股票概览
8.65
-1.26%
-0.11
8.76
开盘价
8.78
最高价
8.57
最低价
39,852
成交量
数据更新至: 2025-03-25
技术指标
8.92
MA5 (5日均线)
9.06
MA10 (10日均线)
9.08
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 | 8.76 | 8.78 | 8.57 | 8.65 | -1.26% | 39,852 | 34,404,518 |
| 2025-03-24 | 8.93 | 8.97 | 8.61 | 8.76 | -1.46% | 78,387 | 68,891,359 |
| 2025-03-21 | 9.09 | 9.12 | 8.86 | 8.89 | -2.52% | 66,894 | 59,971,539 |
| 2025-03-20 | 9.18 | 9.22 | 9.1 | 9.12 | -0.44% | 47,678 | 43,610,400 |
| 2025-03-19 | 9.23 | 9.26 | 9.12 | 9.16 | -1.19% | 47,322 | 43,492,392 |
| 2025-03-18 | 9.35 | 9.39 | 9.19 | 9.27 | -0.86% | 77,714 | 71,998,812 |
| 2025-03-17 | 9.45 | 9.6 | 9.33 | 9.35 | -0.11% | 130,392 | 122,884,360 |
| 2025-03-14 | 9.04 | 9.39 | 9.03 | 9.36 | +3.88% | 176,500 | 163,216,965 |
| 2025-03-13 | 9.04 | 9.06 | 8.81 | 9.01 | -0.44% | 75,412 | 67,383,572 |
| 2025-03-12 | 9 | 9.15 | 8.98 | 9.05 | +0.33% | 73,208 | 66,253,158 |
| 2025-03-11 | 8.92 | 9.03 | 8.84 | 9.02 | +0.11% | 70,106 | 62,518,669 |
| 2025-03-10 | 8.94 | 9.1 | 8.88 | 9.01 | +0.67% | 68,848 | 61,970,376 |
| 2025-03-07 | 9.07 | 9.12 | 8.91 | 8.95 | -1.32% | 84,066 | 75,846,847 |
| 2025-03-06 | 8.99 | 9.14 | 8.88 | 9.07 | +0.89% | 117,339 | 106,078,955 |
| 2025-03-05 | 8.89 | 9.1 | 8.83 | 8.99 | +0.78% | 100,728 | 90,149,315 |
| 2025-03-04 | 9.02 | 9.05 | 8.82 | 8.92 | -1.98% | 110,656 | 98,381,094 |
| 2025-03-03 | 9.16 | 9.29 | 8.91 | 9.1 | -2.78% | 187,763 | 170,424,086 |
| 2025-02-28 | 9.55 | 10 | 9.07 | 9.36 | -1.37% | 283,626 | 268,624,327 |
| 2025-02-27 | 9.1 | 9.83 | 9.06 | 9.49 | +4.29% | 273,503 | 258,164,163 |
| 2025-02-26 | 9.01 | 9.16 | 9.01 | 9.1 | +1% | 66,664 | 60,481,528 |
| 2025-02-25 | 8.98 | 9.19 | 8.93 | 9.01 | -0.66% | 84,317 | 76,646,815 |
| 2025-02-24 | 9.25 | 9.35 | 9 | 9.07 | -2.47% | 125,679 | 115,186,770 |
| 2025-02-21 | 9.25 | 9.5 | 9.07 | 9.3 | +0.22% | 171,409 | 158,325,709 |
| 2025-02-20 | 8.96 | 9.35 | 8.96 | 9.28 | +3.57% | 168,476 | 155,145,127 |
| 2025-02-19 | 8.82 | 8.97 | 8.76 | 8.96 | +1.47% | 88,996 | 78,944,971 |
| 2025-02-18 | 9.19 | 9.33 | 8.8 | 8.83 | -5.05% | 163,335 | 147,598,245 |
| 2025-02-17 | 9 | 9.79 | 8.9 | 9.3 | +3.45% | 222,620 | 206,873,007 |
| 2025-02-14 | 9.14 | 9.14 | 8.86 | 8.99 | -1.96% | 125,316 | 112,483,923 |
| 2025-02-13 | 9.18 | 9.33 | 9.12 | 9.17 | -0.22% | 150,813 | 139,031,505 |
| 2025-02-12 | 9.06 | 9.19 | 8.95 | 9.19 | +1.21% | 125,580 | 114,015,046 |
| 2025-02-11 | 9.25 | 9.33 | 9.01 | 9.08 | -1.3% | 135,695 | 123,447,630 |
| 2025-02-10 | 8.86 | 9.24 | 8.86 | 9.2 | +3.72% | 164,336 | 149,049,873 |
| 2025-02-07 | 8.71 | 9.02 | 8.7 | 8.87 | +1.84% | 139,844 | 123,935,907 |
| 2025-02-06 | 8.6 | 8.73 | 8.55 | 8.71 | +0.81% | 120,985 | 104,795,233 |
| 2025-02-05 | 8.82 | 8.9 | 8.53 | 8.64 | -1.82% | 141,238 | 121,942,721 |
| 2025-01-27 | 9.65 | 9.66 | 8.79 | 8.8 | -8.71% | 172,631 | 157,907,655 |
| 2025-01-24 | 9.6 | 9.76 | 9.32 | 9.64 | -1.53% | 189,834 | 180,876,949 |
| 2025-01-23 | 9.98 | 10.11 | 9.55 | 9.79 | -3.74% | 270,468 | 266,129,164 |
| 2025-01-22 | 10.05 | 10.55 | 9.77 | 10.17 | +2.62% | 410,199 | 418,171,417 |
| 2025-01-21 | 9.02 | 9.91 | 8.93 | 9.91 | +9.99% | 289,799 | 274,756,135 |
| 2025-01-20 | 8.94 | 9.2 | 8.81 | 9.01 | +0.78% | 153,466 | 138,869,771 |
| 2025-01-17 | 9.28 | 9.39 | 8.93 | 8.94 | -6.09% | 223,494 | 202,998,351 |
| 2025-01-16 | 8.97 | 9.74 | 8.85 | 9.52 | +6.13% | 317,934 | 295,649,284 |
| 2025-01-15 | 8.78 | 9.48 | 8.52 | 8.97 | +2.16% | 244,800 | 218,430,376 |
| 2025-01-14 | 8.45 | 8.81 | 8.4 | 8.78 | +4.52% | 175,063 | 151,489,869 |
| 2025-01-13 | 8.3 | 8.61 | 8.02 | 8.4 | -0.59% | 148,495 | 123,631,600 |
| 2025-01-10 | 9.01 | 9.09 | 8.45 | 8.45 | -7.04% | 228,783 | 198,293,718 |
| 2025-01-09 | 9.1 | 9.29 | 8.95 | 9.09 | -3.81% | 238,608 | 217,326,780 |
| 2025-01-08 | 9.18 | 9.62 | 8.72 | 9.45 | +2.05% | 330,970 | 306,354,338 |
| 2025-01-07 | 9.04 | 9.99 | 9.04 | 9.26 | -7.77% | 378,572 | 349,679,931 |
| 2025-01-06 | 10.04 | 10.04 | 10.04 | 10.04 | -9.96% | 33,615 | 33,749,460 |
| 2025-01-03 | 11.81 | 12.06 | 11.15 | 11.15 | -10.01% | 240,399 | 272,229,297 |
| 2025-01-02 | 11.6 | 12.89 | 11.36 | 12.39 | +5.27% | 511,162 | 626,938,396 |
| 2024-12-31 | 11.9 | 12.9 | 11.32 | 11.77 | +0.17% | 592,973 | 723,708,268 |
| 2024-12-30 | 10.66 | 11.75 | 10.31 | 11.75 | +10.02% | 506,413 | 568,649,860 |
| 2024-12-27 | 10.8 | 11.85 | 10.6 | 10.68 | -3.7% | 445,084 | 493,330,799 |
| 2024-12-26 | 10.53 | 11.09 | 10.45 | 11.09 | +10.02% | 301,867 | 331,173,839 |
| 2024-12-25 | 9.18 | 10.08 | 8.75 | 10.08 | +10.04% | 185,410 | 180,042,810 |
| 2024-12-24 | 9.02 | 9.18 | 8.82 | 9.16 | +1.55% | 59,944 | 54,128,482 |
| 2024-12-23 | 9.4 | 9.4 | 9 | 9.02 | -4.14% | 66,190 | 60,358,943 |
| 2024-12-20 | 9.43 | 9.66 | 9.37 | 9.41 | -0.53% | 66,032 | 62,807,209 |
| 2024-12-19 | 9.79 | 9.79 | 9.38 | 9.46 | -3.37% | 84,543 | 80,326,842 |
| 2024-12-18 | 9.89 | 10.17 | 9.59 | 9.79 | -1.21% | 99,955 | 97,536,471 |
| 2024-12-17 | 10.5 | 10.5 | 9.87 | 9.91 | -7.73% | 148,267 | 149,302,007 |
| 2024-12-16 | 10.68 | 11.24 | 10.47 | 10.74 | +0.47% | 184,736 | 201,121,324 |
| 2024-12-13 | 11.03 | 11.07 | 10.57 | 10.69 | -5.81% | 194,603 | 210,730,235 |
| 2024-12-12 | 10.67 | 11.61 | 10.38 | 11.35 | +4.42% | 338,370 | 375,123,472 |
| 2024-12-11 | 10.07 | 11.06 | 10.05 | 10.87 | +8.16% | 278,639 | 295,756,951 |
| 2024-12-10 | 10.21 | 10.31 | 9.95 | 10.05 | +1.62% | 144,344 | 146,042,062 |
| 2024-12-09 | 10.09 | 10.26 | 9.7 | 9.89 | -3.04% | 141,909 | 140,230,292 |
| 2024-12-06 | 9.72 | 10.7 | 9.57 | 10.2 | +4.83% | 236,591 | 242,331,588 |
| 2024-12-05 | 9.66 | 9.77 | 9.43 | 9.73 | +0.21% | 61,373 | 58,940,123 |
| 2024-12-04 | 9.62 | 10 | 9.61 | 9.71 | -0.31% | 100,397 | 98,780,371 |
| 2024-12-03 | 9.9 | 10.01 | 9.7 | 9.74 | -1.62% | 94,838 | 93,273,980 |
| 2024-12-02 | 10.05 | 10.06 | 9.83 | 9.9 | -1.3% | 113,724 | 112,712,220 |
| 2024-11-29 | 9.88 | 10.09 | 9.66 | 10.03 | +1.52% | 153,094 | 151,139,010 |
| 2024-11-28 | 9.4 | 9.96 | 9.39 | 9.88 | +4.77% | 145,255 | 142,079,301 |
| 2024-11-27 | 9.29 | 9.62 | 9.07 | 9.43 | +0.96% | 87,144 | 81,643,441 |
| 2024-11-26 | 9.24 | 9.41 | 9.01 | 9.34 | +1.19% | 57,959 | 53,938,406 |
| 2024-11-25 | 9.59 | 9.59 | 9.05 | 9.23 | -1.81% | 82,844 | 76,289,981 |
| 2024-11-22 | 9.28 | 9.85 | 9.28 | 9.4 | +1.84% | 147,868 | 141,609,321 |
| 2024-11-21 | 9.25 | 9.28 | 9.09 | 9.23 | -0.11% | 45,642 | 41,882,777 |
| 2024-11-20 | 9.14 | 9.31 | 9.09 | 9.24 | +1.09% | 45,463 | 41,843,877 |
| 2024-11-19 | 9.01 | 9.15 | 8.93 | 9.14 | +1.56% | 45,396 | 41,049,953 |
| 2024-11-18 | 9.26 | 9.39 | 8.91 | 9 | -1.1% | 55,576 | 50,446,033 |
| 2024-11-15 | 9.37 | 9.5 | 9.1 | 9.1 | -2.57% | 68,433 | 63,764,151 |
| 2024-11-14 | 9.77 | 9.77 | 9.28 | 9.34 | -4.4% | 70,198 | 66,443,024 |
| 2024-11-13 | 9.82 | 9.97 | 9.51 | 9.77 | -0.91% | 71,128 | 68,947,195 |
| 2024-11-12 | 9.76 | 10.08 | 9.7 | 9.86 | +1.75% | 121,576 | 120,058,728 |
| 2024-11-11 | 9.82 | 9.95 | 9.5 | 9.69 | -3.39% | 169,200 | 163,038,674 |
| 2024-11-08 | 10.22 | 10.45 | 9.99 | 10.03 | -2.43% | 156,496 | 159,319,696 |
| 2024-11-07 | 10.05 | 10.48 | 9.87 | 10.28 | +3.84% | 222,004 | 227,389,190 |
| 2024-11-06 | 10.17 | 10.29 | 9.8 | 9.9 | -2.27% | 185,171 | 184,959,234 |
| 2024-11-05 | 10.39 | 10.65 | 9.96 | 10.13 | -3.89% | 282,929 | 287,879,681 |
| 2024-11-04 | 9.48 | 10.84 | 9.48 | 10.54 | +1.64% | 374,207 | 381,808,553 |
| 2024-11-01 | 11.52 | 12.65 | 10.37 | 10.37 | -9.98% | 357,979 | 394,973,983 |
| 2024-10-31 | 11.52 | 11.52 | 10.47 | 11.52 | +10.03% | 399,116 | 456,541,629 |
| 2024-10-30 | 10.43 | 10.47 | 10.3 | 10.47 | +9.98% | 83,545 | 87,353,493 |
| 2024-10-29 | 9.47 | 9.52 | 9.2 | 9.52 | +10.06% | 207,316 | 196,522,339 |
| 2024-10-28 | 7.91 | 8.65 | 7.81 | 8.65 | +10.05% | 89,473 | 75,019,117 |
| 2024-10-25 | 7.46 | 8.15 | 7.46 | 7.86 | +6.07% | 121,115 | 96,907,240 |
| 2024-10-24 | 7.32 | 7.43 | 7.24 | 7.41 | +1.65% | 27,826 | 20,431,909 |
| 2024-10-23 | 7.19 | 7.37 | 7.16 | 7.29 | +1.39% | 32,176 | 23,434,097 |
| 2024-10-22 | 7.14 | 7.25 | 7.13 | 7.19 | +0.28% | 19,054 | 13,690,791 |
| 2024-10-21 | 7.24 | 7.37 | 7.1 | 7.17 | -0.14% | 41,925 | 30,011,764 |
| 2024-10-18 | 7.08 | 7.26 | 7.04 | 7.18 | +1.7% | 26,293 | 18,780,532 |
| 2024-10-17 | 7.22 | 7.23 | 7.02 | 7.06 | -1.53% | 14,695 | 10,472,299 |
| 2024-10-16 | 7.06 | 7.25 | 7.05 | 7.17 | +0.42% | 15,456 | 11,044,073 |
| 2024-10-15 | 7.29 | 7.33 | 7.08 | 7.14 | -0.83% | 24,930 | 17,977,679 |
| 2024-10-14 | 7.19 | 7.29 | 7.06 | 7.2 | +0.56% | 29,815 | 21,318,116 |
| 2024-10-11 | 7.43 | 7.58 | 7.12 | 7.16 | -0.97% | 38,944 | 28,632,395 |
| 2024-10-10 | 7.09 | 7.28 | 7.03 | 7.23 | +1.83% | 27,803 | 19,977,011 |
| 2024-10-09 | 7.4 | 7.42 | 7.1 | 7.1 | -6.08% | 36,025 | 26,063,765 |
| 2024-10-08 | 8.2 | 8.2 | 7.41 | 7.56 | +1.07% | 74,176 | 57,333,002 |
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：