股票概览
8.22
-2.38%
-0.2
8.35
开盘价
8.37
最高价
8.17
最低价
29,203
成交量
数据更新至: 2025-03-25
技术指标
8.68
MA5 (5日均线)
8.99
MA10 (10日均线)
8.93
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 | 8.35 | 8.37 | 8.17 | 8.22 | -2.38% | 29,203 | 24,076,699 |
| 2025-03-24 | 8.71 | 8.91 | 8.21 | 8.42 | -3.99% | 61,558 | 52,257,939 |
| 2025-03-21 | 8.96 | 8.99 | 8.62 | 8.77 | -1.79% | 46,892 | 41,075,136 |
| 2025-03-20 | 9.02 | 9.09 | 8.9 | 8.93 | -1.33% | 30,389 | 27,263,801 |
| 2025-03-19 | 9.09 | 9.15 | 8.98 | 9.05 | -0.98% | 36,856 | 33,273,697 |
| 2025-03-18 | 9.16 | 9.2 | 8.97 | 9.14 | +0.33% | 46,214 | 41,935,755 |
| 2025-03-17 | 9.42 | 9.49 | 9.07 | 9.11 | -3.19% | 68,378 | 62,913,922 |
| 2025-03-14 | 9.37 | 9.49 | 9.17 | 9.41 | +0.43% | 74,455 | 69,652,052 |
| 2025-03-13 | 9.55 | 9.55 | 9.23 | 9.37 | -1.37% | 54,875 | 51,483,981 |
| 2025-03-12 | 9.3 | 9.65 | 9.19 | 9.5 | +1.93% | 91,522 | 86,651,950 |
| 2025-03-11 | 9.1 | 9.36 | 9.1 | 9.32 | +0.76% | 91,854 | 84,852,962 |
| 2025-03-10 | 8.75 | 9.29 | 8.73 | 9.25 | +5.96% | 144,050 | 130,405,327 |
| 2025-03-07 | 8.65 | 8.83 | 8.65 | 8.73 | +0.34% | 61,262 | 53,644,793 |
| 2025-03-06 | 8.66 | 8.71 | 8.49 | 8.7 | +0.35% | 78,958 | 68,210,369 |
| 2025-03-05 | 8.72 | 8.96 | 8.6 | 8.67 | +0.12% | 76,747 | 66,968,364 |
| 2025-03-04 | 8.61 | 8.7 | 8.5 | 8.66 | +0.35% | 38,646 | 33,286,924 |
| 2025-03-03 | 8.58 | 8.77 | 8.5 | 8.63 | 0% | 60,978 | 52,578,470 |
| 2025-02-28 | 8.95 | 8.99 | 8.52 | 8.63 | -4.54% | 134,139 | 117,119,654 |
| 2025-02-27 | 8.91 | 9.3 | 8.9 | 9.04 | +0.67% | 158,245 | 144,293,920 |
| 2025-02-26 | 8.77 | 9 | 8.76 | 8.98 | +1.58% | 61,459 | 54,599,342 |
| 2025-02-25 | 8.77 | 9.06 | 8.68 | 8.84 | +0.57% | 71,683 | 63,632,687 |
| 2025-02-24 | 8.95 | 9.06 | 8.75 | 8.79 | -4.46% | 97,639 | 86,877,944 |
| 2025-02-21 | 8.97 | 9.25 | 8.67 | 9.2 | +2.68% | 105,146 | 94,228,697 |
| 2025-02-20 | 8.76 | 8.96 | 8.74 | 8.96 | +2.28% | 71,953 | 63,753,587 |
| 2025-02-19 | 8.62 | 8.88 | 8.62 | 8.76 | +1.04% | 51,505 | 45,190,362 |
| 2025-02-18 | 8.75 | 8.89 | 8.62 | 8.67 | -2.03% | 58,784 | 51,305,460 |
| 2025-02-17 | 8.58 | 8.95 | 8.4 | 8.85 | +3.15% | 78,426 | 68,042,708 |
| 2025-02-14 | 8.6 | 8.8 | 8.52 | 8.58 | -0.12% | 46,986 | 40,629,952 |
| 2025-02-13 | 8.69 | 8.75 | 8.53 | 8.59 | -1.26% | 48,159 | 41,575,172 |
| 2025-02-12 | 8.65 | 8.91 | 8.6 | 8.7 | +0.58% | 57,802 | 50,262,621 |
| 2025-02-11 | 8.82 | 8.88 | 8.5 | 8.65 | -0.8% | 68,378 | 59,297,042 |
| 2025-02-10 | 8.43 | 8.8 | 8.4 | 8.72 | +4.93% | 94,545 | 81,436,410 |
| 2025-02-07 | 8 | 8.49 | 8 | 8.31 | +3.62% | 92,840 | 76,806,181 |
| 2025-02-06 | 7.91 | 8.08 | 7.86 | 8.02 | +0.88% | 49,137 | 39,234,219 |
| 2025-02-05 | 8.08 | 8.1 | 7.88 | 7.95 | -0.63% | 47,963 | 38,255,285 |
| 2025-01-27 | 8.16 | 8.26 | 8 | 8 | -2.08% | 58,024 | 47,148,297 |
| 2025-01-24 | 8.12 | 8.38 | 8.04 | 8.17 | -1.92% | 108,605 | 88,521,666 |
| 2025-01-23 | 8.1 | 8.84 | 8.03 | 8.33 | +3.61% | 157,517 | 133,094,532 |
| 2025-01-22 | 8.35 | 8.35 | 8 | 8.04 | -3.71% | 88,698 | 72,126,967 |
| 2025-01-21 | 8.31 | 8.51 | 8.12 | 8.35 | +0.97% | 107,353 | 89,514,061 |
| 2025-01-20 | 8.19 | 8.45 | 7.96 | 8.27 | +2.1% | 101,241 | 83,826,896 |
| 2025-01-17 | 8.1 | 8.23 | 7.87 | 8.1 | -0.98% | 106,386 | 85,952,673 |
| 2025-01-16 | 7.96 | 8.44 | 7.91 | 8.18 | +2.76% | 151,635 | 124,277,255 |
| 2025-01-15 | 8 | 8.14 | 7.78 | 7.96 | -0.38% | 107,707 | 85,553,571 |
| 2025-01-14 | 7.64 | 8.02 | 7.64 | 7.99 | +5.13% | 136,611 | 107,701,247 |
| 2025-01-13 | 7.42 | 7.82 | 7.2 | 7.6 | 0% | 135,501 | 101,956,691 |
| 2025-01-10 | 8.06 | 8.06 | 7.5 | 7.6 | -4.76% | 185,606 | 143,061,866 |
| 2025-01-09 | 8 | 8.27 | 7.81 | 7.98 | -2.92% | 186,761 | 149,964,222 |
| 2025-01-08 | 7.81 | 8.5 | 7.66 | 8.22 | +4.05% | 255,253 | 205,951,564 |
| 2025-01-07 | 7.46 | 8.03 | 7.46 | 7.9 | -4.7% | 304,929 | 233,108,573 |
| 2025-01-06 | 8.38 | 8.62 | 8.29 | 8.29 | -9.99% | 47,654 | 39,777,133 |
| 2025-01-03 | 10.23 | 10.23 | 9.21 | 9.21 | -9.97% | 244,822 | 230,695,400 |
| 2025-01-02 | 9 | 10.23 | 9 | 10.23 | +10% | 415,305 | 405,653,723 |
| 2024-12-31 | 8.96 | 9.85 | 8.86 | 9.3 | +3.45% | 394,668 | 371,210,776 |
| 2024-12-30 | 8.12 | 8.99 | 7.65 | 8.99 | +10.04% | 304,922 | 257,426,993 |
| 2024-12-27 | 7.88 | 8.5 | 7.52 | 8.17 | +2.9% | 280,139 | 227,588,694 |
| 2024-12-26 | 7.5 | 7.94 | 7.36 | 7.94 | +9.97% | 74,748 | 58,430,969 |
| 2024-12-25 | 7.19 | 7.54 | 6.71 | 7.22 | +0.84% | 151,148 | 107,886,954 |
| 2024-12-24 | 7.27 | 7.3 | 6.98 | 7.16 | -1.24% | 94,663 | 67,426,405 |
| 2024-12-23 | 7.89 | 7.89 | 7.17 | 7.25 | -7.05% | 99,308 | 73,321,344 |
| 2024-12-20 | 8.08 | 8.18 | 7.72 | 7.8 | -4.41% | 121,177 | 96,061,044 |
| 2024-12-19 | 8.4 | 8.55 | 8 | 8.16 | -4% | 104,050 | 85,094,964 |
| 2024-12-18 | 8.28 | 8.78 | 8.04 | 8.5 | +1.31% | 138,045 | 115,764,767 |
| 2024-12-17 | 9.45 | 9.64 | 8.35 | 8.39 | -9.59% | 220,104 | 191,194,441 |
| 2024-12-16 | 8.77 | 9.67 | 8.77 | 9.28 | +5.57% | 220,939 | 208,669,033 |
| 2024-12-13 | 9.18 | 9.25 | 8.73 | 8.79 | -5.99% | 179,951 | 160,110,663 |
| 2024-12-12 | 8.88 | 9.76 | 8.68 | 9.35 | +5.41% | 239,915 | 223,369,767 |
| 2024-12-11 | 8.37 | 8.99 | 8.36 | 8.87 | +6.23% | 100,047 | 87,432,435 |
| 2024-12-10 | 8.66 | 8.68 | 8.26 | 8.35 | -0.12% | 74,207 | 62,810,242 |
| 2024-12-09 | 8.37 | 8.58 | 8.25 | 8.36 | -0.12% | 56,773 | 47,560,698 |
| 2024-12-06 | 8.21 | 8.41 | 8.09 | 8.37 | +1.7% | 75,132 | 61,845,762 |
| 2024-12-05 | 7.94 | 8.31 | 7.77 | 8.23 | +2.11% | 116,094 | 93,461,975 |
| 2024-12-04 | 7.9 | 8.68 | 7.73 | 8.06 | +2.15% | 177,586 | 147,222,951 |
| 2024-12-03 | 7.98 | 8 | 7.77 | 7.89 | -0.5% | 59,460 | 46,753,367 |
| 2024-12-02 | 7.79 | 7.97 | 7.79 | 7.93 | +1.67% | 57,328 | 45,227,515 |
| 2024-11-29 | 7.66 | 7.92 | 7.6 | 7.8 | +1.83% | 76,783 | 59,711,178 |
| 2024-11-28 | 7.38 | 7.76 | 7.38 | 7.66 | +2.13% | 73,480 | 56,063,321 |
| 2024-11-27 | 7.36 | 7.5 | 7.2 | 7.5 | +0.4% | 46,420 | 34,165,903 |
| 2024-11-26 | 7.3 | 7.49 | 7.29 | 7.47 | +1.49% | 53,828 | 39,918,507 |
| 2024-11-25 | 7.14 | 7.37 | 7.07 | 7.36 | +2.94% | 46,195 | 33,575,035 |
| 2024-11-22 | 7.35 | 7.47 | 7.12 | 7.15 | -2.32% | 59,324 | 43,421,720 |
| 2024-11-21 | 7.33 | 7.45 | 7.21 | 7.32 | +0.55% | 49,029 | 35,864,533 |
| 2024-11-20 | 7.06 | 7.3 | 7.02 | 7.28 | +2.82% | 49,844 | 35,940,847 |
| 2024-11-19 | 6.92 | 7.08 | 6.88 | 7.08 | +1.58% | 61,737 | 43,195,216 |
| 2024-11-18 | 7.15 | 7.32 | 6.95 | 6.97 | -2.79% | 80,055 | 56,949,313 |
| 2024-11-15 | 7.2 | 7.42 | 7.12 | 7.17 | -1.1% | 94,906 | 68,987,239 |
| 2024-11-14 | 7.52 | 7.67 | 7.2 | 7.25 | -6.45% | 125,284 | 92,589,007 |
| 2024-11-13 | 7.87 | 8.49 | 7.4 | 7.75 | -0.51% | 238,271 | 187,870,104 |
| 2024-11-12 | 7.08 | 7.79 | 7.08 | 7.79 | +10.03% | 60,425 | 46,460,452 |
| 2024-11-11 | 6.97 | 7.1 | 6.85 | 7.08 | +1.58% | 47,873 | 33,392,626 |
| 2024-11-08 | 7.21 | 7.23 | 6.9 | 6.97 | -2.92% | 61,724 | 43,378,608 |
| 2024-11-07 | 6.95 | 7.2 | 6.86 | 7.18 | +3.61% | 49,786 | 35,398,386 |
| 2024-11-06 | 6.84 | 6.99 | 6.79 | 6.93 | +1.32% | 43,720 | 30,148,945 |
| 2024-11-05 | 6.75 | 6.88 | 6.73 | 6.84 | +1.03% | 45,493 | 30,988,152 |
| 2024-11-04 | 6.57 | 6.82 | 6.5 | 6.77 | +2.42% | 43,402 | 29,029,524 |
| 2024-11-01 | 6.88 | 6.95 | 6.57 | 6.61 | -3.36% | 61,213 | 41,010,553 |
| 2024-10-31 | 6.76 | 6.91 | 6.63 | 6.84 | +3.32% | 58,450 | 39,506,552 |
| 2024-10-30 | 6.47 | 6.72 | 6.45 | 6.62 | +1.38% | 54,128 | 35,749,421 |
| 2024-10-29 | 6.77 | 6.8 | 6.52 | 6.53 | -2.97% | 33,021 | 21,917,181 |
| 2024-10-28 | 6.53 | 6.75 | 6.53 | 6.73 | +3.06% | 35,982 | 24,089,572 |
| 2024-10-25 | 6.38 | 6.54 | 6.36 | 6.53 | +2.83% | 36,052 | 23,336,944 |
| 2024-10-24 | 6.38 | 6.43 | 6.33 | 6.35 | -0.31% | 21,658 | 13,774,773 |
| 2024-10-23 | 6.36 | 6.46 | 6.3 | 6.37 | +0.16% | 32,989 | 21,028,085 |
| 2024-10-22 | 6.28 | 6.36 | 6.23 | 6.36 | +1.6% | 31,935 | 20,173,923 |
| 2024-10-21 | 6.19 | 6.3 | 6.13 | 6.26 | +1.29% | 33,968 | 21,150,578 |
| 2024-10-18 | 6.08 | 6.27 | 6.03 | 6.18 | +1.64% | 31,201 | 19,289,209 |
| 2024-10-17 | 6.19 | 6.29 | 6.06 | 6.08 | -0.65% | 27,857 | 17,256,181 |
| 2024-10-16 | 6 | 6.15 | 6 | 6.12 | +0.49% | 23,963 | 14,607,072 |
| 2024-10-15 | 6.22 | 6.24 | 6.09 | 6.09 | -1.46% | 28,802 | 17,736,550 |
| 2024-10-14 | 6.08 | 6.2 | 5.93 | 6.18 | +2.15% | 43,854 | 26,667,504 |
| 2024-10-11 | 6.21 | 6.4 | 6.02 | 6.05 | -2.89% | 36,025 | 22,362,783 |
| 2024-10-10 | 6.15 | 6.46 | 6.06 | 6.23 | +0.65% | 48,728 | 30,417,193 |
| 2024-10-09 | 6.7 | 6.7 | 6.19 | 6.19 | -10.03% | 65,827 | 41,741,682 |
| 2024-10-08 | 7.23 | 7.23 | 6.46 | 6.88 | +4.4% | 113,335 | 77,428,293 |
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：