股票概览
8.81
+0.92%
+0.08
8.76
开盘价
8.86
最高价
8.71
最低价
184,645
成交量
数据更新至: 2025-03-25
技术指标
8.87
MA5 (5日均线)
8.92
MA10 (10日均线)
8.77
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 | 8.86 | 8.71 | 8.81 | +0.92% | 184,645 | 162,089,003 |
| 2025-03-24 | 8.9 | 8.97 | 8.65 | 8.73 | -1.36% | 289,355 | 253,652,356 |
| 2025-03-21 | 8.99 | 9.02 | 8.8 | 8.85 | -1.45% | 317,934 | 282,494,799 |
| 2025-03-20 | 8.99 | 9.1 | 8.95 | 8.98 | -0.11% | 262,323 | 236,317,225 |
| 2025-03-19 | 9 | 9.04 | 8.95 | 8.99 | -0.44% | 225,722 | 202,835,030 |
| 2025-03-18 | 9.03 | 9.06 | 8.95 | 9.03 | -0.11% | 183,197 | 165,180,569 |
| 2025-03-17 | 9.03 | 9.08 | 8.98 | 9.04 | +0.11% | 185,636 | 167,845,775 |
| 2025-03-14 | 9 | 9.04 | 8.92 | 9.03 | -0.11% | 320,333 | 287,705,766 |
| 2025-03-13 | 8.77 | 9.06 | 8.76 | 9.04 | +3.43% | 513,819 | 460,503,380 |
| 2025-03-12 | 8.82 | 8.85 | 8.73 | 8.74 | -0.91% | 128,912 | 112,893,563 |
| 2025-03-11 | 8.79 | 8.86 | 8.72 | 8.82 | 0% | 211,007 | 185,441,192 |
| 2025-03-10 | 8.61 | 8.83 | 8.59 | 8.82 | +2.68% | 341,795 | 299,200,699 |
| 2025-03-07 | 8.51 | 8.65 | 8.47 | 8.59 | +0.82% | 203,996 | 175,206,227 |
| 2025-03-06 | 8.4 | 8.54 | 8.38 | 8.52 | +1.67% | 186,359 | 158,016,661 |
| 2025-03-05 | 8.45 | 8.46 | 8.33 | 8.38 | -0.95% | 178,108 | 149,204,558 |
| 2025-03-04 | 8.56 | 8.56 | 8.45 | 8.46 | -1.28% | 205,007 | 173,875,297 |
| 2025-03-03 | 8.55 | 8.65 | 8.55 | 8.57 | +0.35% | 132,410 | 113,836,295 |
| 2025-02-28 | 8.7 | 8.72 | 8.54 | 8.54 | -1.61% | 306,974 | 264,211,423 |
| 2025-02-27 | 8.74 | 8.75 | 8.66 | 8.68 | -0.57% | 135,541 | 117,788,362 |
| 2025-02-26 | 8.67 | 8.79 | 8.65 | 8.73 | +0.81% | 212,023 | 184,562,795 |
| 2025-02-25 | 8.72 | 8.81 | 8.6 | 8.66 | -0.8% | 213,662 | 186,172,102 |
| 2025-02-24 | 8.7 | 8.74 | 8.62 | 8.73 | 0% | 213,471 | 185,469,390 |
| 2025-02-21 | 8.73 | 8.79 | 8.69 | 8.73 | -0.23% | 188,598 | 164,528,939 |
| 2025-02-20 | 8.82 | 8.84 | 8.73 | 8.75 | -0.79% | 192,111 | 168,614,006 |
| 2025-02-19 | 8.92 | 8.92 | 8.79 | 8.82 | -1.34% | 271,607 | 240,205,051 |
| 2025-02-18 | 8.98 | 9.01 | 8.91 | 8.94 | -0.45% | 176,391 | 158,058,902 |
| 2025-02-17 | 9 | 9.02 | 8.95 | 8.98 | -0.22% | 170,464 | 153,014,670 |
| 2025-02-14 | 9.05 | 9.07 | 8.97 | 9 | -0.55% | 168,224 | 151,451,787 |
| 2025-02-13 | 9.05 | 9.16 | 9.05 | 9.05 | 0% | 232,834 | 212,005,526 |
| 2025-02-12 | 9.03 | 9.06 | 8.98 | 9.05 | +0.22% | 131,022 | 118,138,527 |
| 2025-02-11 | 9.04 | 9.08 | 9.01 | 9.03 | -0.11% | 162,758 | 147,124,238 |
| 2025-02-10 | 9.14 | 9.14 | 9.03 | 9.04 | -0.99% | 190,091 | 172,207,224 |
| 2025-02-07 | 9.05 | 9.19 | 9 | 9.13 | +0.88% | 253,205 | 230,785,850 |
| 2025-02-06 | 8.99 | 9.06 | 8.94 | 9.05 | +0.78% | 141,483 | 127,289,438 |
| 2025-02-05 | 9.06 | 9.08 | 8.9 | 8.98 | -0.55% | 191,905 | 171,668,442 |
| 2025-01-27 | 9.06 | 9.11 | 9.01 | 9.03 | 0% | 189,840 | 172,042,984 |
| 2025-01-24 | 8.94 | 9.06 | 8.89 | 9.03 | +1.01% | 178,535 | 160,290,205 |
| 2025-01-23 | 9 | 9.08 | 8.93 | 8.94 | -0.33% | 209,633 | 188,890,164 |
| 2025-01-22 | 8.94 | 8.98 | 8.81 | 8.97 | +0.45% | 209,014 | 185,744,671 |
| 2025-01-21 | 9.02 | 9.03 | 8.88 | 8.93 | -0.67% | 175,062 | 156,197,205 |
| 2025-01-20 | 9.09 | 9.09 | 8.97 | 8.99 | -0.77% | 199,554 | 180,133,414 |
| 2025-01-17 | 9.07 | 9.18 | 9.01 | 9.06 | -0.11% | 191,831 | 173,767,456 |
| 2025-01-16 | 9.02 | 9.22 | 9.02 | 9.07 | +0.89% | 317,738 | 289,877,740 |
| 2025-01-15 | 9.07 | 9.08 | 8.95 | 8.99 | -0.88% | 199,962 | 179,810,099 |
| 2025-01-14 | 8.95 | 9.07 | 8.88 | 9.07 | +1.68% | 225,391 | 202,994,724 |
| 2025-01-13 | 8.93 | 9.09 | 8.87 | 8.92 | -0.67% | 184,477 | 164,836,890 |
| 2025-01-10 | 9 | 9.1 | 8.87 | 8.98 | -0.77% | 258,636 | 232,281,280 |
| 2025-01-09 | 9.17 | 9.21 | 9 | 9.05 | -1.84% | 215,370 | 195,532,242 |
| 2025-01-08 | 9.28 | 9.33 | 9.12 | 9.22 | -1.18% | 191,289 | 176,402,726 |
| 2025-01-07 | 9.5 | 9.5 | 9.21 | 9.33 | -1.79% | 268,783 | 250,423,354 |
| 2025-01-06 | 9.56 | 9.69 | 9.38 | 9.5 | -0.63% | 238,921 | 227,215,214 |
| 2025-01-03 | 9.65 | 9.8 | 9.54 | 9.56 | -0.83% | 287,189 | 277,269,839 |
| 2025-01-02 | 10.12 | 10.13 | 9.6 | 9.64 | -3.79% | 388,716 | 381,940,397 |
| 2024-12-31 | 10.02 | 10.18 | 9.98 | 10.02 | -0.2% | 344,689 | 347,388,945 |
| 2024-12-30 | 9.81 | 10.18 | 9.76 | 10.04 | +2.14% | 477,284 | 476,796,340 |
| 2024-12-27 | 9.7 | 9.88 | 9.6 | 9.83 | +1.34% | 381,219 | 371,182,583 |
| 2024-12-26 | 9.72 | 9.74 | 9.67 | 9.7 | -0.1% | 173,928 | 168,708,857 |
| 2024-12-25 | 9.75 | 9.82 | 9.66 | 9.71 | -0.1% | 233,968 | 227,539,464 |
| 2024-12-24 | 9.7 | 9.75 | 9.64 | 9.72 | +0.31% | 194,146 | 188,313,987 |
| 2024-12-23 | 10 | 10.02 | 9.68 | 9.69 | -3.2% | 428,813 | 422,719,302 |
| 2024-12-20 | 10.12 | 10.14 | 9.95 | 10.01 | -0.79% | 235,935 | 236,281,638 |
| 2024-12-19 | 10.28 | 10.29 | 10.04 | 10.09 | -2.32% | 283,654 | 287,539,311 |
| 2024-12-18 | 10.39 | 10.48 | 10.3 | 10.33 | -0.39% | 234,203 | 243,139,313 |
| 2024-12-17 | 10.45 | 10.65 | 10.33 | 10.37 | -0.86% | 259,066 | 270,770,458 |
| 2024-12-16 | 10.35 | 10.58 | 10.35 | 10.46 | +0.87% | 322,954 | 338,513,876 |
| 2024-12-13 | 10.54 | 10.54 | 10.3 | 10.37 | -1.52% | 368,072 | 382,807,461 |
| 2024-12-12 | 10.52 | 10.59 | 10.44 | 10.53 | +0.19% | 297,914 | 314,136,725 |
| 2024-12-11 | 10.3 | 10.52 | 10.28 | 10.51 | +1.84% | 346,280 | 362,379,125 |
| 2024-12-10 | 10.63 | 10.71 | 10.3 | 10.32 | -1.15% | 415,207 | 435,969,495 |
| 2024-12-09 | 10.4 | 10.5 | 10.29 | 10.44 | +0.19% | 334,990 | 349,068,615 |
| 2024-12-06 | 10.43 | 10.52 | 10.39 | 10.42 | -0.48% | 338,505 | 353,802,628 |
| 2024-12-05 | 10.53 | 10.68 | 10.43 | 10.47 | -1.32% | 311,086 | 327,782,380 |
| 2024-12-04 | 10.44 | 10.7 | 10.39 | 10.61 | +1.05% | 394,750 | 417,886,299 |
| 2024-12-03 | 10.32 | 10.52 | 10.3 | 10.5 | +1.45% | 430,514 | 450,259,638 |
| 2024-12-02 | 10.39 | 10.44 | 10.19 | 10.35 | -0.19% | 312,556 | 323,335,065 |
| 2024-11-29 | 9.96 | 10.61 | 9.94 | 10.37 | +4.12% | 678,965 | 698,889,023 |
| 2024-11-28 | 9.93 | 10.02 | 9.88 | 9.96 | 0% | 239,652 | 238,810,548 |
| 2024-11-27 | 9.79 | 9.97 | 9.59 | 9.96 | +1.43% | 287,083 | 280,852,735 |
| 2024-11-26 | 9.88 | 9.88 | 9.79 | 9.82 | -0.91% | 243,754 | 239,322,582 |
| 2024-11-25 | 9.93 | 9.99 | 9.77 | 9.91 | -0.2% | 238,277 | 235,573,885 |
| 2024-11-22 | 10.31 | 10.37 | 9.92 | 9.93 | -3.5% | 476,426 | 480,846,424 |
| 2024-11-21 | 10.26 | 10.4 | 10.23 | 10.29 | -0.1% | 268,414 | 276,495,857 |
| 2024-11-20 | 10.18 | 10.32 | 10.11 | 10.3 | +0.68% | 432,265 | 441,828,816 |
| 2024-11-19 | 10.2 | 10.23 | 10.06 | 10.23 | +0.1% | 422,237 | 428,094,885 |
| 2024-11-18 | 10.14 | 10.4 | 10.05 | 10.22 | +1.49% | 632,302 | 648,901,776 |
| 2024-11-15 | 10.13 | 10.27 | 10.06 | 10.07 | -0.79% | 409,447 | 415,377,525 |
| 2024-11-14 | 10.44 | 10.44 | 10.14 | 10.15 | -2.96% | 486,740 | 499,536,317 |
| 2024-11-13 | 10.21 | 10.52 | 10.17 | 10.46 | +2.45% | 687,221 | 712,119,880 |
| 2024-11-12 | 10.22 | 10.42 | 10.15 | 10.21 | +0.1% | 637,102 | 655,181,590 |
| 2024-11-11 | 10.29 | 10.3 | 10.06 | 10.2 | -2.21% | 539,477 | 547,762,004 |
| 2024-11-08 | 10.71 | 10.76 | 10.29 | 10.43 | -1.42% | 619,896 | 650,023,300 |
| 2024-11-07 | 10.16 | 10.58 | 10.11 | 10.58 | +3.73% | 739,343 | 770,577,948 |
| 2024-11-06 | 10.36 | 10.4 | 10.17 | 10.2 | -1.16% | 545,764 | 559,729,032 |
| 2024-11-05 | 10.29 | 10.37 | 10.15 | 10.32 | +0.1% | 507,459 | 521,133,186 |
| 2024-11-04 | 10.19 | 10.32 | 10.05 | 10.31 | +1.78% | 382,814 | 390,392,599 |
| 2024-11-01 | 10.14 | 10.28 | 10.02 | 10.13 | -0.1% | 453,375 | 460,891,369 |
| 2024-10-31 | 10 | 10.28 | 9.98 | 10.14 | +2.32% | 599,652 | 608,833,159 |
| 2024-10-30 | 9.94 | 10.03 | 9.73 | 9.91 | -0.4% | 352,558 | 347,678,091 |
| 2024-10-29 | 10.43 | 10.43 | 9.93 | 9.95 | -4.78% | 645,755 | 650,760,126 |
| 2024-10-28 | 10.18 | 10.52 | 10.18 | 10.45 | +2.75% | 572,723 | 592,593,348 |
| 2024-10-25 | 10.09 | 10.22 | 10.05 | 10.17 | +0.79% | 239,081 | 242,420,369 |
| 2024-10-24 | 10.17 | 10.23 | 10.06 | 10.09 | -1.46% | 228,733 | 231,193,832 |
| 2024-10-23 | 10.26 | 10.35 | 10.15 | 10.24 | -0.1% | 359,968 | 368,612,034 |
| 2024-10-22 | 10.25 | 10.36 | 10.15 | 10.25 | -0.49% | 343,382 | 351,130,247 |
| 2024-10-21 | 10.19 | 10.43 | 10.08 | 10.3 | +2.08% | 446,001 | 457,889,985 |
| 2024-10-18 | 9.95 | 10.24 | 9.86 | 10.09 | +0.9% | 562,350 | 563,553,630 |
| 2024-10-17 | 10.2 | 10.43 | 10 | 10 | -1.67% | 358,672 | 365,526,766 |
| 2024-10-16 | 10.23 | 10.43 | 10.16 | 10.17 | -1.45% | 386,552 | 397,043,268 |
| 2024-10-15 | 10.58 | 10.74 | 10.32 | 10.32 | -3.01% | 556,051 | 584,253,409 |
| 2024-10-14 | 10.4 | 10.78 | 10.25 | 10.64 | +3% | 733,192 | 776,895,594 |
| 2024-10-11 | 10.72 | 10.82 | 10.2 | 10.33 | -3.46% | 680,737 | 714,011,386 |
| 2024-10-10 | 10.01 | 10.95 | 10.01 | 10.7 | +6.79% | 961,203 | 1,019,760,891 |
| 2024-10-09 | 10.84 | 10.84 | 9.96 | 10.02 | -8.99% | 897,279 | 924,094,685 |
| 2024-10-08 | 12 | 12.06 | 10.58 | 11.01 | +0.46% | 1,150,026 | 1,291,671,711 |
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：