股票概览
8.39
-0.59%
-0.05
8.49
开盘价
8.54
最高价
8.24
最低价
109,007
成交量
数据更新至: 2025-03-25
技术指标
8.70
MA5 (5日均线)
9.06
MA10 (10日均线)
8.88
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 | 8.49 | 8.54 | 8.24 | 8.39 | -0.59% | 109,007 | 91,499,916 |
| 2025-03-24 | 8.86 | 8.88 | 8.24 | 8.44 | -4.85% | 274,148 | 231,779,424 |
| 2025-03-21 | 8.79 | 9.05 | 8.66 | 8.87 | 0% | 249,645 | 221,308,509 |
| 2025-03-20 | 8.84 | 9.18 | 8.57 | 8.87 | -0.56% | 349,678 | 312,830,033 |
| 2025-03-19 | 9.21 | 9.52 | 8.88 | 8.92 | -7.37% | 593,099 | 543,138,527 |
| 2025-03-18 | 9.66 | 10.12 | 9.31 | 9.63 | +4.67% | 688,613 | 676,054,922 |
| 2025-03-17 | 9.53 | 9.58 | 9.07 | 9.2 | -4.27% | 334,824 | 310,813,441 |
| 2025-03-14 | 9.19 | 9.89 | 9.1 | 9.61 | +5.6% | 502,808 | 479,771,256 |
| 2025-03-13 | 9.5 | 9.51 | 9.05 | 9.1 | -4.91% | 321,523 | 296,169,250 |
| 2025-03-12 | 9.42 | 9.64 | 9.22 | 9.57 | +0.95% | 496,570 | 470,530,068 |
| 2025-03-11 | 8.85 | 9.5 | 8.8 | 9.48 | +4.98% | 507,690 | 469,384,501 |
| 2025-03-10 | 8.89 | 9.45 | 8.85 | 9.03 | -2.48% | 593,697 | 540,118,711 |
| 2025-03-07 | 8.81 | 9.6 | 8.77 | 9.26 | +6.07% | 874,233 | 811,402,646 |
| 2025-03-06 | 8.7 | 9.26 | 8.62 | 8.73 | -0.91% | 463,829 | 410,829,028 |
| 2025-03-05 | 8.41 | 9 | 8.41 | 8.81 | +4.01% | 323,409 | 282,360,617 |
| 2025-03-04 | 8.56 | 8.56 | 8.02 | 8.47 | -4.51% | 327,210 | 274,043,781 |
| 2025-03-03 | 8.39 | 9.1 | 8.12 | 8.87 | +5.34% | 602,575 | 524,374,133 |
| 2025-02-28 | 8.29 | 9.12 | 8.29 | 8.42 | +1.57% | 789,870 | 694,966,067 |
| 2025-02-27 | 7.54 | 8.29 | 7.4 | 8.29 | +9.95% | 493,104 | 392,006,733 |
| 2025-02-26 | 7.78 | 7.78 | 7.48 | 7.54 | -2.2% | 140,900 | 106,723,973 |
| 2025-02-25 | 7.6 | 7.85 | 7.53 | 7.71 | +0.65% | 183,407 | 141,520,888 |
| 2025-02-24 | 7.48 | 7.8 | 7.19 | 7.66 | +3.37% | 280,769 | 212,004,303 |
| 2025-02-21 | 7.55 | 7.55 | 7.26 | 7.41 | -1.46% | 186,143 | 137,612,285 |
| 2025-02-20 | 7.67 | 7.68 | 7.47 | 7.52 | -1.7% | 123,201 | 92,966,706 |
| 2025-02-19 | 7.59 | 7.74 | 7.52 | 7.65 | +0.79% | 120,629 | 92,168,156 |
| 2025-02-18 | 7.8 | 7.94 | 7.54 | 7.59 | -1.68% | 171,457 | 133,015,910 |
| 2025-02-17 | 7.76 | 7.87 | 7.61 | 7.72 | -1.28% | 102,261 | 79,047,573 |
| 2025-02-14 | 7.9 | 7.93 | 7.7 | 7.82 | -1.39% | 119,967 | 93,642,418 |
| 2025-02-13 | 8.08 | 8.22 | 7.91 | 7.93 | -0.75% | 123,115 | 98,709,833 |
| 2025-02-12 | 7.99 | 8.28 | 7.81 | 7.99 | +0.13% | 150,226 | 120,441,502 |
| 2025-02-11 | 8.12 | 8.17 | 7.78 | 7.98 | -1.97% | 178,044 | 141,711,109 |
| 2025-02-10 | 8.12 | 8.2 | 7.91 | 8.14 | +1.12% | 198,805 | 160,906,813 |
| 2025-02-07 | 7.83 | 8.12 | 7.78 | 8.05 | +2.81% | 296,784 | 237,201,156 |
| 2025-02-06 | 7.3 | 7.84 | 7.28 | 7.83 | +7.7% | 281,131 | 215,637,402 |
| 2025-02-05 | 6.96 | 7.4 | 6.82 | 7.27 | +5.98% | 211,012 | 150,494,214 |
| 2025-01-27 | 7.09 | 7.09 | 6.78 | 6.86 | -2.42% | 91,013 | 62,726,837 |
| 2025-01-24 | 7.01 | 7.14 | 6.88 | 7.03 | +0.14% | 79,920 | 56,289,315 |
| 2025-01-23 | 7.3 | 7.32 | 7.01 | 7.02 | -0.85% | 86,450 | 62,027,788 |
| 2025-01-22 | 7.25 | 7.32 | 7.02 | 7.08 | -3.28% | 95,346 | 68,332,330 |
| 2025-01-21 | 7.32 | 7.47 | 7.14 | 7.32 | +1.39% | 117,107 | 85,573,123 |
| 2025-01-20 | 7.27 | 7.46 | 7.16 | 7.22 | +0.56% | 101,261 | 73,922,592 |
| 2025-01-17 | 7.19 | 7.25 | 7.08 | 7.18 | -0.97% | 67,167 | 48,076,669 |
| 2025-01-16 | 7.09 | 7.32 | 7.09 | 7.25 | +2.4% | 108,014 | 77,974,946 |
| 2025-01-15 | 7.25 | 7.25 | 7.05 | 7.08 | -2.34% | 67,592 | 47,983,091 |
| 2025-01-14 | 7.05 | 7.25 | 6.99 | 7.25 | +3.87% | 127,214 | 90,992,544 |
| 2025-01-13 | 6.71 | 7.05 | 6.48 | 6.98 | +2.8% | 105,816 | 71,930,113 |
| 2025-01-10 | 6.99 | 7.15 | 6.79 | 6.79 | -3.82% | 103,923 | 71,930,479 |
| 2025-01-09 | 6.98 | 7.24 | 6.9 | 7.06 | +1% | 126,590 | 90,335,893 |
| 2025-01-08 | 7.08 | 7.12 | 6.78 | 6.99 | -1.27% | 103,793 | 72,226,899 |
| 2025-01-07 | 6.99 | 7.1 | 6.84 | 7.08 | +2.16% | 98,587 | 68,575,099 |
| 2025-01-06 | 6.9 | 7.2 | 6.72 | 6.93 | +0.73% | 148,830 | 103,440,747 |
| 2025-01-03 | 7.27 | 7.31 | 6.86 | 6.88 | -5.36% | 169,652 | 119,060,140 |
| 2025-01-02 | 7.56 | 7.57 | 7.19 | 7.27 | -3.84% | 150,162 | 110,498,123 |
| 2024-12-31 | 7.81 | 7.9 | 7.51 | 7.56 | -3.69% | 130,583 | 99,564,669 |
| 2024-12-30 | 8.13 | 8.13 | 7.76 | 7.85 | -3.33% | 152,952 | 120,248,052 |
| 2024-12-27 | 8.3 | 8.43 | 8.06 | 8.12 | +0.5% | 195,034 | 160,155,846 |
| 2024-12-26 | 8 | 8.29 | 8 | 8.08 | -0.25% | 182,020 | 148,198,479 |
| 2024-12-25 | 7.93 | 8.24 | 7.6 | 8.1 | +3.85% | 273,532 | 217,095,037 |
| 2024-12-24 | 7.82 | 8.15 | 7.76 | 7.8 | -0.51% | 164,804 | 130,304,738 |
| 2024-12-23 | 8.06 | 8.21 | 7.8 | 7.84 | -3.09% | 200,649 | 159,541,941 |
| 2024-12-20 | 8.3 | 8.44 | 8 | 8.09 | -3.69% | 262,263 | 212,980,631 |
| 2024-12-19 | 8.07 | 8.57 | 7.96 | 8.4 | +2.82% | 261,337 | 217,027,138 |
| 2024-12-18 | 8.26 | 8.54 | 8.05 | 8.17 | -1.33% | 249,710 | 206,336,155 |
| 2024-12-17 | 8.76 | 8.99 | 8.21 | 8.28 | -5.05% | 331,844 | 285,326,432 |
| 2024-12-16 | 9.26 | 9.33 | 8.6 | 8.72 | -6.74% | 404,616 | 357,703,303 |
| 2024-12-13 | 9.65 | 10 | 9.11 | 9.35 | -4.2% | 495,826 | 473,520,795 |
| 2024-12-12 | 9.63 | 9.95 | 9.29 | 9.76 | +1.88% | 530,603 | 510,889,457 |
| 2024-12-11 | 8.81 | 9.58 | 8.66 | 9.58 | +9.99% | 607,095 | 563,824,070 |
| 2024-12-10 | 8.66 | 8.88 | 8.2 | 8.71 | +4.94% | 394,802 | 340,069,579 |
| 2024-12-09 | 8.27 | 8.54 | 8.17 | 8.3 | +0.36% | 193,458 | 161,730,584 |
| 2024-12-06 | 8.39 | 8.4 | 7.82 | 8.27 | -1.31% | 278,281 | 225,332,729 |
| 2024-12-05 | 8.5 | 8.6 | 8.28 | 8.38 | -0.59% | 183,289 | 153,907,862 |
| 2024-12-04 | 8.53 | 8.82 | 8.35 | 8.43 | -1.98% | 194,568 | 167,474,794 |
| 2024-12-03 | 8.85 | 8.96 | 8.51 | 8.6 | -2.82% | 205,198 | 177,518,504 |
| 2024-12-02 | 8.63 | 8.85 | 8.5 | 8.85 | +2.67% | 260,767 | 227,111,206 |
| 2024-11-29 | 8.4 | 8.76 | 8.08 | 8.62 | +1.89% | 347,194 | 292,593,632 |
| 2024-11-28 | 8.46 | 8.91 | 8.18 | 8.46 | +2.55% | 466,920 | 399,434,164 |
| 2024-11-27 | 7.84 | 8.34 | 7.5 | 8.25 | +5.23% | 356,230 | 285,021,602 |
| 2024-11-26 | 8.2 | 8.2 | 7.74 | 7.84 | -3.57% | 237,016 | 187,708,452 |
| 2024-11-25 | 8.5 | 8.63 | 7.93 | 8.13 | -4.8% | 302,865 | 246,953,579 |
| 2024-11-22 | 9.16 | 9.2 | 8.49 | 8.54 | -6.36% | 333,690 | 294,790,948 |
| 2024-11-21 | 9.16 | 9.38 | 8.95 | 9.12 | +1.11% | 289,649 | 265,256,276 |
| 2024-11-20 | 9.24 | 9.34 | 8.76 | 9.02 | -2.38% | 415,171 | 374,172,570 |
| 2024-11-19 | 8.66 | 9.24 | 8.3 | 9.24 | +7.69% | 365,073 | 320,235,157 |
| 2024-11-18 | 8.79 | 9.27 | 8.3 | 8.58 | -2.28% | 366,461 | 321,654,279 |
| 2024-11-15 | 8.81 | 9.29 | 8.73 | 8.78 | -4.36% | 233,942 | 209,657,632 |
| 2024-11-14 | 10 | 10.03 | 9.13 | 9.18 | -6.99% | 292,541 | 279,879,922 |
| 2024-11-13 | 9.12 | 9.92 | 8.97 | 9.87 | +8.22% | 426,244 | 406,681,460 |
| 2024-11-12 | 9.48 | 9.6 | 8.96 | 9.12 | -3.8% | 257,245 | 237,154,644 |
| 2024-11-11 | 9.61 | 9.72 | 9.17 | 9.48 | -3.17% | 336,115 | 315,648,213 |
| 2024-11-08 | 9.5 | 10.26 | 9.46 | 9.79 | +2.19% | 452,643 | 446,719,056 |
| 2024-11-07 | 9.41 | 9.95 | 9.25 | 9.58 | +0.63% | 342,852 | 328,432,128 |
| 2024-11-06 | 9.96 | 10.13 | 9.45 | 9.52 | +0.32% | 536,302 | 525,017,318 |
| 2024-11-05 | 8.65 | 9.49 | 8.55 | 9.49 | +9.97% | 607,128 | 551,611,714 |
| 2024-11-04 | 8.1 | 9.2 | 8 | 8.63 | +1.41% | 651,792 | 571,449,475 |
| 2024-11-01 | 8.01 | 8.67 | 8.01 | 8.51 | +7.99% | 910,179 | 782,406,841 |
| 2024-10-31 | 7.3 | 8.17 | 7.06 | 7.88 | +5.63% | 741,303 | 566,221,750 |
| 2024-10-30 | 7.59 | 8.09 | 7.33 | 7.46 | -1.71% | 621,571 | 482,254,903 |
| 2024-10-29 | 7.67 | 8.05 | 7.47 | 7.59 | -2.57% | 486,300 | 377,867,936 |
| 2024-10-28 | 8.09 | 8.34 | 7.6 | 7.79 | -3.71% | 701,506 | 557,286,289 |
| 2024-10-25 | 7.28 | 8.1 | 7.1 | 8.09 | +9.92% | 1,031,519 | 777,754,836 |
| 2024-10-24 | 6.73 | 7.36 | 6.73 | 7.36 | +10.01% | 1,151,926 | 825,233,119 |
| 2024-10-23 | 6 | 6.69 | 6 | 6.69 | +10.03% | 686,910 | 442,188,454 |
| 2024-10-22 | 6.11 | 6.48 | 5.92 | 6.08 | +3.23% | 764,629 | 477,140,658 |
| 2024-10-21 | 5.44 | 5.89 | 5.41 | 5.89 | +10.09% | 430,914 | 250,251,507 |
| 2024-10-18 | 5.19 | 5.52 | 5.13 | 5.35 | +2.88% | 195,674 | 103,436,320 |
| 2024-10-17 | 5.3 | 5.33 | 5.19 | 5.2 | -1.33% | 74,376 | 39,142,767 |
| 2024-10-16 | 5.32 | 5.36 | 5.17 | 5.27 | -1.68% | 126,716 | 66,549,301 |
| 2024-10-15 | 5.15 | 5.57 | 5.08 | 5.36 | +3.47% | 231,982 | 124,418,313 |
| 2024-10-14 | 5.08 | 5.19 | 4.95 | 5.18 | +4.86% | 118,598 | 60,444,622 |
| 2024-10-11 | 5.09 | 5.14 | 4.88 | 4.94 | -3.14% | 113,194 | 56,545,122 |
| 2024-10-10 | 5.14 | 5.26 | 5.06 | 5.1 | -1.92% | 144,047 | 74,365,964 |
| 2024-10-09 | 5.76 | 5.76 | 5.2 | 5.2 | -10.03% | 261,040 | 138,434,383 |
| 2024-10-08 | 6.1 | 6.11 | 5.5 | 5.78 | +4.14% | 322,887 | 187,623,934 |
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：