股票概览
8.41
0%
0
8.4
开盘价
8.42
最高价
8.28
最低价
47,327
成交量
数据更新至: 2025-03-25
技术指标
8.66
MA5 (5日均线)
8.86
MA10 (10日均线)
8.95
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 | 8.4 | 8.42 | 8.28 | 8.41 | 0% | 47,327 | 39,595,253 |
| 2025-03-24 | 8.7 | 8.71 | 8.21 | 8.41 | -2.77% | 105,724 | 89,268,464 |
| 2025-03-21 | 8.84 | 8.87 | 8.61 | 8.65 | -2.7% | 107,503 | 93,581,488 |
| 2025-03-20 | 8.98 | 9.04 | 8.89 | 8.89 | -0.78% | 78,411 | 70,168,617 |
| 2025-03-19 | 8.98 | 9.06 | 8.92 | 8.96 | -0.88% | 73,954 | 66,374,524 |
| 2025-03-18 | 9.13 | 9.18 | 8.98 | 9.04 | -0.77% | 114,239 | 103,498,850 |
| 2025-03-17 | 9.01 | 9.21 | 9.01 | 9.11 | -1.3% | 170,852 | 155,678,280 |
| 2025-03-14 | 8.79 | 9.3 | 8.72 | 9.23 | +4.65% | 304,819 | 279,180,682 |
| 2025-03-13 | 8.93 | 9.03 | 8.7 | 8.82 | -2.33% | 105,658 | 93,330,624 |
| 2025-03-12 | 8.98 | 9.19 | 8.98 | 9.03 | +0.67% | 106,780 | 96,846,437 |
| 2025-03-11 | 8.87 | 8.98 | 8.81 | 8.97 | +0.11% | 86,114 | 76,666,740 |
| 2025-03-10 | 8.99 | 9.03 | 8.86 | 8.96 | -0.44% | 89,568 | 80,073,698 |
| 2025-03-07 | 9.17 | 9.22 | 8.96 | 9 | -2.81% | 157,450 | 143,342,870 |
| 2025-03-06 | 9.05 | 9.31 | 8.94 | 9.26 | +2.89% | 233,027 | 214,058,248 |
| 2025-03-05 | 8.83 | 9.22 | 8.6 | 9 | +1.93% | 205,493 | 183,054,630 |
| 2025-03-04 | 8.51 | 8.85 | 8.51 | 8.83 | +1.96% | 141,625 | 123,681,771 |
| 2025-03-03 | 8.88 | 8.96 | 8.54 | 8.66 | -1.7% | 163,692 | 142,844,693 |
| 2025-02-28 | 9.18 | 9.47 | 8.73 | 8.81 | -6.18% | 229,840 | 209,790,307 |
| 2025-02-27 | 9.38 | 9.71 | 9.17 | 9.39 | -0.84% | 237,843 | 224,099,514 |
| 2025-02-26 | 9.24 | 9.47 | 9.12 | 9.47 | +2.49% | 218,426 | 202,981,710 |
| 2025-02-25 | 9.31 | 9.47 | 9.2 | 9.24 | -2.01% | 165,257 | 154,045,166 |
| 2025-02-24 | 9.44 | 9.49 | 9.25 | 9.43 | -0.95% | 192,757 | 180,811,604 |
| 2025-02-21 | 9.34 | 9.55 | 9.13 | 9.52 | +1.17% | 268,987 | 252,794,177 |
| 2025-02-20 | 9.23 | 9.84 | 9.18 | 9.41 | +1.95% | 277,527 | 262,675,402 |
| 2025-02-19 | 9.1 | 9.23 | 9.1 | 9.23 | +1.76% | 174,966 | 160,522,473 |
| 2025-02-18 | 9.51 | 9.58 | 9.05 | 9.07 | -5.52% | 258,842 | 240,751,424 |
| 2025-02-17 | 9.58 | 9.76 | 9.51 | 9.6 | +0.21% | 282,211 | 271,911,662 |
| 2025-02-14 | 9.8 | 9.97 | 9.46 | 9.58 | -4.39% | 386,027 | 371,156,782 |
| 2025-02-13 | 9.87 | 10.48 | 9.81 | 10.02 | +1.73% | 577,783 | 584,602,184 |
| 2025-02-12 | 9.5 | 9.93 | 9.5 | 9.85 | +0.82% | 457,824 | 446,061,031 |
| 2025-02-11 | 9.4 | 10.14 | 9.4 | 9.77 | +3.17% | 660,682 | 641,798,591 |
| 2025-02-10 | 9.42 | 9.58 | 9.3 | 9.47 | -1.76% | 603,305 | 568,892,557 |
| 2025-02-07 | 9 | 9.77 | 8.83 | 9.64 | +8.56% | 786,087 | 755,330,200 |
| 2025-02-06 | 8.64 | 8.89 | 8.49 | 8.88 | +2.66% | 272,743 | 238,857,611 |
| 2025-02-05 | 8.51 | 8.78 | 8.4 | 8.65 | +3.47% | 196,210 | 168,607,353 |
| 2025-01-27 | 8.99 | 9.03 | 8.34 | 8.36 | -2.45% | 181,289 | 155,857,453 |
| 2025-01-24 | 8.43 | 8.63 | 8.22 | 8.57 | +1.42% | 220,751 | 186,548,097 |
| 2025-01-23 | 9.05 | 9.14 | 8.45 | 8.45 | -2.42% | 318,897 | 280,691,640 |
| 2025-01-22 | 8.81 | 8.95 | 8.6 | 8.66 | -1.59% | 255,536 | 224,130,597 |
| 2025-01-21 | 9 | 9.05 | 8.7 | 8.8 | -1.68% | 261,880 | 230,851,529 |
| 2025-01-20 | 9.29 | 9.29 | 8.75 | 8.95 | -0.56% | 319,417 | 287,260,510 |
| 2025-01-17 | 9.15 | 9.59 | 9 | 9 | -5.06% | 535,349 | 493,128,099 |
| 2025-01-16 | 8.7 | 9.82 | 8.58 | 9.48 | +6.16% | 852,936 | 779,952,233 |
| 2025-01-15 | 9.31 | 9.82 | 8.92 | 8.93 | 0% | 851,351 | 797,657,037 |
| 2025-01-14 | 8.5 | 8.93 | 8.19 | 8.93 | +9.98% | 399,744 | 350,810,943 |
| 2025-01-13 | 7.28 | 8.12 | 7.1 | 8.12 | +10.03% | 238,800 | 184,866,916 |
| 2025-01-10 | 7.7 | 7.87 | 7.36 | 7.38 | -5.51% | 227,554 | 172,768,462 |
| 2025-01-09 | 8 | 8.03 | 7.71 | 7.81 | -4.87% | 288,291 | 225,835,714 |
| 2025-01-08 | 7.76 | 8.41 | 7.72 | 8.21 | +7.32% | 487,267 | 392,031,139 |
| 2025-01-07 | 7 | 7.65 | 7 | 7.65 | +10.07% | 75,812 | 57,515,389 |
| 2025-01-06 | 7.14 | 7.14 | 6.8 | 6.95 | -2.8% | 97,882 | 68,069,214 |
| 2025-01-03 | 7.68 | 7.79 | 7.13 | 7.15 | -7.02% | 138,483 | 101,876,108 |
| 2025-01-02 | 7.86 | 8.01 | 7.58 | 7.69 | -2.29% | 130,189 | 101,398,710 |
| 2024-12-31 | 8.25 | 8.42 | 7.85 | 7.87 | -5.07% | 146,233 | 118,059,228 |
| 2024-12-30 | 8.46 | 8.51 | 8.11 | 8.29 | -3.15% | 240,750 | 198,307,102 |
| 2024-12-27 | 8.1 | 8.91 | 8.05 | 8.56 | +5.68% | 341,172 | 294,170,053 |
| 2024-12-26 | 8 | 8.2 | 7.96 | 8.1 | +1.25% | 98,868 | 80,102,648 |
| 2024-12-25 | 8.39 | 8.39 | 7.9 | 8 | -4.42% | 131,575 | 105,611,426 |
| 2024-12-24 | 8.47 | 8.54 | 8.14 | 8.37 | -1.3% | 156,787 | 130,247,551 |
| 2024-12-23 | 8.98 | 9.05 | 8.46 | 8.48 | -6.3% | 153,259 | 133,604,384 |
| 2024-12-20 | 9.01 | 9.17 | 8.96 | 9.05 | +0.11% | 99,980 | 90,732,636 |
| 2024-12-19 | 8.88 | 9.06 | 8.83 | 9.04 | +0.44% | 102,406 | 91,781,588 |
| 2024-12-18 | 8.98 | 9.11 | 8.8 | 9 | +1.01% | 126,818 | 113,878,849 |
| 2024-12-17 | 9.39 | 9.43 | 8.9 | 8.91 | -5.01% | 160,080 | 145,039,306 |
| 2024-12-16 | 9.51 | 9.56 | 9.33 | 9.38 | -1.99% | 166,007 | 156,560,205 |
| 2024-12-13 | 9.9 | 9.98 | 9.55 | 9.57 | -4.68% | 190,602 | 186,963,228 |
| 2024-12-12 | 9.8 | 10.07 | 9.71 | 10.04 | +1.93% | 224,056 | 221,700,447 |
| 2024-12-11 | 9.75 | 10 | 9.7 | 9.85 | +0.2% | 191,148 | 187,668,752 |
| 2024-12-10 | 10.39 | 10.39 | 9.8 | 9.83 | -0.3% | 282,094 | 283,845,423 |
| 2024-12-09 | 10.05 | 10.12 | 9.7 | 9.86 | -2.76% | 276,663 | 273,271,367 |
| 2024-12-06 | 10.2 | 10.49 | 9.86 | 10.14 | -3.06% | 429,478 | 435,934,191 |
| 2024-12-05 | 10.18 | 10.97 | 10.08 | 10.46 | -0.76% | 675,483 | 714,533,516 |
| 2024-12-04 | 9.72 | 10.73 | 9.44 | 10.54 | +8.1% | 817,659 | 850,423,680 |
| 2024-12-03 | 9.4 | 9.83 | 9.31 | 9.75 | +3.39% | 332,215 | 317,758,788 |
| 2024-12-02 | 9.2 | 9.45 | 9.15 | 9.43 | +0.86% | 224,757 | 210,309,289 |
| 2024-11-29 | 8.9 | 9.61 | 8.88 | 9.35 | +4% | 335,740 | 311,923,544 |
| 2024-11-28 | 9.15 | 9.33 | 8.95 | 8.99 | +0.78% | 206,877 | 189,558,338 |
| 2024-11-27 | 8.69 | 8.92 | 8.42 | 8.92 | +2.06% | 179,447 | 156,164,644 |
| 2024-11-26 | 8.97 | 9.14 | 8.71 | 8.74 | -2.67% | 140,485 | 124,754,152 |
| 2024-11-25 | 8.89 | 9.05 | 8.62 | 8.98 | +0.9% | 180,221 | 158,024,378 |
| 2024-11-22 | 9.45 | 9.48 | 8.88 | 8.9 | -6.71% | 256,002 | 235,497,210 |
| 2024-11-21 | 9.4 | 9.67 | 9.26 | 9.54 | +1.17% | 255,959 | 242,690,713 |
| 2024-11-20 | 9.26 | 9.56 | 9.08 | 9.43 | +2.72% | 248,688 | 232,681,417 |
| 2024-11-19 | 8.61 | 9.37 | 8.56 | 9.18 | +6.13% | 299,456 | 268,388,489 |
| 2024-11-18 | 8.89 | 9.08 | 8.55 | 8.65 | -4% | 259,011 | 225,750,959 |
| 2024-11-15 | 9.7 | 10.02 | 9 | 9.01 | -9.17% | 349,359 | 329,657,866 |
| 2024-11-14 | 10.41 | 10.44 | 9.7 | 9.92 | -5.88% | 310,624 | 315,197,904 |
| 2024-11-13 | 10.87 | 10.87 | 10.31 | 10.54 | -4.01% | 421,083 | 444,421,317 |
| 2024-11-12 | 10.3 | 11.01 | 10.22 | 10.98 | +7.54% | 734,137 | 781,878,710 |
| 2024-11-11 | 10.28 | 10.3 | 10.03 | 10.21 | -1.16% | 331,785 | 336,795,512 |
| 2024-11-08 | 10.2 | 10.46 | 10.03 | 10.33 | -0.29% | 477,906 | 491,270,320 |
| 2024-11-07 | 10 | 10.66 | 9.38 | 10.36 | +0.97% | 679,371 | 674,356,033 |
| 2024-11-06 | 10.43 | 10.78 | 10.07 | 10.26 | -3.3% | 623,556 | 650,785,920 |
| 2024-11-05 | 9.85 | 11.56 | 9.85 | 10.61 | -2.93% | 862,512 | 912,741,344 |
| 2024-11-04 | 10.93 | 10.93 | 10.93 | 10.93 | -9.97% | 110,850 | 121,159,050 |
| 2024-11-01 | 12.5 | 13.08 | 12.14 | 12.14 | -10.01% | 451,213 | 560,621,112 |
| 2024-10-31 | 12.98 | 14.27 | 12.18 | 13.49 | +3.93% | 1,280,178 | 1,744,461,780 |
| 2024-10-30 | 11.93 | 12.98 | 11.1 | 12.98 | +10% | 1,330,571 | 1,652,468,621 |
| 2024-10-29 | 14.42 | 14.42 | 11.8 | 11.8 | -9.99% | 437,964 | 593,596,596 |
| 2024-10-28 | 13.1 | 13.11 | 11.92 | 13.11 | +9.98% | 634,284 | 816,017,052 |
| 2024-10-25 | 10.41 | 11.92 | 10.08 | 11.92 | +9.96% | 1,113,513 | 1,242,274,824 |
| 2024-10-24 | 10.26 | 10.84 | 9.68 | 10.84 | +10.05% | 1,219,395 | 1,282,987,402 |
| 2024-10-23 | 10.5 | 10.9 | 9.5 | 9.85 | -0.61% | 1,074,298 | 1,108,159,405 |
| 2024-10-22 | 8.92 | 9.91 | 8.68 | 9.91 | +9.99% | 892,362 | 839,070,011 |
| 2024-10-21 | 8.55 | 9.1 | 8.55 | 9.01 | +1.69% | 738,475 | 650,357,202 |
| 2024-10-18 | 8.15 | 9.45 | 7.94 | 8.86 | +2.07% | 904,652 | 778,348,621 |
| 2024-10-17 | 9 | 9.5 | 8.2 | 8.68 | -0.12% | 1,003,883 | 893,473,081 |
| 2024-10-16 | 7.97 | 8.69 | 7.91 | 8.69 | +10% | 821,615 | 677,735,134 |
| 2024-10-15 | 7.95 | 8.62 | 7.83 | 7.9 | -7.39% | 816,772 | 664,954,630 |
| 2024-10-14 | 7.48 | 9.1 | 7.48 | 8.53 | +2.65% | 1,155,156 | 908,753,392 |
| 2024-10-11 | 8.31 | 8.31 | 8.31 | 8.31 | -9.97% | 37,857 | 31,459,167 |
| 2024-10-10 | 11.29 | 11.29 | 9.23 | 9.23 | -10.04% | 956,390 | 951,926,771 |
| 2024-10-09 | 10.26 | 10.26 | 10.26 | 10.26 | +9.97% | 48,496 | 49,756,917 |
| 2024-10-08 | 9.33 | 9.33 | 9.33 | 9.33 | +10.02% | 17,466 | 16,295,722 |
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：