78 | +6.17% | 605,969 | 522,993,252 |
| 2025-02-05 | 8.11 | 8.4 | 8.08 | 8.27 | +3.25% | 329,342 | 271,685,824 |
| 2025-01-27 | 8.11 | 8.23 | 7.99 | 8.01 | -2.08% | 251,255 | 202,895,080 |
| 2025-01-24 | 8.07 | 8.2 | 8.03 | 8.18 | +1.36% | 237,152 | 193,185,697 |
| 2025-01-23 | 8.23 | 8.45 | 8.05 | 8.07 | -0.62% | 361,862 | 298,939,413 |
| 2025-01-22 | 8.25 | 8.35 | 8.09 | 8.12 | -2.64% | 234,241 | 191,941,176 |
| 2025-01-21 | 8.48 | 8.51 | 8.25 | 8.34 | -0.83% | 233,174 | 194,474,780 |
| 2025-01-20 | 8.54 | 8.58 | 8.37 | 8.41 | +0.12% | 257,816 | 217,920,098 |
| 2025-01-17 | 8.41 | 8.46 | 8.26 | 8.4 | -0.36% | 300,962 | 251,828,806 |
| 2025-01-16 | 8.4 | 8.69 | 8.31 | 8.43 | +0.48% | 374,093 | 317,200,692 |
| 2025-01-15 | 8.44 | 8.53 | 8.32 | 8.39 | -0.12% | 447,248 | 376,483,295 |
| 2025-01-14 | 7.87 | 8.4 | 7.85 | 8.4 | +6.87% | 501,439 | 411,087,682 |
| 2025-01-13 | 7.7 | 7.94 | 7.52 | 7.86 | -0.25% | 321,887 | 250,114,109 |
| 2025-01-10 | 8.32 | 8.32 | 7.86 | 7.88 | -4.6% | 427,813 | 346,560,541 |
| 2025-01-09 | 8.01 | 8.47 | 7.99 | 8.26 | +2.35% | 564,526 | 464,687,531 |
| 2025-01-08 | 7.97 | 8.16 | 7.68 | 8.07 | +1.13% | 502,012 | 398,683,889 |
| 2025-01-07 | 7.75 | 8 | 7.73 | 7.98 | +3.91% | 393,694 | 310,039,414 |
| 2025-01-06 | 7.8 | 7.93 | 7.55 | 7.68 | -1.54% | 393,417 | 304,111,191 |
| 2025-01-03 | 8.38 | 8.43 | 7.77 | 7.8 | -7.03% | 539,758 | 432,496,288 |
| 2025-01-02 | 8.58 | 8.9 | 8.3 | 8.39 | -2.78% | 563,005 | 483,461,773 |
| 2024-12-31 | 9.07 | 9.07 | 8.61 | 8.63 | -4% | 437,536 | 384,358,952 |
| 2024-12-30 | 9.15 | 9.16 | 8.9 | 8.99 | -1.96% | 477,759 | 429,927,175 |
| 2024-12-27 | 9.28 | 9.5 | 9.13 | 9.17 | -1.08% | 507,474 | 473,225,448 |
| 2024-12-26 | 9.09 | 9.44 | 9.09 | 9.27 | 0% | 495,518 | 462,099,205 |
| 2024-12-25 | 9.72 | 9.78 | 9.01 | 9.27 | -5.21% | 747,604 | 695,783,746 |
| 2024-12-24 | 10.15 | 10.36 | 9.65 | 9.78 | -7.56% | 1,089,436 | 1,074,397,273 |
| 2024-12-23 | 11.42 | 11.58 | 10.58 | 10.58 | -9.96% | 1,168,242 | 1,275,027,344 |
| 2024-12-20 | 11.76 | 12.38 | 11.75 | 11.75 | -9.96% | 1,616,555 | 1,941,543,483 |
| 2024-12-19 | 13.42 | 14.19 | 12.91 | 13.05 | +1.16% | 2,740,746 | 3,732,596,511 |
| 2024-12-18 | 12.9 | 12.9 | 12.9 | 12.9 | +9.97% | 150,207 | 193,767,030 |
| 2024-12-17 | 10.68 | 11.73 | 10.68 | 11.73 | +10.04% | 837,521 | 975,027,513 |
| 2024-12-16 | 10.77 | 11.09 | 10.6 | 10.66 | -2.2% | 382,424 | 413,621,480 |
| 2024-12-13 | 11.22 | 11.44 | 10.88 | 10.9 | -4.22% | 498,002 | 551,673,850 |
| 2024-12-12 | 11.1 | 11.42 | 10.94 | 11.38 | +2.8% | 722,002 | 810,255,530 |
| 2024-12-11 | 10.68 | 11.2 | 10.62 | 11.07 | -1.34% | 893,440 | 984,218,426 |
| 2024-12-10 | 10.7 | 11.51 | 10.57 | 11.22 | +7.27% | 1,114,315 | 1,257,122,661 |
| 2024-12-09 | 10.61 | 10.63 | 10.35 | 10.46 | -1.69% | 273,524 | 286,765,389 |
| 2024-12-06 | 10.68 | 10.73 | 10.46 | 10.64 | -0.84% | 336,094 | 356,770,840 |
| 2024-12-05 | 10.49 | 10.79 | 10.44 | 10.73 | +0.28% | 356,181 | 380,314,346 |
| 2024-12-04 | 11.38 | 11.43 | 10.61 | 10.7 | -2.73% | 736,874 | 817,112,180 |
| 2024-12-03 | 10.93 | 11.15 | 10.58 | 11 | +3.09% | 628,640 | 680,391,579 |
| 2024-12-02 | 10.4 | 10.73 | 10.37 | 10.67 | +2.4% | 349,427 | 370,396,342 |
| 2024-11-29 | 10.21 | 10.5 | 10.14 | 10.42 | +0.87% | 353,834 | 366,274,539 |
| 2024-11-28 | 10.53 | 10.58 | 10.3 | 10.33 | -1.15% | 317,717 | 331,389,278 |
| 2024-11-27 | 10.29 | 10.45 | 9.95 | 10.45 | +1.36% | 379,439 | 386,127,168 |
| 2024-11-26 | 10.33 | 10.76 | 10.28 | 10.31 | +0.29% | 385,188 | 404,506,944 |
| 2024-11-25 | 10.35 | 10.5 | 10.09 | 10.28 | -2.28% | 388,827 | 397,731,184 |
| 2024-11-22 | 11.06 | 11.14 | 10.5 | 10.52 | -5.65% | 453,847 | 492,333,014 |
| 2024-11-21 | 11.07 | 11.36 | 11 | 11.15 | +0.81% | 505,973 | 564,747,275 |
| 2024-11-20 | 10.67 | 11.2 | 10.53 | 11.06 | +3.66% | 536,170 | 586,122,971 |
| 2024-11-19 | 10.22 | 10.68 | 10.13 | 10.67 | +4.3% | 535,591 | 560,927,756 |
| 2024-11-18 | 10.98 | 11.05 | 10.08 | 10.23 | -7.59% | 805,860 | 840,500,826 |
| 2024-11-15 | 12.04 | 12.19 | 11.07 | 11.07 | -10% | 869,759 | 988,097,986 |
| 2024-11-14 | 12.47 | 12.71 | 12.21 | 12.3 | -1.28% | 537,692 | 668,028,776 |
| 2024-11-13 | 12.21 | 12.47 | 12.1 | 12.46 | +1.3% | 516,160 | 636,336,098 |
| 2024-11-12 | 12.68 | 12.68 | 12.15 | 12.3 | -4.28% | 818,729 | 1,015,115,428 |
| 2024-11-11 | 12.48 | 13.13 | 12.15 | 12.85 | +3.05% | 1,117,372 | 1,410,222,920 |
| 2024-11-08 | 12.02 | 12.71 | 12.02 | 12.47 | +4.53% | 1,241,172 | 1,544,295,083 |
| 2024-11-07 | 12 | 12.32 | 11.67 | 11.93 | -1.4% | 1,067,599 | 1,265,724,595 |
| 2024-11-06 | 12.65 | 12.77 | 12.01 | 12.1 | -4.72% | 1,333,939 | 1,646,845,241 |
| 2024-11-05 | 12.36 | 13.28 | 12.27 | 12.7 | -3.2% | 1,611,151 | 2,046,910,377 |
| 2024-11-04 | 13.12 | 13.66 | 13.12 | 13.12 | -10.01% | 656,719 | 864,834,520 |
| 2024-11-01 | 15.56 | 15.59 | 14.58 | 14.58 | -10% | 673,374 | 1,008,695,477 |
| 2024-10-31 | 14.8 | 16.82 | 14.65 | 16.2 | +5.95% | 2,023,577 | 3,267,039,040 |
| 2024-10-30 | 12.95 | 15.7 | 12.95 | 15.29 | +7.07% | 2,635,674 | 3,826,036,108 |
| 2024-10-29 | 13.88 | 14.38 | 13.49 | 14.28 | +9.26% | 1,857,007 | 2,644,159,907 |
| 2024-10-28 | 13.07 | 13.07 | 12.4 | 13.07 | +10.02% | 1,742,645 | 2,270,672,207 |
| 2024-10-25 | 11.88 | 11.88 | 11.88 | 11.88 | +10% | 81,322 | 96,610,358 |
| 2024-10-24 | 10.5 | 10.8 | 10.36 | 10.8 | +9.98% | 433,773 | 460,342,855 |
| 2024-10-23 | 8.8 | 9.82 | 8.6 | 9.82 | +9.97% | 770,835 | 723,179,050 |
| 2024-10-22 | 9.06 | 9.29 | 8.71 | 8.93 | -1.43% | 823,148 | 735,471,678 |
| 2024-10-21 | 8.59 | 9.18 | 8.59 | 9.06 | +5.84% | 1,062,407 | 945,461,511 |
| 2024-10-18 | 8.28 | 8.8 | 8.24 | 8.56 | 0% | 1,037,851 | 875,467,525 |
| 2024-10-17 | 9.4 | 9.4 | 8.54 | 8.56 | -1.04% | 1,513,943 | 1,348,805,576 |
| 2024-10-16 | 8.5 | 8.65 | 8.15 | 8.65 | +10.05% | 689,370 | 585,905,902 |
| 2024-10-15 | 7.73 | 8.25 | 7.61 | 7.86 | +0.26% | 668,281 | 529,999,311 |
| 2024-10-14 | 7.53 | 7.84 | 7.33 | 7.84 | +4.95% | 556,676 | 423,870,364 |
| 2024-10-11 | 7.9 | 7.94 | 7.33 | 7.47 | -8.23% | 728,762 | 555,012,333 |
| 2024-10-10 | 8.78 | 9 | 8.06 | 8.14 | -9.05% | 1,045,884 | 876,996,935 |
| 2024-10-09 | 8.8 | 9.4 | 8.13 | 8.95 | +1.02% | 1,640,856 | 1,469,675,022 |
| 2024-10-08 | 8.7 | 8.86 | 8.19 | 8.86 | +10.06% | 1,775,903 | 1,523,465,408 |
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：