股票概览
8.83
+1.73%
+0.15
8.69
开盘价
8.85
最高价
8.58
最低价
81,970
成交量
数据更新至: 2025-03-25
技术指标
8.74
MA5 (5日均线)
8.75
MA10 (10日均线)
8.76
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 | 8.69 | 8.85 | 8.58 | 8.83 | +1.73% | 81,970 | 71,355,969 |
| 2025-03-24 | 8.65 | 8.72 | 8.55 | 8.68 | +0.35% | 113,048 | 97,567,522 |
| 2025-03-21 | 8.76 | 8.79 | 8.61 | 8.65 | -1.26% | 98,470 | 85,631,842 |
| 2025-03-20 | 8.74 | 8.83 | 8.7 | 8.76 | 0% | 106,666 | 93,696,971 |
| 2025-03-19 | 8.83 | 8.97 | 8.71 | 8.76 | -0.45% | 147,094 | 129,905,601 |
| 2025-03-18 | 8.87 | 8.88 | 8.75 | 8.8 | -0.68% | 105,551 | 92,916,682 |
| 2025-03-17 | 8.8 | 8.94 | 8.77 | 8.86 | 0% | 217,341 | 192,208,634 |
| 2025-03-14 | 8.61 | 8.91 | 8.54 | 8.86 | +2.67% | 205,464 | 179,483,449 |
| 2025-03-13 | 8.67 | 8.69 | 8.53 | 8.63 | -0.46% | 101,503 | 87,236,121 |
| 2025-03-12 | 8.56 | 8.84 | 8.53 | 8.67 | +1.29% | 167,699 | 145,826,590 |
| 2025-03-11 | 8.42 | 8.57 | 8.36 | 8.56 | +0.94% | 110,370 | 93,506,503 |
| 2025-03-10 | 8.64 | 8.68 | 8.47 | 8.48 | -1.97% | 164,038 | 140,144,245 |
| 2025-03-07 | 8.67 | 8.76 | 8.61 | 8.65 | -0.35% | 112,916 | 98,049,187 |
| 2025-03-06 | 8.75 | 8.76 | 8.63 | 8.68 | -0.69% | 168,528 | 146,295,017 |
| 2025-03-05 | 8.92 | 8.96 | 8.67 | 8.74 | -2.13% | 151,387 | 132,546,013 |
| 2025-03-04 | 8.88 | 8.99 | 8.8 | 8.93 | +0.9% | 124,217 | 110,578,295 |
| 2025-03-03 | 8.84 | 8.99 | 8.82 | 8.85 | +0.45% | 120,228 | 107,135,930 |
| 2025-02-28 | 8.94 | 8.96 | 8.79 | 8.81 | -1.45% | 115,444 | 102,216,339 |
| 2025-02-27 | 9.01 | 9.04 | 8.83 | 8.94 | -0.89% | 127,864 | 114,334,760 |
| 2025-02-26 | 8.87 | 9.03 | 8.87 | 9.02 | +1.81% | 145,130 | 130,272,691 |
| 2025-02-25 | 8.93 | 9.08 | 8.8 | 8.86 | -1.77% | 172,108 | 153,305,234 |
| 2025-02-24 | 9.1 | 9.14 | 8.9 | 9.02 | -0.33% | 215,784 | 194,549,086 |
| 2025-02-21 | 9.1 | 9.22 | 8.97 | 9.05 | -0.11% | 281,630 | 256,369,411 |
| 2025-02-20 | 8.82 | 9.18 | 8.73 | 9.06 | +2.72% | 303,726 | 273,303,670 |
| 2025-02-19 | 8.71 | 8.86 | 8.66 | 8.82 | +1.15% | 138,585 | 121,373,306 |
| 2025-02-18 | 8.87 | 8.98 | 8.65 | 8.72 | -1.69% | 175,938 | 155,104,033 |
| 2025-02-17 | 8.87 | 8.98 | 8.79 | 8.87 | 0% | 177,330 | 157,311,218 |
| 2025-02-14 | 9 | 9.05 | 8.77 | 8.87 | -0.89% | 186,183 | 165,378,590 |
| 2025-02-13 | 8.97 | 9.05 | 8.89 | 8.95 | -0.78% | 233,209 | 209,096,786 |
| 2025-02-12 | 8.6 | 9.28 | 8.6 | 9.02 | +4.04% | 732,816 | 664,838,519 |
| 2025-02-11 | 8.22 | 8.75 | 8.07 | 8.67 | +5.86% | 405,828 | 345,558,885 |
| 2025-02-10 | 8.3 | 8.33 | 8.18 | 8.19 | -1.21% | 99,950 | 82,103,377 |
| 2025-02-07 | 8.08 | 8.34 | 8.03 | 8.29 | +2.6% | 150,774 | 124,022,882 |
| 2025-02-06 | 7.92 | 8.09 | 7.89 | 8.08 | +1.51% | 100,004 | 80,164,704 |
| 2025-02-05 | 8.08 | 8.1 | 7.94 | 7.96 | -0.75% | 103,407 | 82,740,875 |
| 2025-01-27 | 7.91 | 8.18 | 7.9 | 8.02 | -0.12% | 146,358 | 117,900,657 |
| 2025-01-24 | 7.96 | 8.04 | 7.92 | 8.03 | +0.88% | 64,006 | 51,181,932 |
| 2025-01-23 | 8.03 | 8.11 | 7.95 | 7.96 | -0.25% | 69,797 | 56,079,906 |
| 2025-01-22 | 8 | 8.03 | 7.92 | 7.98 | -0.5% | 43,671 | 34,780,320 |
| 2025-01-21 | 8.12 | 8.15 | 7.95 | 8.02 | -1.23% | 64,769 | 51,902,241 |
| 2025-01-20 | 8.12 | 8.17 | 8.04 | 8.12 | +0.5% | 82,625 | 66,938,409 |
| 2025-01-17 | 7.96 | 8.09 | 7.9 | 8.08 | +1.38% | 87,346 | 70,115,047 |
| 2025-01-16 | 7.96 | 8.12 | 7.93 | 7.97 | +0.25% | 88,672 | 71,175,301 |
| 2025-01-15 | 8.01 | 8.02 | 7.9 | 7.95 | -1.12% | 80,980 | 64,381,801 |
| 2025-01-14 | 7.9 | 8.07 | 7.85 | 8.04 | +1.77% | 125,051 | 99,840,387 |
| 2025-01-13 | 7.77 | 7.91 | 7.73 | 7.9 | +1.54% | 92,848 | 72,739,633 |
| 2025-01-10 | 8 | 8.02 | 7.78 | 7.78 | -2.63% | 103,524 | 81,370,714 |
| 2025-01-09 | 8 | 8.16 | 7.93 | 7.99 | -0.37% | 106,346 | 85,582,509 |
| 2025-01-08 | 8.4 | 8.42 | 7.95 | 8.02 | -4.98% | 245,902 | 199,070,708 |
| 2025-01-07 | 8.59 | 8.64 | 8.26 | 8.44 | -1.86% | 161,198 | 135,417,174 |
| 2025-01-06 | 8.63 | 8.79 | 8.5 | 8.6 | -1.26% | 134,144 | 116,125,442 |
| 2025-01-03 | 8.7 | 8.97 | 8.6 | 8.71 | +0.35% | 176,784 | 155,778,724 |
| 2025-01-02 | 8.79 | 8.87 | 8.57 | 8.68 | -1.14% | 135,147 | 118,005,507 |
| 2024-12-31 | 8.94 | 9.05 | 8.77 | 8.78 | -1.68% | 119,790 | 106,686,787 |
| 2024-12-30 | 8.98 | 9.09 | 8.88 | 8.93 | -0.67% | 129,545 | 116,048,071 |
| 2024-12-27 | 9.02 | 9.08 | 8.91 | 8.99 | 0% | 112,884 | 101,366,647 |
| 2024-12-26 | 8.88 | 9.14 | 8.83 | 8.99 | +1.35% | 197,535 | 178,110,037 |
| 2024-12-25 | 8.8 | 8.96 | 8.69 | 8.87 | +0.91% | 168,844 | 149,120,487 |
| 2024-12-24 | 8.6 | 8.84 | 8.6 | 8.79 | +1.97% | 138,482 | 120,989,778 |
| 2024-12-23 | 8.54 | 8.79 | 8.53 | 8.62 | +0.35% | 136,142 | 118,346,707 |
| 2024-12-20 | 8.62 | 8.63 | 8.52 | 8.59 | -0.35% | 85,253 | 73,199,947 |
| 2024-12-19 | 8.51 | 8.64 | 8.43 | 8.62 | +0.58% | 107,537 | 91,669,121 |
| 2024-12-18 | 8.6 | 8.65 | 8.55 | 8.57 | -0.12% | 63,675 | 54,780,104 |
| 2024-12-17 | 8.68 | 8.72 | 8.51 | 8.58 | -1.61% | 117,385 | 101,013,066 |
| 2024-12-16 | 8.74 | 8.79 | 8.65 | 8.72 | -0.11% | 94,082 | 81,880,099 |
| 2024-12-13 | 8.88 | 8.89 | 8.66 | 8.73 | -2.13% | 144,085 | 126,079,697 |
| 2024-12-12 | 8.98 | 8.99 | 8.86 | 8.92 | -0.67% | 157,530 | 140,286,672 |
| 2024-12-11 | 8.96 | 9.1 | 8.95 | 8.98 | -0.11% | 166,919 | 150,320,009 |
| 2024-12-10 | 9.18 | 9.29 | 8.99 | 8.99 | -0.11% | 241,879 | 221,393,677 |
| 2024-12-09 | 8.94 | 9.06 | 8.9 | 9 | +0.56% | 162,885 | 146,257,803 |
| 2024-12-06 | 8.96 | 9 | 8.8 | 8.95 | -0.56% | 187,901 | 167,377,208 |
| 2024-12-05 | 8.77 | 9.12 | 8.72 | 9 | +2.51% | 331,496 | 297,608,354 |
| 2024-12-04 | 8.88 | 8.89 | 8.75 | 8.78 | -1.35% | 145,057 | 127,833,522 |
| 2024-12-03 | 8.88 | 8.95 | 8.81 | 8.9 | +0.23% | 178,587 | 158,889,330 |
| 2024-12-02 | 8.7 | 9 | 8.64 | 8.88 | +2.3% | 310,595 | 275,104,086 |
| 2024-11-29 | 8.57 | 8.72 | 8.42 | 8.68 | +1.64% | 180,925 | 155,915,720 |
| 2024-11-28 | 8.51 | 8.64 | 8.43 | 8.54 | +0.12% | 138,967 | 118,797,998 |
| 2024-11-27 | 8.35 | 8.53 | 8.14 | 8.53 | +2.03% | 137,647 | 114,411,576 |
| 2024-11-26 | 8.52 | 8.53 | 8.34 | 8.36 | -1.65% | 102,112 | 85,767,612 |
| 2024-11-25 | 8.38 | 8.53 | 8.32 | 8.5 | +2.04% | 119,543 | 100,946,323 |
| 2024-11-22 | 8.67 | 8.73 | 8.31 | 8.33 | -4.47% | 175,913 | 149,876,853 |
| 2024-11-21 | 8.75 | 8.86 | 8.58 | 8.72 | -0.34% | 183,806 | 159,692,347 |
| 2024-11-20 | 8.53 | 8.81 | 8.52 | 8.75 | +2.1% | 263,326 | 229,383,042 |
| 2024-11-19 | 8.48 | 8.6 | 8.33 | 8.57 | +1.9% | 176,756 | 149,830,273 |
| 2024-11-18 | 8.34 | 8.68 | 8.34 | 8.41 | +1.82% | 255,138 | 217,096,553 |
| 2024-11-15 | 8.42 | 8.48 | 8.23 | 8.26 | -2.02% | 125,074 | 104,638,797 |
| 2024-11-14 | 8.66 | 8.71 | 8.4 | 8.43 | -2.54% | 139,427 | 118,962,230 |
| 2024-11-13 | 8.65 | 8.82 | 8.54 | 8.65 | -0.69% | 159,007 | 137,397,700 |
| 2024-11-12 | 8.77 | 8.96 | 8.63 | 8.71 | -0.57% | 234,744 | 206,927,936 |
| 2024-11-11 | 8.61 | 8.78 | 8.53 | 8.76 | +1.74% | 214,005 | 185,179,041 |
| 2024-11-08 | 8.79 | 8.86 | 8.58 | 8.61 | -1.6% | 267,623 | 233,149,553 |
| 2024-11-07 | 8.46 | 8.81 | 8.42 | 8.75 | +3.31% | 309,667 | 269,395,098 |
| 2024-11-06 | 8.48 | 8.57 | 8.41 | 8.47 | 0% | 219,371 | 186,228,101 |
| 2024-11-05 | 8.28 | 8.5 | 8.26 | 8.47 | +2.05% | 208,227 | 175,317,678 |
| 2024-11-04 | 8.23 | 8.3 | 8.19 | 8.3 | +0.61% | 124,751 | 102,834,368 |
| 2024-11-01 | 8.34 | 8.48 | 8.22 | 8.25 | -1.08% | 179,907 | 149,948,971 |
| 2024-10-31 | 8.35 | 8.38 | 8.24 | 8.34 | 0% | 173,545 | 144,336,374 |
| 2024-10-30 | 8.46 | 8.49 | 8.23 | 8.34 | -0.36% | 191,583 | 159,929,000 |
| 2024-10-29 | 9 | 9.01 | 8.34 | 8.37 | -4.99% | 411,056 | 351,327,550 |
| 2024-10-28 | 8.7 | 8.96 | 8.51 | 8.81 | +2.32% | 361,099 | 315,788,253 |
| 2024-10-25 | 8.17 | 8.62 | 8.17 | 8.61 | +5.13% | 336,210 | 284,067,251 |
| 2024-10-24 | 8.2 | 8.29 | 8.08 | 8.19 | -0.73% | 164,423 | 134,121,413 |
| 2024-10-23 | 7.97 | 8.27 | 7.92 | 8.25 | +3.64% | 311,516 | 253,110,501 |
| 2024-10-22 | 7.85 | 7.96 | 7.82 | 7.96 | +0.89% | 156,556 | 123,618,495 |
| 2024-10-21 | 7.99 | 8.01 | 7.85 | 7.89 | -0.75% | 216,249 | 171,349,634 |
| 2024-10-18 | 7.71 | 8.07 | 7.65 | 7.95 | +3.11% | 205,144 | 161,389,740 |
| 2024-10-17 | 7.88 | 7.94 | 7.7 | 7.71 | -1.91% | 127,569 | 99,496,547 |
| 2024-10-16 | 7.83 | 7.97 | 7.8 | 7.86 | -0.51% | 135,719 | 106,987,103 |
| 2024-10-15 | 8.07 | 8.09 | 7.9 | 7.9 | -2.11% | 148,218 | 118,266,375 |
| 2024-10-14 | 8.07 | 8.13 | 7.9 | 8.07 | +0.25% | 159,918 | 128,372,820 |
| 2024-10-11 | 8.34 | 8.37 | 7.98 | 8.05 | -3.36% | 178,442 | 144,935,527 |
| 2024-10-10 | 8.38 | 8.63 | 8.3 | 8.33 | -0.6% | 201,934 | 170,785,350 |
| 2024-10-09 | 9.02 | 9.02 | 8.31 | 8.38 | -8.21% | 357,916 | 309,358,710 |
| 2024-10-08 | 9.66 | 9.66 | 8.78 | 9.13 | +3.99% | 514,667 | 473,498,196 |
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：