股票概览
8.75
+0.92%
+0.08
8.7
开盘价
8.76
最高价
8.67
最低价
44,218
成交量
数据更新至: 2025-03-25
技术指标
8.74
MA5 (5日均线)
8.74
MA10 (10日均线)
8.84
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 | 8.7 | 8.76 | 8.67 | 8.75 | +0.92% | 44,218 | 38,521,887 |
| 2025-03-24 | 8.7 | 8.74 | 8.61 | 8.67 | -0.34% | 79,634 | 68,960,440 |
| 2025-03-21 | 8.77 | 8.84 | 8.68 | 8.7 | -0.91% | 68,834 | 60,299,706 |
| 2025-03-20 | 8.79 | 8.83 | 8.76 | 8.78 | -0.45% | 46,530 | 40,925,789 |
| 2025-03-19 | 8.81 | 8.85 | 8.78 | 8.82 | 0% | 52,025 | 45,796,511 |
| 2025-03-18 | 8.91 | 8.91 | 8.8 | 8.82 | -0.45% | 67,328 | 59,408,741 |
| 2025-03-17 | 8.71 | 8.95 | 8.71 | 8.86 | +1.84% | 153,842 | 136,002,343 |
| 2025-03-14 | 8.59 | 8.72 | 8.58 | 8.7 | +0.81% | 146,230 | 126,631,864 |
| 2025-03-13 | 8.69 | 8.71 | 8.57 | 8.63 | -0.8% | 107,546 | 92,720,891 |
| 2025-03-12 | 8.82 | 8.83 | 8.68 | 8.7 | -1.14% | 127,533 | 111,423,059 |
| 2025-03-11 | 8.88 | 8.91 | 8.76 | 8.8 | -1.46% | 107,218 | 94,499,755 |
| 2025-03-10 | 8.88 | 8.96 | 8.82 | 8.93 | +0.56% | 68,353 | 60,929,025 |
| 2025-03-07 | 9.11 | 9.11 | 8.85 | 8.88 | -2.52% | 105,736 | 94,350,790 |
| 2025-03-06 | 8.87 | 9.12 | 8.85 | 9.11 | +2.94% | 114,529 | 103,215,715 |
| 2025-03-05 | 9.03 | 9.15 | 8.81 | 8.85 | -1.34% | 117,579 | 105,139,790 |
| 2025-03-04 | 9 | 9.01 | 8.87 | 8.97 | +0.22% | 62,421 | 55,808,084 |
| 2025-03-03 | 8.9 | 9.08 | 8.88 | 8.95 | +0.79% | 89,632 | 80,638,048 |
| 2025-02-28 | 9 | 9.03 | 8.87 | 8.88 | -1.55% | 71,265 | 63,784,034 |
| 2025-02-27 | 9 | 9.07 | 8.96 | 9.02 | +0.33% | 71,584 | 64,490,610 |
| 2025-02-26 | 8.99 | 9.11 | 8.95 | 8.99 | +0.22% | 64,889 | 58,460,624 |
| 2025-02-25 | 9.02 | 9.07 | 8.96 | 8.97 | -1.1% | 51,652 | 46,471,000 |
| 2025-02-24 | 9.11 | 9.22 | 9.01 | 9.07 | -0.22% | 67,383 | 61,332,644 |
| 2025-02-21 | 8.92 | 9.17 | 8.89 | 9.09 | +2.02% | 82,318 | 74,526,389 |
| 2025-02-20 | 9 | 9.04 | 8.87 | 8.91 | -0.89% | 48,173 | 42,987,579 |
| 2025-02-19 | 8.91 | 9.03 | 8.9 | 8.99 | +0.78% | 47,819 | 42,869,592 |
| 2025-02-18 | 9.1 | 9.12 | 8.9 | 8.92 | -2.09% | 66,980 | 60,308,783 |
| 2025-02-17 | 9.2 | 9.24 | 8.96 | 9.11 | -0.76% | 75,601 | 68,826,983 |
| 2025-02-14 | 9.22 | 9.29 | 9.1 | 9.18 | -0.54% | 62,429 | 57,227,451 |
| 2025-02-13 | 9.17 | 9.33 | 9.15 | 9.23 | -0.11% | 77,294 | 71,508,730 |
| 2025-02-12 | 9.08 | 9.25 | 9.01 | 9.24 | +1.76% | 63,135 | 57,516,183 |
| 2025-02-11 | 9.2 | 9.2 | 8.96 | 9.08 | -0.66% | 63,757 | 57,605,037 |
| 2025-02-10 | 9.03 | 9.27 | 9.01 | 9.14 | +1.22% | 83,943 | 76,771,435 |
| 2025-02-07 | 8.92 | 9.15 | 8.84 | 9.03 | +1.12% | 65,330 | 58,999,162 |
| 2025-02-06 | 8.9 | 8.95 | 8.8 | 8.93 | +0.79% | 59,348 | 52,715,942 |
| 2025-02-05 | 9.04 | 9.12 | 8.8 | 8.86 | -1.99% | 72,629 | 64,597,911 |
| 2025-01-27 | 8.96 | 9.18 | 8.96 | 9.04 | +1.01% | 75,871 | 68,890,972 |
| 2025-01-24 | 8.95 | 9.11 | 8.89 | 8.95 | +0.11% | 71,957 | 64,670,053 |
| 2025-01-23 | 8.81 | 9.03 | 8.74 | 8.94 | +2.41% | 102,179 | 91,229,187 |
| 2025-01-22 | 8.79 | 8.83 | 8.66 | 8.73 | -1.47% | 61,860 | 53,945,111 |
| 2025-01-21 | 8.91 | 9.04 | 8.82 | 8.86 | -0.11% | 75,829 | 67,630,853 |
| 2025-01-20 | 8.98 | 9 | 8.81 | 8.87 | -0.22% | 63,748 | 56,760,492 |
| 2025-01-17 | 8.83 | 8.94 | 8.78 | 8.89 | +0.11% | 51,744 | 45,932,708 |
| 2025-01-16 | 8.88 | 9.11 | 8.82 | 8.88 | -0.11% | 65,812 | 58,808,098 |
| 2025-01-15 | 8.85 | 8.97 | 8.78 | 8.89 | +0.11% | 72,467 | 64,322,630 |
| 2025-01-14 | 8.79 | 8.91 | 8.69 | 8.88 | +1.72% | 89,081 | 78,416,908 |
| 2025-01-13 | 8.5 | 8.75 | 8.4 | 8.73 | +1.51% | 97,854 | 84,624,389 |
| 2025-01-10 | 8.77 | 8.8 | 8.59 | 8.6 | -1.71% | 84,054 | 72,934,049 |
| 2025-01-09 | 8.92 | 8.94 | 8.74 | 8.75 | -1.57% | 106,351 | 93,701,625 |
| 2025-01-08 | 9.13 | 9.13 | 8.83 | 8.89 | -1.77% | 126,708 | 113,728,959 |
| 2025-01-07 | 9.3 | 9.38 | 9.03 | 9.05 | -2.69% | 110,448 | 100,821,626 |
| 2025-01-06 | 9.43 | 9.49 | 9 | 9.3 | -1.48% | 216,009 | 199,657,594 |
| 2025-01-03 | 9.67 | 9.78 | 9.39 | 9.44 | -2.38% | 56,778 | 54,500,422 |
| 2025-01-02 | 9.87 | 9.99 | 9.6 | 9.67 | -1.73% | 67,698 | 66,263,516 |
| 2024-12-31 | 10.1 | 10.18 | 9.84 | 9.84 | -2.57% | 56,792 | 56,733,624 |
| 2024-12-30 | 10.1 | 10.15 | 10.01 | 10.1 | -0.49% | 38,612 | 38,901,523 |
| 2024-12-27 | 10.14 | 10.2 | 10.1 | 10.15 | +0.3% | 39,516 | 40,107,701 |
| 2024-12-26 | 10.12 | 10.25 | 10.08 | 10.12 | -0.59% | 37,137 | 37,602,572 |
| 2024-12-25 | 10.28 | 10.28 | 10.12 | 10.18 | -0.68% | 37,466 | 38,143,715 |
| 2024-12-24 | 10.07 | 10.28 | 10.04 | 10.25 | +1.89% | 48,746 | 49,745,165 |
| 2024-12-23 | 10.17 | 10.23 | 10.05 | 10.06 | -1.08% | 51,515 | 52,169,189 |
| 2024-12-20 | 10.25 | 10.31 | 10.17 | 10.17 | -0.88% | 32,102 | 32,786,344 |
| 2024-12-19 | 10.29 | 10.31 | 10.19 | 10.26 | -1.16% | 45,185 | 46,333,593 |
| 2024-12-18 | 10.28 | 10.43 | 10.27 | 10.38 | +0.97% | 43,367 | 44,951,284 |
| 2024-12-17 | 10.28 | 10.35 | 10.18 | 10.28 | +0.29% | 57,763 | 59,313,565 |
| 2024-12-16 | 10.4 | 10.43 | 10.2 | 10.25 | -0.87% | 71,314 | 73,608,351 |
| 2024-12-13 | 10.6 | 10.62 | 10.29 | 10.34 | -2.64% | 82,906 | 85,878,501 |
| 2024-12-12 | 10.5 | 10.65 | 10.38 | 10.62 | +0.38% | 67,648 | 71,443,567 |
| 2024-12-11 | 10.32 | 10.71 | 10.3 | 10.58 | +2.62% | 93,114 | 98,710,879 |
| 2024-12-10 | 10.99 | 10.99 | 10.3 | 10.31 | +0.19% | 100,292 | 106,073,734 |
| 2024-12-09 | 10.43 | 10.49 | 10.23 | 10.29 | -1.72% | 82,852 | 85,621,801 |
| 2024-12-06 | 10.38 | 10.59 | 10.31 | 10.47 | +0.48% | 59,181 | 61,998,453 |
| 2024-12-05 | 10.33 | 10.44 | 10.28 | 10.42 | +0.29% | 42,259 | 43,725,954 |
| 2024-12-04 | 10.51 | 10.53 | 10.34 | 10.39 | -1.33% | 68,545 | 71,517,642 |
| 2024-12-03 | 10.54 | 10.6 | 10.42 | 10.53 | 0% | 74,201 | 77,771,896 |
| 2024-12-02 | 10.63 | 10.64 | 10.46 | 10.53 | +0.67% | 74,157 | 78,217,273 |
| 2024-11-29 | 10.36 | 10.63 | 10.36 | 10.46 | +0.77% | 64,973 | 68,303,748 |
| 2024-11-28 | 10.41 | 10.52 | 10.32 | 10.38 | -0.48% | 42,530 | 44,383,066 |
| 2024-11-27 | 10.31 | 10.45 | 10.21 | 10.43 | +0.87% | 45,110 | 46,573,444 |
| 2024-11-26 | 10.33 | 10.43 | 10.25 | 10.34 | -0.58% | 38,452 | 39,834,652 |
| 2024-11-25 | 10.44 | 10.5 | 10.26 | 10.4 | +0.97% | 56,477 | 58,532,667 |
| 2024-11-22 | 10.61 | 10.7 | 10.3 | 10.3 | -3.29% | 57,439 | 60,313,548 |
| 2024-11-21 | 10.69 | 10.77 | 10.54 | 10.65 | -0.37% | 42,631 | 45,242,266 |
| 2024-11-20 | 10.71 | 10.75 | 10.57 | 10.69 | -0.28% | 46,362 | 49,406,717 |
| 2024-11-19 | 10.73 | 10.88 | 10.58 | 10.72 | +0.37% | 79,360 | 84,927,586 |
| 2024-11-18 | 10.68 | 10.95 | 10.61 | 10.68 | +0.75% | 87,957 | 95,030,516 |
| 2024-11-15 | 10.75 | 10.87 | 10.59 | 10.6 | -1.85% | 75,505 | 80,780,416 |
| 2024-11-14 | 11.25 | 11.32 | 10.78 | 10.8 | -1.55% | 108,501 | 118,718,993 |
| 2024-11-13 | 10.81 | 11.09 | 10.81 | 10.97 | +0.83% | 79,655 | 87,322,560 |
| 2024-11-12 | 11.06 | 11.11 | 10.78 | 10.88 | -1.45% | 101,620 | 111,164,777 |
| 2024-11-11 | 11.22 | 11.22 | 10.96 | 11.04 | -1.6% | 106,170 | 117,283,809 |
| 2024-11-08 | 11.73 | 11.77 | 11.11 | 11.22 | -3.69% | 126,910 | 144,182,256 |
| 2024-11-07 | 11.28 | 11.68 | 11.17 | 11.65 | +2.64% | 120,746 | 138,946,244 |
| 2024-11-06 | 11.42 | 11.49 | 11.05 | 11.35 | -0.61% | 123,323 | 138,948,615 |
| 2024-11-05 | 11.13 | 11.48 | 10.95 | 11.42 | +2.42% | 120,623 | 136,916,583 |
| 2024-11-04 | 10.9 | 11.17 | 10.73 | 11.15 | +2.76% | 128,832 | 141,486,312 |
| 2024-11-01 | 10.83 | 10.99 | 10.66 | 10.85 | +0.09% | 119,467 | 129,609,004 |
| 2024-10-31 | 10.73 | 11 | 10.58 | 10.84 | +1.98% | 149,995 | 162,381,137 |
| 2024-10-30 | 10.32 | 10.67 | 10.32 | 10.63 | +3% | 118,103 | 124,186,992 |
| 2024-10-29 | 10.61 | 10.65 | 10.29 | 10.32 | -2.18% | 96,620 | 100,411,321 |
| 2024-10-28 | 10.28 | 10.58 | 10.22 | 10.55 | +2.53% | 96,798 | 101,026,810 |
| 2024-10-25 | 10.09 | 10.35 | 10.09 | 10.29 | +2.08% | 84,052 | 86,296,388 |
| 2024-10-24 | 10.01 | 10.15 | 9.97 | 10.08 | +0.2% | 60,239 | 60,640,305 |
| 2024-10-23 | 9.95 | 10.08 | 9.88 | 10.06 | +1.21% | 89,596 | 89,608,009 |
| 2024-10-22 | 9.94 | 10 | 9.83 | 9.94 | +0.3% | 81,701 | 80,898,997 |
| 2024-10-21 | 10.15 | 10.18 | 9.87 | 9.91 | -2.27% | 115,209 | 114,509,046 |
| 2024-10-18 | 9.86 | 10.35 | 9.65 | 10.14 | +2.74% | 140,809 | 140,588,316 |
| 2024-10-17 | 10.23 | 10.32 | 9.85 | 9.87 | -3.33% | 129,448 | 129,897,762 |
| 2024-10-16 | 9.78 | 10.3 | 9.67 | 10.21 | +4.4% | 162,714 | 164,244,394 |
| 2024-10-15 | 10 | 10.06 | 9.74 | 9.78 | -2.88% | 105,391 | 104,498,803 |
| 2024-10-14 | 10 | 10.2 | 9.81 | 10.07 | +2.65% | 121,719 | 121,675,706 |
| 2024-10-11 | 9.94 | 10.15 | 9.76 | 9.81 | -2% | 119,026 | 118,512,401 |
| 2024-10-10 | 10.2 | 10.4 | 9.81 | 10.01 | -4.12% | 180,791 | 181,775,559 |
| 2024-10-09 | 11.31 | 11.31 | 10.44 | 10.44 | -10% | 226,520 | 241,628,746 |
| 2024-10-08 | 12.1 | 12.1 | 11.2 | 11.6 | +5.45% | 359,173 | 421,888,730 |
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：