股票概览
8.65
-0.23%
-0.02
8.64
开盘价
8.7
最高价
8.6
最低价
29,311
成交量
数据更新至: 2025-03-25
技术指标
8.71
MA5 (5日均线)
8.69
MA10 (10日均线)
8.71
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 | 8.64 | 8.7 | 8.6 | 8.65 | -0.23% | 29,311 | 25,350,985 |
| 2025-03-24 | 8.8 | 8.8 | 8.53 | 8.67 | -1.14% | 99,214 | 85,726,562 |
| 2025-03-21 | 8.7 | 8.85 | 8.66 | 8.77 | +0.92% | 95,372 | 83,700,609 |
| 2025-03-20 | 8.75 | 8.77 | 8.65 | 8.69 | -0.69% | 42,284 | 36,889,172 |
| 2025-03-19 | 8.74 | 8.79 | 8.69 | 8.75 | -0.23% | 55,573 | 48,519,259 |
| 2025-03-18 | 8.81 | 8.81 | 8.71 | 8.77 | -0.23% | 48,113 | 42,095,083 |
| 2025-03-17 | 8.66 | 8.92 | 8.66 | 8.79 | +1.27% | 101,762 | 89,665,283 |
| 2025-03-14 | 8.53 | 8.68 | 8.53 | 8.68 | +1.52% | 63,998 | 55,242,295 |
| 2025-03-13 | 8.59 | 8.61 | 8.51 | 8.55 | -0.7% | 56,168 | 48,053,319 |
| 2025-03-12 | 8.63 | 8.74 | 8.58 | 8.61 | -0.12% | 57,878 | 50,059,253 |
| 2025-03-11 | 8.6 | 8.62 | 8.5 | 8.62 | -0.23% | 60,903 | 52,095,258 |
| 2025-03-10 | 8.7 | 8.74 | 8.62 | 8.64 | -1.03% | 53,384 | 46,269,617 |
| 2025-03-07 | 8.79 | 8.8 | 8.7 | 8.73 | -0.46% | 53,990 | 47,236,105 |
| 2025-03-06 | 8.72 | 8.79 | 8.64 | 8.77 | +1.04% | 65,455 | 57,153,611 |
| 2025-03-05 | 8.77 | 8.77 | 8.64 | 8.68 | -1.03% | 52,235 | 45,390,128 |
| 2025-03-04 | 8.76 | 8.79 | 8.7 | 8.77 | +0.46% | 46,807 | 40,978,289 |
| 2025-03-03 | 8.75 | 8.83 | 8.7 | 8.73 | -0.23% | 65,472 | 57,428,186 |
| 2025-02-28 | 8.78 | 8.86 | 8.71 | 8.75 | -0.79% | 90,298 | 79,221,292 |
| 2025-02-27 | 8.92 | 8.92 | 8.74 | 8.82 | -0.34% | 76,956 | 67,763,423 |
| 2025-02-26 | 8.75 | 8.9 | 8.74 | 8.85 | +1.26% | 90,291 | 79,577,304 |
| 2025-02-25 | 8.8 | 8.83 | 8.69 | 8.74 | -1.35% | 86,357 | 75,735,368 |
| 2025-02-24 | 8.63 | 8.9 | 8.62 | 8.86 | +2.9% | 167,498 | 147,515,584 |
| 2025-02-21 | 8.62 | 8.66 | 8.53 | 8.61 | -0.35% | 63,529 | 54,532,692 |
| 2025-02-20 | 8.7 | 8.7 | 8.57 | 8.64 | -0.8% | 73,997 | 63,731,863 |
| 2025-02-19 | 8.58 | 8.82 | 8.58 | 8.71 | +0.93% | 82,006 | 71,623,436 |
| 2025-02-18 | 8.7 | 8.76 | 8.6 | 8.63 | -0.8% | 78,061 | 67,646,979 |
| 2025-02-17 | 8.84 | 8.9 | 8.67 | 8.7 | -0.91% | 107,885 | 94,259,298 |
| 2025-02-14 | 8.65 | 8.79 | 8.63 | 8.78 | +1.74% | 111,053 | 96,687,189 |
| 2025-02-13 | 8.61 | 8.82 | 8.54 | 8.63 | +0.58% | 146,376 | 127,052,563 |
| 2025-02-12 | 8.55 | 8.61 | 8.51 | 8.58 | +0.23% | 42,420 | 36,316,695 |
| 2025-02-11 | 8.64 | 8.64 | 8.5 | 8.56 | -0.58% | 48,858 | 41,709,089 |
| 2025-02-10 | 8.56 | 8.62 | 8.54 | 8.61 | +0.7% | 61,463 | 52,813,233 |
| 2025-02-07 | 8.45 | 8.61 | 8.41 | 8.55 | +1.18% | 83,158 | 70,947,651 |
| 2025-02-06 | 8.41 | 8.47 | 8.33 | 8.45 | +0.6% | 43,339 | 36,456,314 |
| 2025-02-05 | 8.58 | 8.58 | 8.38 | 8.4 | -1.29% | 44,703 | 37,705,159 |
| 2025-01-27 | 8.48 | 8.58 | 8.46 | 8.51 | +0.95% | 44,276 | 37,750,412 |
| 2025-01-24 | 8.37 | 8.47 | 8.37 | 8.43 | +0.36% | 37,770 | 31,832,792 |
| 2025-01-23 | 8.45 | 8.57 | 8.4 | 8.4 | +0.12% | 51,802 | 43,956,696 |
| 2025-01-22 | 8.45 | 8.45 | 8.33 | 8.39 | -0.47% | 29,688 | 24,828,655 |
| 2025-01-21 | 8.52 | 8.52 | 8.38 | 8.43 | -0.47% | 28,315 | 23,832,353 |
| 2025-01-20 | 8.54 | 8.55 | 8.47 | 8.47 | -0.12% | 43,064 | 36,650,059 |
| 2025-01-17 | 8.47 | 8.54 | 8.41 | 8.48 | +0.24% | 37,180 | 31,525,059 |
| 2025-01-16 | 8.48 | 8.59 | 8.44 | 8.46 | 0% | 41,945 | 35,694,833 |
| 2025-01-15 | 8.47 | 8.48 | 8.4 | 8.46 | -0.35% | 43,109 | 36,373,683 |
| 2025-01-14 | 8.33 | 8.5 | 8.32 | 8.49 | +1.92% | 56,903 | 47,997,000 |
| 2025-01-13 | 8.24 | 8.36 | 8.2 | 8.33 | +0.73% | 36,942 | 30,624,745 |
| 2025-01-10 | 8.4 | 8.43 | 8.26 | 8.27 | -1.78% | 59,886 | 49,825,851 |
| 2025-01-09 | 8.47 | 8.53 | 8.39 | 8.42 | -1.17% | 59,023 | 49,756,261 |
| 2025-01-08 | 8.65 | 8.65 | 8.4 | 8.52 | -1.39% | 41,985 | 35,764,753 |
| 2025-01-07 | 8.56 | 8.65 | 8.5 | 8.64 | +0.93% | 51,247 | 44,062,198 |
| 2025-01-06 | 8.51 | 8.59 | 8.41 | 8.56 | +0.71% | 48,844 | 41,572,207 |
| 2025-01-03 | 8.67 | 8.73 | 8.48 | 8.5 | -1.96% | 61,776 | 53,127,383 |
| 2025-01-02 | 8.86 | 8.93 | 8.62 | 8.67 | -2.14% | 59,883 | 52,478,984 |
| 2024-12-31 | 8.99 | 9.03 | 8.78 | 8.86 | -1.23% | 102,284 | 90,979,251 |
| 2024-12-30 | 8.94 | 9.01 | 8.91 | 8.97 | +0.22% | 40,039 | 35,920,140 |
| 2024-12-27 | 8.88 | 8.97 | 8.86 | 8.95 | +0.67% | 49,171 | 43,883,559 |
| 2024-12-26 | 8.95 | 8.96 | 8.88 | 8.89 | -0.45% | 41,188 | 36,692,529 |
| 2024-12-25 | 9.02 | 9.02 | 8.89 | 8.93 | -1% | 42,426 | 37,886,530 |
| 2024-12-24 | 8.83 | 9.03 | 8.83 | 9.02 | +2.15% | 82,467 | 73,913,222 |
| 2024-12-23 | 8.91 | 8.95 | 8.8 | 8.83 | -0.9% | 61,838 | 54,812,362 |
| 2024-12-20 | 9 | 9.03 | 8.89 | 8.91 | -1% | 73,464 | 65,760,910 |
| 2024-12-19 | 8.99 | 9.06 | 8.9 | 9 | -0.66% | 60,712 | 54,652,678 |
| 2024-12-18 | 9.08 | 9.12 | 9.01 | 9.06 | +0.78% | 60,415 | 54,854,663 |
| 2024-12-17 | 9.09 | 9.12 | 8.95 | 8.99 | -0.99% | 89,584 | 80,893,225 |
| 2024-12-16 | 9.22 | 9.26 | 9.06 | 9.08 | -2.05% | 118,547 | 108,480,510 |
| 2024-12-13 | 9.52 | 9.53 | 9.21 | 9.27 | -2.73% | 254,536 | 237,318,530 |
| 2024-12-12 | 9.58 | 9.6 | 9.49 | 9.53 | +0.21% | 142,457 | 135,834,988 |
| 2024-12-11 | 9.46 | 9.58 | 9.42 | 9.51 | +0.42% | 79,502 | 75,601,841 |
| 2024-12-10 | 9.6 | 9.65 | 9.45 | 9.47 | +0.64% | 128,312 | 122,506,217 |
| 2024-12-09 | 9.48 | 9.51 | 9.32 | 9.41 | -0.74% | 87,251 | 82,056,932 |
| 2024-12-06 | 9.37 | 9.53 | 9.36 | 9.48 | +1.5% | 120,084 | 113,761,389 |
| 2024-12-05 | 9.29 | 9.35 | 9.29 | 9.34 | +0.11% | 57,866 | 53,969,431 |
| 2024-12-04 | 9.51 | 9.51 | 9.29 | 9.33 | -2% | 116,488 | 109,162,657 |
| 2024-12-03 | 9.53 | 9.6 | 9.46 | 9.52 | 0% | 93,924 | 89,502,719 |
| 2024-12-02 | 9.46 | 9.56 | 9.43 | 9.52 | +0.53% | 112,282 | 106,638,783 |
| 2024-11-29 | 9.36 | 9.55 | 9.32 | 9.47 | +1.07% | 102,350 | 96,700,606 |
| 2024-11-28 | 9.4 | 9.46 | 9.34 | 9.37 | -0.43% | 82,485 | 77,571,665 |
| 2024-11-27 | 9.28 | 9.42 | 9.13 | 9.41 | +0.97% | 98,605 | 91,602,250 |
| 2024-11-26 | 9.34 | 9.38 | 9.25 | 9.32 | -0.53% | 69,815 | 65,091,397 |
| 2024-11-25 | 9.31 | 9.47 | 9.22 | 9.37 | +0.64% | 91,354 | 85,276,899 |
| 2024-11-22 | 9.5 | 9.63 | 9.28 | 9.31 | -2% | 120,086 | 113,641,577 |
| 2024-11-21 | 9.59 | 9.62 | 9.41 | 9.5 | -1.14% | 119,836 | 113,928,618 |
| 2024-11-20 | 9.56 | 9.63 | 9.5 | 9.61 | +0.1% | 108,611 | 103,874,650 |
| 2024-11-19 | 9.62 | 9.69 | 9.4 | 9.6 | +0.21% | 123,527 | 117,720,749 |
| 2024-11-18 | 9.66 | 9.9 | 9.53 | 9.58 | +0.21% | 149,320 | 144,924,121 |
| 2024-11-15 | 9.7 | 9.93 | 9.55 | 9.56 | -1.44% | 120,760 | 117,493,128 |
| 2024-11-14 | 9.9 | 9.95 | 9.7 | 9.7 | -2.22% | 126,106 | 123,592,686 |
| 2024-11-13 | 9.86 | 10.02 | 9.8 | 9.92 | +0.4% | 132,844 | 131,486,549 |
| 2024-11-12 | 10.01 | 10.07 | 9.8 | 9.88 | -1.4% | 189,514 | 188,526,536 |
| 2024-11-11 | 10.1 | 10.11 | 9.83 | 10.02 | -0.5% | 204,272 | 202,953,724 |
| 2024-11-08 | 10.43 | 10.49 | 10.01 | 10.07 | -2.71% | 254,366 | 258,802,161 |
| 2024-11-07 | 10.24 | 10.43 | 10.1 | 10.35 | +0.68% | 301,056 | 309,696,990 |
| 2024-11-06 | 9.87 | 10.54 | 9.75 | 10.28 | +5.22% | 482,542 | 490,783,253 |
| 2024-11-05 | 9.65 | 9.77 | 9.6 | 9.77 | +1.35% | 149,057 | 144,724,404 |
| 2024-11-04 | 9.66 | 9.66 | 9.48 | 9.64 | +0.73% | 93,750 | 89,605,711 |
| 2024-11-01 | 9.66 | 9.77 | 9.43 | 9.57 | -1.14% | 175,326 | 168,172,590 |
| 2024-10-31 | 9.56 | 9.73 | 9.42 | 9.68 | 0% | 182,323 | 174,499,649 |
| 2024-10-30 | 9.7 | 9.85 | 9.58 | 9.68 | -0.1% | 122,676 | 118,941,391 |
| 2024-10-29 | 9.99 | 10.07 | 9.67 | 9.69 | -2.52% | 143,164 | 140,713,341 |
| 2024-10-28 | 9.71 | 9.98 | 9.67 | 9.94 | +2.47% | 153,160 | 151,244,716 |
| 2024-10-25 | 9.62 | 9.75 | 9.61 | 9.7 | +0.52% | 118,874 | 115,111,618 |
| 2024-10-24 | 9.83 | 9.83 | 9.56 | 9.65 | -1.93% | 105,367 | 101,645,534 |
| 2024-10-23 | 9.7 | 9.93 | 9.65 | 9.84 | +2.07% | 199,457 | 196,200,655 |
| 2024-10-22 | 9.75 | 9.75 | 9.56 | 9.64 | -0.82% | 113,881 | 109,632,457 |
| 2024-10-21 | 9.67 | 9.78 | 9.56 | 9.72 | +1.04% | 165,000 | 159,898,233 |
| 2024-10-18 | 9.52 | 9.78 | 9.34 | 9.62 | +1.05% | 162,475 | 155,409,288 |
| 2024-10-17 | 9.8 | 9.84 | 9.5 | 9.52 | -2.26% | 133,793 | 129,269,853 |
| 2024-10-16 | 9.4 | 9.9 | 9.39 | 9.74 | +2.85% | 171,296 | 166,206,242 |
| 2024-10-15 | 9.77 | 9.78 | 9.46 | 9.47 | -3.37% | 157,195 | 151,114,261 |
| 2024-10-14 | 9.49 | 9.87 | 9.41 | 9.8 | +3.7% | 183,445 | 177,466,386 |
| 2024-10-11 | 9.98 | 9.99 | 9.34 | 9.45 | -5.12% | 195,957 | 187,661,047 |
| 2024-10-10 | 9.29 | 10.3 | 9.28 | 9.96 | +6.18% | 345,806 | 343,476,899 |
| 2024-10-09 | 10.12 | 10.12 | 9.35 | 9.38 | -8.93% | 254,620 | 245,545,276 |
| 2024-10-08 | 10.95 | 10.99 | 9.81 | 10.3 | +3.1% | 329,014 | 340,440,117 |
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：