股票概览
8.89
+1.14%
+0.1
8.79
开盘价
8.93
最高价
8.74
最低价
191,892
成交量
数据更新至: 2025-03-25
技术指标
8.83
MA5 (5日均线)
8.95
MA10 (10日均线)
8.87
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 | 8.79 | 8.93 | 8.74 | 8.89 | +1.14% | 191,892 | 169,702,217 |
| 2025-03-24 | 8.71 | 8.81 | 8.68 | 8.79 | +0.92% | 221,398 | 193,858,093 |
| 2025-03-21 | 8.8 | 8.86 | 8.66 | 8.71 | -1.25% | 292,019 | 255,373,142 |
| 2025-03-20 | 8.95 | 8.98 | 8.8 | 8.82 | -1.56% | 185,018 | 164,060,476 |
| 2025-03-19 | 8.88 | 9 | 8.84 | 8.96 | +1.01% | 227,225 | 203,108,748 |
| 2025-03-18 | 9.11 | 9.13 | 8.83 | 8.87 | -2.21% | 315,888 | 280,866,609 |
| 2025-03-17 | 9.24 | 9.28 | 9.06 | 9.07 | -1.95% | 214,375 | 196,420,925 |
| 2025-03-14 | 9.23 | 9.37 | 9.19 | 9.25 | +0.22% | 259,256 | 240,057,177 |
| 2025-03-13 | 8.94 | 9.25 | 8.92 | 9.23 | +3.59% | 323,603 | 294,844,420 |
| 2025-03-12 | 8.75 | 8.93 | 8.73 | 8.91 | +1.6% | 240,222 | 212,798,583 |
| 2025-03-11 | 8.68 | 8.77 | 8.65 | 8.77 | +0.69% | 138,844 | 121,077,360 |
| 2025-03-10 | 8.73 | 8.75 | 8.63 | 8.71 | -0.34% | 147,471 | 128,001,709 |
| 2025-03-07 | 8.72 | 8.8 | 8.69 | 8.74 | +0.23% | 151,186 | 132,236,646 |
| 2025-03-06 | 8.85 | 8.85 | 8.7 | 8.72 | -1.36% | 241,327 | 210,827,286 |
| 2025-03-05 | 8.85 | 8.88 | 8.77 | 8.84 | +0.23% | 110,787 | 97,876,164 |
| 2025-03-04 | 8.85 | 8.93 | 8.79 | 8.82 | -0.9% | 138,140 | 122,118,781 |
| 2025-03-03 | 8.91 | 8.94 | 8.76 | 8.9 | -0.11% | 209,923 | 185,861,912 |
| 2025-02-28 | 8.8 | 9 | 8.79 | 8.91 | +1.02% | 234,860 | 209,343,479 |
| 2025-02-27 | 8.71 | 8.84 | 8.64 | 8.82 | +1.15% | 186,316 | 163,104,667 |
| 2025-02-26 | 8.72 | 8.8 | 8.66 | 8.72 | +0.11% | 159,956 | 139,518,161 |
| 2025-02-25 | 8.74 | 8.9 | 8.67 | 8.71 | -0.34% | 256,943 | 225,825,767 |
| 2025-02-24 | 8.61 | 8.79 | 8.57 | 8.74 | +1.39% | 256,112 | 222,789,834 |
| 2025-02-21 | 8.74 | 8.76 | 8.56 | 8.62 | -1.82% | 209,354 | 180,821,886 |
| 2025-02-20 | 8.84 | 8.87 | 8.58 | 8.78 | -0.79% | 271,798 | 236,773,447 |
| 2025-02-19 | 8.73 | 8.85 | 8.68 | 8.85 | +1.49% | 279,166 | 245,285,144 |
| 2025-02-18 | 8.54 | 8.87 | 8.5 | 8.72 | +1.99% | 435,182 | 380,180,511 |
| 2025-02-17 | 8.48 | 8.56 | 8.37 | 8.55 | +0.83% | 303,536 | 257,126,180 |
| 2025-02-14 | 8.46 | 8.48 | 8.4 | 8.48 | +0.59% | 150,867 | 127,535,028 |
| 2025-02-13 | 8.49 | 8.52 | 8.43 | 8.43 | -0.59% | 135,006 | 114,346,045 |
| 2025-02-12 | 8.51 | 8.59 | 8.41 | 8.48 | -0.35% | 182,244 | 154,620,573 |
| 2025-02-11 | 8.59 | 8.71 | 8.49 | 8.51 | -0.7% | 201,091 | 172,142,763 |
| 2025-02-10 | 8.6 | 8.68 | 8.54 | 8.57 | -0.23% | 206,749 | 177,722,474 |
| 2025-02-07 | 8.54 | 8.7 | 8.49 | 8.59 | +0.47% | 263,739 | 226,996,581 |
| 2025-02-06 | 8.52 | 8.59 | 8.42 | 8.55 | 0% | 290,250 | 246,595,646 |
| 2025-02-05 | 8.7 | 8.73 | 8.48 | 8.55 | -1.72% | 222,934 | 190,131,048 |
| 2025-01-27 | 8.59 | 8.75 | 8.54 | 8.7 | +1.75% | 283,986 | 246,206,234 |
| 2025-01-24 | 8.54 | 8.6 | 8.46 | 8.55 | +0.23% | 233,257 | 199,128,098 |
| 2025-01-23 | 8.71 | 8.83 | 8.51 | 8.53 | -1.73% | 339,014 | 291,779,209 |
| 2025-01-22 | 8.61 | 8.7 | 8.56 | 8.68 | +0.35% | 182,371 | 157,560,215 |
| 2025-01-21 | 8.7 | 8.78 | 8.54 | 8.65 | -0.35% | 214,402 | 184,939,582 |
| 2025-01-20 | 8.83 | 8.87 | 8.64 | 8.68 | -1.03% | 294,032 | 256,146,280 |
| 2025-01-17 | 8.82 | 8.84 | 8.72 | 8.77 | -0.57% | 151,841 | 133,341,756 |
| 2025-01-16 | 8.89 | 8.94 | 8.81 | 8.82 | -0.45% | 133,992 | 118,734,430 |
| 2025-01-15 | 8.88 | 9.12 | 8.84 | 8.86 | -0.23% | 182,199 | 163,379,221 |
| 2025-01-14 | 8.8 | 8.94 | 8.76 | 8.88 | +0.79% | 211,156 | 186,922,130 |
| 2025-01-13 | 8.93 | 8.98 | 8.7 | 8.81 | -1.67% | 233,895 | 206,284,145 |
| 2025-01-10 | 9 | 9.08 | 8.86 | 8.96 | -0.11% | 160,984 | 144,987,208 |
| 2025-01-09 | 9.08 | 9.12 | 8.83 | 8.97 | -0.99% | 207,183 | 186,157,920 |
| 2025-01-08 | 8.95 | 9.22 | 8.93 | 9.06 | +0.67% | 288,402 | 261,624,331 |
| 2025-01-07 | 9.12 | 9.14 | 8.84 | 9 | -1.42% | 375,761 | 335,614,682 |
| 2025-01-06 | 9.21 | 9.29 | 9.05 | 9.13 | -1.19% | 319,989 | 292,439,939 |
| 2025-01-03 | 9.3 | 9.38 | 9.2 | 9.24 | -0.11% | 299,855 | 277,967,485 |
| 2025-01-02 | 9.49 | 9.56 | 9.19 | 9.25 | -2.53% | 317,823 | 297,775,200 |
| 2024-12-31 | 9.53 | 9.67 | 9.47 | 9.49 | -0.42% | 211,774 | 202,872,964 |
| 2024-12-30 | 9.47 | 9.63 | 9.42 | 9.53 | +0.85% | 271,876 | 259,501,093 |
| 2024-12-27 | 9.36 | 9.47 | 9.23 | 9.45 | +1.07% | 272,995 | 255,954,967 |
| 2024-12-26 | 9.47 | 9.51 | 9.29 | 9.35 | -1.48% | 228,561 | 214,038,684 |
| 2024-12-25 | 9.46 | 9.54 | 9.3 | 9.49 | +0.42% | 245,750 | 231,947,483 |
| 2024-12-24 | 9.26 | 9.48 | 9.26 | 9.45 | +1.5% | 240,436 | 226,054,012 |
| 2024-12-23 | 9.06 | 9.51 | 9.04 | 9.31 | +2.65% | 469,971 | 440,733,622 |
| 2024-12-20 | 9.09 | 9.16 | 8.99 | 9.07 | -0.55% | 340,479 | 308,968,451 |
| 2024-12-19 | 9.23 | 9.25 | 9.09 | 9.12 | -1.83% | 246,955 | 225,675,222 |
| 2024-12-18 | 9.05 | 9.31 | 9.04 | 9.29 | +2.88% | 299,448 | 277,005,635 |
| 2024-12-17 | 9.13 | 9.2 | 9 | 9.03 | -0.77% | 233,591 | 211,858,730 |
| 2024-12-16 | 8.88 | 9.11 | 8.88 | 9.1 | +2.48% | 365,231 | 330,243,108 |
| 2024-12-13 | 8.91 | 9.04 | 8.84 | 8.88 | -0.34% | 461,677 | 412,315,594 |
| 2024-12-12 | 8.86 | 8.98 | 8.83 | 8.91 | +0.68% | 226,631 | 202,512,676 |
| 2024-12-11 | 8.74 | 8.88 | 8.72 | 8.85 | +1.14% | 234,226 | 206,921,255 |
| 2024-12-10 | 8.97 | 8.98 | 8.71 | 8.75 | -1.24% | 464,151 | 408,293,444 |
| 2024-12-09 | 8.82 | 8.9 | 8.71 | 8.86 | +0.68% | 273,777 | 241,987,123 |
| 2024-12-06 | 8.69 | 8.82 | 8.66 | 8.8 | +1.5% | 443,164 | 388,147,858 |
| 2024-12-05 | 8.45 | 8.76 | 8.45 | 8.67 | +2.24% | 460,726 | 397,901,658 |
| 2024-12-04 | 8.33 | 8.51 | 8.29 | 8.48 | +1.44% | 332,997 | 280,381,051 |
| 2024-12-03 | 8.23 | 8.37 | 8.2 | 8.36 | +1.33% | 245,104 | 203,243,870 |
| 2024-12-02 | 8.22 | 8.28 | 8.14 | 8.25 | +0.61% | 209,686 | 172,278,757 |
| 2024-11-29 | 8.16 | 8.32 | 8.16 | 8.2 | +0.37% | 226,554 | 186,998,624 |
| 2024-11-28 | 8.2 | 8.24 | 8.15 | 8.17 | -0.73% | 126,723 | 103,780,426 |
| 2024-11-27 | 8.15 | 8.24 | 8.07 | 8.23 | +0.86% | 189,433 | 154,617,746 |
| 2024-11-26 | 8.16 | 8.23 | 8.12 | 8.16 | -0.37% | 117,351 | 96,023,227 |
| 2024-11-25 | 8.22 | 8.31 | 8.09 | 8.19 | -0.61% | 247,739 | 202,555,228 |
| 2024-11-22 | 8.44 | 8.58 | 8.22 | 8.24 | -2.94% | 263,414 | 220,270,397 |
| 2024-11-21 | 8.52 | 8.58 | 8.41 | 8.49 | +0.24% | 303,808 | 258,499,100 |
| 2024-11-20 | 8.38 | 8.48 | 8.3 | 8.47 | +1.32% | 294,488 | 247,472,851 |
| 2024-11-19 | 8.32 | 8.41 | 8.28 | 8.36 | +0.36% | 224,414 | 187,071,044 |
| 2024-11-18 | 8.21 | 8.44 | 8.21 | 8.33 | +1.83% | 414,598 | 346,455,739 |
| 2024-11-15 | 8.19 | 8.3 | 8.15 | 8.18 | -0.12% | 253,315 | 208,347,709 |
| 2024-11-14 | 8.33 | 8.36 | 8.18 | 8.19 | -1.56% | 256,159 | 211,381,196 |
| 2024-11-13 | 8.27 | 8.42 | 8.24 | 8.32 | +0.6% | 262,327 | 218,917,145 |
| 2024-11-12 | 8.35 | 8.39 | 8.23 | 8.27 | -1.31% | 269,200 | 223,476,436 |
| 2024-11-11 | 8.35 | 8.44 | 8.33 | 8.38 | 0% | 285,797 | 239,033,753 |
| 2024-11-08 | 8.48 | 8.56 | 8.34 | 8.38 | -1.06% | 410,377 | 345,514,144 |
| 2024-11-07 | 8.35 | 8.47 | 8.29 | 8.47 | +0.95% | 273,043 | 229,935,150 |
| 2024-11-06 | 8.68 | 8.69 | 8.36 | 8.39 | -3.34% | 592,512 | 501,593,265 |
| 2024-11-05 | 8.76 | 8.82 | 8.62 | 8.68 | -1.36% | 436,534 | 378,384,853 |
| 2024-11-04 | 8.65 | 8.85 | 8.53 | 8.8 | +1.85% | 330,829 | 288,390,838 |
| 2024-11-01 | 8.64 | 8.66 | 8.37 | 8.64 | +0.23% | 375,841 | 321,369,712 |
| 2024-10-31 | 8.46 | 8.66 | 8.28 | 8.62 | +3.11% | 672,083 | 569,888,642 |
| 2024-10-30 | 8.35 | 8.5 | 8.3 | 8.36 | -0.36% | 198,095 | 165,502,940 |
| 2024-10-29 | 8.42 | 8.55 | 8.36 | 8.39 | -0.71% | 220,379 | 185,871,652 |
| 2024-10-28 | 8.33 | 8.5 | 8.31 | 8.45 | +0.72% | 194,302 | 163,532,458 |
| 2024-10-25 | 8.69 | 8.69 | 8.3 | 8.39 | -2.78% | 363,176 | 304,503,615 |
| 2024-10-24 | 8.49 | 8.68 | 8.42 | 8.63 | +1.05% | 252,556 | 217,570,470 |
| 2024-10-23 | 8.57 | 8.68 | 8.43 | 8.54 | +0.47% | 233,641 | 199,203,667 |
| 2024-10-22 | 8.19 | 8.5 | 8.19 | 8.5 | +3.66% | 343,637 | 290,084,031 |
| 2024-10-21 | 8.33 | 8.38 | 8.17 | 8.2 | -1.32% | 279,298 | 230,454,574 |
| 2024-10-18 | 7.95 | 8.43 | 7.95 | 8.31 | +4.01% | 428,593 | 353,093,069 |
| 2024-10-17 | 8.17 | 8.2 | 7.98 | 7.99 | -1.36% | 174,111 | 140,499,282 |
| 2024-10-16 | 8.03 | 8.18 | 8.01 | 8.1 | +0.25% | 186,819 | 151,562,822 |
| 2024-10-15 | 8.29 | 8.33 | 8.08 | 8.08 | -2.53% | 231,595 | 189,971,758 |
| 2024-10-14 | 8.29 | 8.38 | 8.16 | 8.29 | +0.12% | 271,503 | 224,799,242 |
| 2024-10-11 | 8.23 | 8.43 | 8.09 | 8.28 | +0.61% | 476,946 | 396,253,823 |
| 2024-10-10 | 8 | 8.48 | 7.97 | 8.23 | +3.26% | 565,123 | 466,441,051 |
| 2024-10-09 | 8.3 | 8.32 | 7.95 | 7.97 | -5.01% | 590,813 | 479,306,053 |
| 2024-10-08 | 9.34 | 9.34 | 8.27 | 8.39 | -1.76% | 1,021,710 | 874,788,922 |
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：