股票概览
8.86
+0.91%
+0.08
8.77
开盘价
8.87
最高价
8.75
最低价
40,357
成交量
数据更新至: 2025-03-25
技术指标
8.83
MA5 (5日均线)
8.82
MA10 (10日均线)
8.72
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 | 8.77 | 8.87 | 8.75 | 8.86 | +0.91% | 40,357 | 35,511,708 |
| 2025-03-24 | 8.81 | 8.84 | 8.71 | 8.78 | -0.57% | 50,024 | 43,844,660 |
| 2025-03-21 | 8.85 | 8.91 | 8.79 | 8.83 | -0.23% | 55,149 | 48,787,349 |
| 2025-03-20 | 8.84 | 8.89 | 8.81 | 8.85 | +0.23% | 50,827 | 44,999,241 |
| 2025-03-19 | 8.88 | 8.88 | 8.79 | 8.83 | -0.45% | 48,487 | 42,829,898 |
| 2025-03-18 | 8.91 | 8.91 | 8.82 | 8.87 | 0% | 48,392 | 42,833,926 |
| 2025-03-17 | 8.82 | 8.87 | 8.8 | 8.87 | +0.68% | 77,574 | 68,652,917 |
| 2025-03-14 | 8.76 | 8.82 | 8.73 | 8.81 | +0.69% | 81,888 | 71,901,209 |
| 2025-03-13 | 8.72 | 8.76 | 8.67 | 8.75 | +0.34% | 63,027 | 54,952,864 |
| 2025-03-12 | 8.69 | 8.73 | 8.67 | 8.72 | +0.23% | 49,663 | 43,197,130 |
| 2025-03-11 | 8.66 | 8.7 | 8.62 | 8.7 | +0.35% | 43,306 | 37,481,511 |
| 2025-03-10 | 8.61 | 8.67 | 8.6 | 8.67 | +0.7% | 43,801 | 37,857,839 |
| 2025-03-07 | 8.6 | 8.65 | 8.59 | 8.61 | -0.12% | 37,746 | 32,541,106 |
| 2025-03-06 | 8.58 | 8.63 | 8.57 | 8.62 | +0.47% | 37,326 | 32,101,668 |
| 2025-03-05 | 8.6 | 8.6 | 8.53 | 8.58 | -0.23% | 29,408 | 25,173,430 |
| 2025-03-04 | 8.56 | 8.6 | 8.53 | 8.6 | +0.23% | 33,131 | 28,382,101 |
| 2025-03-03 | 8.57 | 8.62 | 8.56 | 8.58 | +0.12% | 42,749 | 36,734,767 |
| 2025-02-28 | 8.62 | 8.66 | 8.57 | 8.57 | -0.81% | 57,032 | 49,074,899 |
| 2025-02-27 | 8.63 | 8.65 | 8.58 | 8.64 | 0% | 50,145 | 43,173,975 |
| 2025-02-26 | 8.6 | 8.66 | 8.6 | 8.64 | +0.47% | 42,788 | 36,911,553 |
| 2025-02-25 | 8.63 | 8.63 | 8.58 | 8.6 | -0.81% | 39,991 | 34,420,394 |
| 2025-02-24 | 8.6 | 8.69 | 8.59 | 8.67 | +0.81% | 53,706 | 46,414,565 |
| 2025-02-21 | 8.66 | 8.66 | 8.57 | 8.6 | -0.58% | 49,278 | 42,374,493 |
| 2025-02-20 | 8.64 | 8.66 | 8.59 | 8.65 | +0.23% | 44,926 | 38,769,226 |
| 2025-02-19 | 8.62 | 8.64 | 8.59 | 8.63 | +0.23% | 46,789 | 40,315,388 |
| 2025-02-18 | 8.75 | 8.78 | 8.6 | 8.61 | -1.71% | 53,008 | 46,102,258 |
| 2025-02-17 | 8.74 | 8.78 | 8.7 | 8.76 | +0.46% | 37,665 | 32,917,723 |
| 2025-02-14 | 8.7 | 8.77 | 8.7 | 8.72 | +0.23% | 36,665 | 32,013,059 |
| 2025-02-13 | 8.73 | 8.77 | 8.7 | 8.7 | -0.68% | 38,652 | 33,774,306 |
| 2025-02-12 | 8.76 | 8.78 | 8.68 | 8.76 | 0% | 36,177 | 31,614,640 |
| 2025-02-11 | 8.78 | 8.78 | 8.71 | 8.76 | -0.11% | 42,196 | 36,912,948 |
| 2025-02-10 | 8.73 | 8.77 | 8.7 | 8.77 | +0.34% | 39,541 | 34,568,436 |
| 2025-02-07 | 8.69 | 8.77 | 8.67 | 8.74 | +0.69% | 71,493 | 62,367,646 |
| 2025-02-06 | 8.63 | 8.68 | 8.59 | 8.68 | +0.58% | 36,990 | 31,955,589 |
| 2025-02-05 | 8.67 | 8.68 | 8.59 | 8.63 | -0.35% | 30,282 | 26,135,604 |
| 2025-01-27 | 8.62 | 8.72 | 8.61 | 8.66 | +0.46% | 37,516 | 32,556,368 |
| 2025-01-24 | 8.58 | 8.63 | 8.55 | 8.62 | +0.12% | 28,277 | 24,296,896 |
| 2025-01-23 | 8.6 | 8.66 | 8.59 | 8.61 | +0.7% | 35,707 | 30,815,828 |
| 2025-01-22 | 8.59 | 8.61 | 8.53 | 8.55 | -0.7% | 23,226 | 19,902,266 |
| 2025-01-21 | 8.66 | 8.69 | 8.57 | 8.61 | -0.58% | 30,384 | 26,165,696 |
| 2025-01-20 | 8.65 | 8.68 | 8.61 | 8.66 | +0.35% | 39,840 | 34,449,558 |
| 2025-01-17 | 8.59 | 8.65 | 8.56 | 8.63 | +0.23% | 40,225 | 34,630,510 |
| 2025-01-16 | 8.58 | 8.66 | 8.56 | 8.61 | +0.58% | 48,002 | 41,305,452 |
| 2025-01-15 | 8.6 | 8.61 | 8.54 | 8.56 | -0.93% | 42,640 | 36,515,746 |
| 2025-01-14 | 8.48 | 8.64 | 8.46 | 8.64 | +2.01% | 54,994 | 47,120,426 |
| 2025-01-13 | 8.48 | 8.51 | 8.41 | 8.47 | +0.36% | 30,144 | 25,497,587 |
| 2025-01-10 | 8.55 | 8.6 | 8.44 | 8.44 | -1.52% | 43,330 | 36,815,605 |
| 2025-01-09 | 8.62 | 8.65 | 8.55 | 8.57 | -0.81% | 31,069 | 26,717,913 |
| 2025-01-08 | 8.65 | 8.68 | 8.51 | 8.64 | -0.46% | 44,765 | 38,496,656 |
| 2025-01-07 | 8.63 | 8.68 | 8.54 | 8.68 | +0.23% | 40,037 | 34,486,907 |
| 2025-01-06 | 8.61 | 8.71 | 8.52 | 8.66 | +0.58% | 35,648 | 30,750,687 |
| 2025-01-03 | 8.72 | 8.75 | 8.59 | 8.61 | -1.03% | 54,798 | 47,534,715 |
| 2025-01-02 | 8.76 | 8.86 | 8.66 | 8.7 | -0.8% | 58,229 | 51,052,491 |
| 2024-12-31 | 8.91 | 8.93 | 8.74 | 8.77 | -1.68% | 67,100 | 59,204,157 |
| 2024-12-30 | 8.95 | 8.96 | 8.91 | 8.92 | -0.56% | 35,434 | 31,637,005 |
| 2024-12-27 | 8.91 | 8.99 | 8.9 | 8.97 | +0.67% | 39,378 | 35,280,632 |
| 2024-12-26 | 8.9 | 8.95 | 8.89 | 8.91 | +0.22% | 30,281 | 27,010,313 |
| 2024-12-25 | 9 | 9 | 8.88 | 8.89 | -1.22% | 43,878 | 39,115,056 |
| 2024-12-24 | 8.9 | 9.03 | 8.9 | 9 | +1.12% | 48,271 | 43,342,761 |
| 2024-12-23 | 9.02 | 9.05 | 8.88 | 8.9 | -1.44% | 67,632 | 60,623,401 |
| 2024-12-20 | 8.99 | 9.07 | 8.98 | 9.03 | +0.22% | 32,002 | 28,917,620 |
| 2024-12-19 | 8.98 | 9.03 | 8.92 | 9.01 | -0.33% | 50,472 | 45,284,934 |
| 2024-12-18 | 9.06 | 9.13 | 9.01 | 9.04 | -0.11% | 52,347 | 47,526,223 |
| 2024-12-17 | 9.25 | 9.28 | 9.03 | 9.05 | -2.16% | 91,754 | 83,598,513 |
| 2024-12-16 | 9.25 | 9.35 | 9.21 | 9.25 | 0% | 68,791 | 63,877,161 |
| 2024-12-13 | 9.37 | 9.4 | 9.24 | 9.25 | -1.7% | 111,523 | 103,707,077 |
| 2024-12-12 | 9.31 | 9.41 | 9.26 | 9.41 | +1.07% | 116,002 | 108,551,093 |
| 2024-12-11 | 9.22 | 9.32 | 9.22 | 9.31 | +0.65% | 69,483 | 64,524,593 |
| 2024-12-10 | 9.43 | 9.47 | 9.24 | 9.25 | -0.11% | 99,835 | 93,268,573 |
| 2024-12-09 | 9.25 | 9.32 | 9.19 | 9.26 | +0.22% | 76,421 | 70,788,981 |
| 2024-12-06 | 9.1 | 9.26 | 9.07 | 9.24 | +1.76% | 83,672 | 76,839,348 |
| 2024-12-05 | 9.05 | 9.11 | 9.03 | 9.08 | +0.11% | 48,183 | 43,711,388 |
| 2024-12-04 | 9.22 | 9.22 | 9.04 | 9.07 | -1.52% | 59,318 | 54,176,741 |
| 2024-12-03 | 9.18 | 9.24 | 9.16 | 9.21 | +0.33% | 70,187 | 64,595,953 |
| 2024-12-02 | 9.1 | 9.18 | 9.08 | 9.18 | +0.88% | 89,537 | 81,837,818 |
| 2024-11-29 | 9.03 | 9.14 | 8.99 | 9.1 | +0.89% | 76,984 | 69,971,010 |
| 2024-11-28 | 9 | 9.06 | 8.97 | 9.02 | +0.22% | 64,613 | 58,343,066 |
| 2024-11-27 | 8.95 | 9.01 | 8.8 | 9 | +0.56% | 70,869 | 63,055,685 |
| 2024-11-26 | 9.01 | 9.07 | 8.94 | 8.95 | -0.67% | 53,219 | 47,897,044 |
| 2024-11-25 | 8.96 | 9.05 | 8.9 | 9.01 | +0.56% | 69,055 | 61,951,559 |
| 2024-11-22 | 9.3 | 9.3 | 8.95 | 8.96 | -3.76% | 178,542 | 162,358,991 |
| 2024-11-21 | 9.33 | 9.35 | 9.24 | 9.31 | 0% | 66,104 | 61,422,979 |
| 2024-11-20 | 9.15 | 9.31 | 9.15 | 9.31 | +0.98% | 78,784 | 72,983,421 |
| 2024-11-19 | 9.15 | 9.22 | 9.07 | 9.22 | +1.21% | 72,233 | 66,095,789 |
| 2024-11-18 | 9.23 | 9.3 | 9.07 | 9.11 | -1.62% | 99,719 | 91,674,705 |
| 2024-11-15 | 9.22 | 9.42 | 9.22 | 9.26 | 0% | 96,329 | 89,945,711 |
| 2024-11-14 | 9.35 | 9.41 | 9.22 | 9.26 | -1.38% | 75,135 | 69,965,782 |
| 2024-11-13 | 9.29 | 9.48 | 9.25 | 9.39 | +0.86% | 79,700 | 74,490,115 |
| 2024-11-12 | 9.39 | 9.46 | 9.25 | 9.31 | -0.43% | 125,625 | 118,036,207 |
| 2024-11-11 | 9.25 | 9.35 | 9.23 | 9.35 | +1.08% | 76,163 | 70,806,282 |
| 2024-11-08 | 9.43 | 9.46 | 9.22 | 9.25 | -1.07% | 97,962 | 91,156,038 |
| 2024-11-07 | 9.1 | 9.35 | 9.08 | 9.35 | +2.52% | 98,673 | 91,344,230 |
| 2024-11-06 | 9.1 | 9.21 | 9.08 | 9.12 | 0% | 79,436 | 72,592,246 |
| 2024-11-05 | 9 | 9.12 | 8.96 | 9.12 | +1.22% | 88,296 | 80,058,574 |
| 2024-11-04 | 8.88 | 9.01 | 8.88 | 9.01 | +0.9% | 50,927 | 45,655,377 |
| 2024-11-01 | 9 | 9.13 | 8.91 | 8.93 | -2.4% | 126,956 | 114,114,526 |
| 2024-10-31 | 9.12 | 9.21 | 9.08 | 9.15 | 0% | 62,165 | 56,884,761 |
| 2024-10-30 | 9.07 | 9.23 | 9.05 | 9.15 | -0.11% | 61,261 | 55,871,389 |
| 2024-10-29 | 9.4 | 9.43 | 9.15 | 9.16 | -2.55% | 89,955 | 83,349,718 |
| 2024-10-28 | 9.33 | 9.4 | 9.26 | 9.4 | +1.29% | 77,588 | 72,417,501 |
| 2024-10-25 | 9.13 | 9.28 | 9.12 | 9.28 | +1.64% | 79,070 | 72,948,137 |
| 2024-10-24 | 9.15 | 9.18 | 9.09 | 9.13 | -0.54% | 43,173 | 39,408,369 |
| 2024-10-23 | 9.12 | 9.2 | 9.11 | 9.18 | +0.66% | 80,796 | 74,007,405 |
| 2024-10-22 | 9.01 | 9.13 | 9 | 9.12 | +0.77% | 70,032 | 63,565,788 |
| 2024-10-21 | 9.07 | 9.11 | 8.99 | 9.05 | -0.22% | 79,099 | 71,550,971 |
| 2024-10-18 | 8.91 | 9.14 | 8.88 | 9.07 | +1.23% | 102,566 | 92,392,811 |
| 2024-10-17 | 9.09 | 9.15 | 8.95 | 8.96 | -1.43% | 45,585 | 41,201,995 |
| 2024-10-16 | 8.94 | 9.12 | 8.93 | 9.09 | +0.66% | 40,135 | 36,319,453 |
| 2024-10-15 | 9.17 | 9.19 | 9.02 | 9.03 | -1.74% | 45,648 | 41,579,523 |
| 2024-10-14 | 9.13 | 9.21 | 9.02 | 9.19 | +1.1% | 65,406 | 59,772,209 |
| 2024-10-11 | 9.23 | 9.29 | 9.02 | 9.09 | -1.94% | 75,716 | 69,356,729 |
| 2024-10-10 | 9.36 | 9.45 | 9.15 | 9.27 | +0.22% | 91,875 | 85,785,202 |
| 2024-10-09 | 9.8 | 9.82 | 9.25 | 9.25 | -7.5% | 175,303 | 166,918,284 |
| 2024-10-08 | 10.58 | 10.66 | 9.61 | 10 | +2.99% | 337,505 | 342,921,428 |
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：