股票概览
8.11
-1.22%
-0.1
8.23
开盘价
8.27
最高价
8.06
最低价
211,197
成交量
数据更新至: 2025-03-25
技术指标
8.43
MA5 (5日均线)
8.63
MA10 (10日均线)
8.99
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 | 8.23 | 8.27 | 8.06 | 8.11 | -1.22% | 211,197 | 171,847,600 |
| 2025-03-24 | 8.33 | 8.39 | 8.05 | 8.21 | -3.07% | 473,325 | 388,929,386 |
| 2025-03-21 | 8.7 | 8.81 | 8.25 | 8.47 | -3.53% | 663,608 | 558,756,075 |
| 2025-03-20 | 8.51 | 9.07 | 8.41 | 8.78 | +2.21% | 786,088 | 690,021,090 |
| 2025-03-19 | 8.75 | 8.77 | 8.51 | 8.59 | -1.83% | 444,521 | 381,788,448 |
| 2025-03-18 | 8.86 | 8.93 | 8.71 | 8.75 | -1.69% | 367,448 | 322,850,313 |
| 2025-03-17 | 8.85 | 9 | 8.75 | 8.9 | +0.68% | 392,639 | 349,446,519 |
| 2025-03-14 | 8.64 | 8.9 | 8.56 | 8.84 | +1.96% | 439,437 | 386,851,419 |
| 2025-03-13 | 9 | 9.01 | 8.55 | 8.67 | -3.77% | 593,063 | 517,818,818 |
| 2025-03-12 | 8.89 | 9.19 | 8.83 | 9.01 | +2.27% | 756,026 | 685,375,509 |
| 2025-03-11 | 8.98 | 9.05 | 8.69 | 8.81 | -2.97% | 686,339 | 605,437,588 |
| 2025-03-10 | 9.11 | 9.13 | 8.85 | 9.08 | -0.33% | 500,591 | 451,419,933 |
| 2025-03-07 | 9.14 | 9.35 | 9.03 | 9.11 | -0.98% | 619,490 | 569,433,862 |
| 2025-03-06 | 9.16 | 9.34 | 9.07 | 9.2 | +1.21% | 695,705 | 641,453,574 |
| 2025-03-05 | 9.25 | 9.31 | 8.81 | 9.09 | -1.09% | 839,590 | 754,996,409 |
| 2025-03-04 | 9.17 | 9.4 | 8.96 | 9.19 | +0.33% | 829,755 | 761,667,740 |
| 2025-03-03 | 9.73 | 10.11 | 9.1 | 9.16 | -4.28% | 1,345,078 | 1,287,247,703 |
| 2025-02-28 | 10.23 | 10.4 | 9.48 | 9.57 | -7.09% | 1,249,390 | 1,218,213,101 |
| 2025-02-27 | 10.1 | 10.46 | 9.71 | 10.3 | +3.83% | 1,422,716 | 1,427,540,044 |
| 2025-02-26 | 10.35 | 10.4 | 9.8 | 9.92 | -2.75% | 1,336,763 | 1,334,766,028 |
| 2025-02-25 | 9.3 | 10.5 | 9.3 | 10.2 | +5.37% | 1,541,186 | 1,551,879,538 |
| 2025-02-24 | 9.06 | 9.9 | 9.05 | 9.68 | +6.96% | 1,543,174 | 1,470,001,527 |
| 2025-02-21 | 8.63 | 9.18 | 8.59 | 9.05 | +3.9% | 1,256,280 | 1,112,826,701 |
| 2025-02-20 | 8.68 | 8.97 | 8.63 | 8.71 | +0.46% | 1,233,037 | 1,081,221,534 |
| 2025-02-19 | 7.78 | 8.67 | 7.74 | 8.67 | +10.03% | 1,698,920 | 1,420,243,298 |
| 2025-02-18 | 8.81 | 8.81 | 7.88 | 7.88 | -9.94% | 1,810,711 | 1,462,810,483 |
| 2025-02-17 | 8.2 | 8.75 | 8.17 | 8.75 | +10.06% | 1,431,182 | 1,229,617,234 |
| 2025-02-14 | 7.9 | 8.17 | 7.78 | 7.95 | +0.89% | 725,329 | 575,308,065 |
| 2025-02-13 | 7.6 | 8.09 | 7.56 | 7.88 | +3.55% | 1,111,872 | 880,083,386 |
| 2025-02-12 | 7.48 | 7.74 | 7.4 | 7.61 | +1.87% | 819,935 | 618,626,736 |
| 2025-02-11 | 7.77 | 7.78 | 7.38 | 7.47 | -2.86% | 1,025,043 | 771,475,521 |
| 2025-02-10 | 7.5 | 7.84 | 7.4 | 7.69 | +3.5% | 936,531 | 714,797,489 |
| 2025-02-07 | 7.13 | 7.55 | 7.05 | 7.43 | +5.39% | 1,016,957 | 746,972,979 |
| 2025-02-06 | 6.74 | 7.09 | 6.68 | 7.05 | +4.6% | 869,484 | 600,433,721 |
| 2025-02-05 | 6.39 | 6.82 | 6.29 | 6.74 | +8.71% | 943,153 | 630,414,083 |
| 2025-01-27 | 6.44 | 6.48 | 6.2 | 6.2 | -2.52% | 389,603 | 244,960,510 |
| 2025-01-24 | 6.25 | 6.51 | 6.15 | 6.36 | +1.76% | 432,298 | 274,528,890 |
| 2025-01-23 | 6.35 | 6.55 | 6.25 | 6.25 | -0.48% | 468,577 | 299,043,785 |
| 2025-01-22 | 6.18 | 6.56 | 6.14 | 6.28 | +0.8% | 522,841 | 330,644,963 |
| 2025-01-21 | 6.34 | 6.37 | 6.16 | 6.23 | -1.11% | 222,473 | 138,593,234 |
| 2025-01-20 | 6.29 | 6.37 | 6.25 | 6.3 | +1.29% | 276,604 | 174,256,285 |
| 2025-01-17 | 6.2 | 6.3 | 6.14 | 6.22 | -0.16% | 220,814 | 137,197,134 |
| 2025-01-16 | 6.25 | 6.44 | 6.16 | 6.23 | -0.16% | 356,287 | 223,171,501 |
| 2025-01-15 | 6.26 | 6.4 | 6.12 | 6.24 | -0.16% | 393,085 | 246,055,464 |
| 2025-01-14 | 5.96 | 6.25 | 5.81 | 6.25 | +6.29% | 444,606 | 271,326,969 |
| 2025-01-13 | 5.75 | 5.9 | 5.62 | 5.88 | +0.34% | 416,561 | 241,133,907 |
| 2025-01-10 | 6.08 | 6.15 | 5.85 | 5.86 | -3.3% | 344,425 | 206,507,516 |
| 2025-01-09 | 6.01 | 6.14 | 5.92 | 6.06 | +0.33% | 434,358 | 263,617,042 |
| 2025-01-08 | 6.23 | 6.3 | 5.76 | 6.04 | -4.58% | 840,714 | 501,205,444 |
| 2025-01-07 | 6.15 | 6.45 | 6.13 | 6.33 | +2.93% | 533,926 | 338,335,002 |
| 2025-01-06 | 6.38 | 6.46 | 6.1 | 6.15 | -4.06% | 661,080 | 410,517,342 |
| 2025-01-03 | 6.9 | 6.94 | 6.35 | 6.41 | -6.97% | 999,438 | 659,919,316 |
| 2025-01-02 | 7.47 | 7.56 | 6.89 | 6.89 | -9.93% | 1,106,366 | 785,626,796 |
| 2024-12-31 | 7.27 | 7.75 | 7.1 | 7.65 | +5.96% | 1,396,943 | 1,045,841,495 |
| 2024-12-30 | 7.27 | 7.33 | 7.1 | 7.22 | -0.55% | 394,795 | 284,553,695 |
| 2024-12-27 | 7.18 | 7.42 | 7.01 | 7.26 | +2.11% | 599,595 | 435,839,908 |
| 2024-12-26 | 7 | 7.2 | 6.96 | 7.11 | +2.16% | 513,099 | 366,294,941 |
| 2024-12-25 | 7.08 | 7.09 | 6.79 | 6.96 | -1.14% | 407,752 | 281,583,631 |
| 2024-12-24 | 7.21 | 7.29 | 6.92 | 7.04 | -2.09% | 568,654 | 400,313,027 |
| 2024-12-23 | 7.06 | 7.32 | 6.95 | 7.19 | +1.13% | 619,720 | 444,227,490 |
| 2024-12-20 | 7.14 | 7.23 | 7 | 7.11 | -0.42% | 410,850 | 291,872,816 |
| 2024-12-19 | 7.01 | 7.19 | 6.99 | 7.14 | +0.42% | 374,007 | 265,432,368 |
| 2024-12-18 | 7.27 | 7.32 | 7.09 | 7.11 | -2.07% | 385,460 | 277,004,126 |
| 2024-12-17 | 7.4 | 7.49 | 7.21 | 7.26 | -2.29% | 417,514 | 305,306,109 |
| 2024-12-16 | 7.64 | 7.65 | 7.38 | 7.43 | -3.51% | 490,567 | 366,515,128 |
| 2024-12-13 | 7.66 | 7.88 | 7.4 | 7.7 | -0.39% | 760,993 | 585,980,485 |
| 2024-12-12 | 7.69 | 7.85 | 7.53 | 7.73 | +0.39% | 612,274 | 470,717,617 |
| 2024-12-11 | 7.6 | 7.97 | 7.51 | 7.7 | 0% | 776,730 | 597,808,005 |
| 2024-12-10 | 7.5 | 7.89 | 7.36 | 7.7 | +5.48% | 1,124,721 | 860,450,408 |
| 2024-12-09 | 7.33 | 7.53 | 7.2 | 7.3 | -0.95% | 468,801 | 344,232,914 |
| 2024-12-06 | 7.33 | 7.42 | 7.1 | 7.37 | +0.41% | 582,052 | 423,730,221 |
| 2024-12-05 | 7.18 | 7.43 | 7.07 | 7.34 | +2.8% | 629,415 | 458,966,358 |
| 2024-12-04 | 7.64 | 7.69 | 7.12 | 7.14 | -7.51% | 982,221 | 720,043,413 |
| 2024-12-03 | 8 | 8 | 7.57 | 7.72 | -0.52% | 1,254,713 | 973,123,681 |
| 2024-12-02 | 7.25 | 7.76 | 7.12 | 7.76 | +10.07% | 1,237,230 | 942,144,737 |
| 2024-11-29 | 7.18 | 7.28 | 6.93 | 7.05 | -2.22% | 655,528 | 463,844,919 |
| 2024-11-28 | 7.13 | 7.43 | 7.08 | 7.21 | +1.69% | 772,862 | 561,416,252 |
| 2024-11-27 | 6.95 | 7.1 | 6.79 | 7.09 | +1.58% | 508,673 | 352,374,215 |
| 2024-11-26 | 7.03 | 7.15 | 6.9 | 6.98 | -1.27% | 385,830 | 269,837,918 |
| 2024-11-25 | 6.95 | 7.1 | 6.72 | 7.07 | +0.86% | 637,349 | 441,775,581 |
| 2024-11-22 | 7.31 | 7.51 | 7 | 7.01 | -4.63% | 801,729 | 580,676,332 |
| 2024-11-21 | 7.08 | 7.52 | 7 | 7.35 | +3.96% | 1,122,198 | 820,247,129 |
| 2024-11-20 | 7.08 | 7.14 | 6.91 | 7.07 | 0% | 680,835 | 478,012,079 |
| 2024-11-19 | 6.69 | 7.08 | 6.61 | 7.07 | +5.68% | 901,985 | 617,271,793 |
| 2024-11-18 | 7.06 | 7.14 | 6.65 | 6.69 | -4.97% | 919,442 | 625,865,191 |
| 2024-11-15 | 7.3 | 7.44 | 7.01 | 7.04 | -4.61% | 997,223 | 719,676,235 |
| 2024-11-14 | 7.5 | 7.65 | 7.34 | 7.38 | -2.12% | 926,784 | 693,874,083 |
| 2024-11-13 | 7.7 | 7.94 | 7.3 | 7.54 | -5.04% | 1,723,146 | 1,293,320,526 |
| 2024-11-12 | 8.96 | 8.96 | 7.94 | 7.94 | -9.98% | 2,123,153 | 1,753,402,657 |
| 2024-11-11 | 9.07 | 9.09 | 8.48 | 8.82 | -0.45% | 1,557,958 | 1,363,702,255 |
| 2024-11-08 | 8.55 | 9.15 | 8.42 | 8.86 | +6.49% | 1,443,704 | 1,292,872,845 |
| 2024-11-07 | 8.01 | 8.54 | 7.95 | 8.32 | +2.21% | 1,352,896 | 1,117,564,763 |
| 2024-11-06 | 8.01 | 8.55 | 7.86 | 8.14 | +2.26% | 1,719,615 | 1,396,177,224 |
| 2024-11-05 | 7.58 | 8.15 | 7.53 | 7.96 | +6.56% | 1,698,495 | 1,340,970,689 |
| 2024-11-04 | 7.3 | 7.69 | 7.28 | 7.47 | +1.08% | 1,168,432 | 877,210,183 |
| 2024-11-01 | 7.37 | 7.8 | 6.95 | 7.39 | -2.12% | 1,768,649 | 1,304,594,582 |
| 2024-10-31 | 7.59 | 7.92 | 7.34 | 7.55 | -2.71% | 2,308,388 | 1,757,707,447 |
| 2024-10-30 | 7.87 | 8.48 | 7.51 | 7.76 | -0.89% | 3,037,161 | 2,404,797,432 |
| 2024-10-29 | 7.6 | 7.83 | 7.28 | 7.83 | +9.97% | 1,353,671 | 1,043,942,671 |
| 2024-10-28 | 6.35 | 7.12 | 6.12 | 7.12 | +10.05% | 1,677,891 | 1,146,595,308 |
| 2024-10-25 | 6.1 | 6.61 | 6.08 | 6.47 | +7.65% | 2,128,454 | 1,371,455,620 |
| 2024-10-24 | 6.08 | 6.15 | 5.68 | 6.01 | +2.91% | 2,124,409 | 1,258,228,288 |
| 2024-10-23 | 5.45 | 5.84 | 5.43 | 5.84 | +9.98% | 1,222,925 | 699,833,810 |
| 2024-10-22 | 5.03 | 5.43 | 5.02 | 5.31 | +4.73% | 1,022,714 | 540,242,250 |
| 2024-10-21 | 4.83 | 5.16 | 4.76 | 5.07 | +7.64% | 885,031 | 445,625,362 |
| 2024-10-18 | 4.61 | 4.8 | 4.5 | 4.71 | +2.39% | 548,196 | 257,341,938 |
| 2024-10-17 | 4.6 | 4.84 | 4.58 | 4.6 | +0.22% | 558,189 | 262,449,382 |
| 2024-10-16 | 4.5 | 4.66 | 4.48 | 4.59 | +0.22% | 390,333 | 178,923,442 |
| 2024-10-15 | 4.48 | 4.72 | 4.45 | 4.58 | -0.43% | 604,856 | 279,308,442 |
| 2024-10-14 | 4.6 | 4.7 | 4.38 | 4.6 | -4.37% | 1,025,832 | 462,425,249 |
| 2024-10-11 | 5.22 | 5.25 | 4.81 | 4.81 | -9.93% | 1,325,838 | 652,055,815 |
| 2024-10-10 | 4.85 | 5.34 | 4.78 | 5.34 | +10.1% | 1,618,321 | 834,849,358 |
| 2024-10-09 | 4.95 | 5.03 | 4.56 | 4.85 | -3.96% | 906,838 | 437,973,183 |
| 2024-10-08 | 5.15 | 5.15 | 4.7 | 5.05 | +7.91% | 1,079,176 | 538,442,212 |
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：