股票概览
8.82
-0.79%
-0.07
8.89
开盘价
8.91
最高价
8.68
最低价
36,109
成交量
数据更新至: 2025-03-25
技术指标
9.13
MA5 (5日均线)
9.31
MA10 (10日均线)
9.44
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 | 8.89 | 8.91 | 8.68 | 8.82 | -0.79% | 36,109 | 31,767,504 |
| 2025-03-24 | 9.08 | 9.13 | 8.66 | 8.89 | -2.09% | 54,698 | 48,678,644 |
| 2025-03-21 | 9.38 | 9.38 | 9.02 | 9.08 | -3.3% | 67,751 | 61,932,882 |
| 2025-03-20 | 9.46 | 9.57 | 9.35 | 9.39 | -0.95% | 46,345 | 43,823,310 |
| 2025-03-19 | 9.6 | 9.64 | 9.44 | 9.48 | -1.35% | 59,338 | 56,624,326 |
| 2025-03-18 | 9.42 | 9.66 | 9.41 | 9.61 | +1.91% | 75,785 | 72,470,543 |
| 2025-03-17 | 9.43 | 9.5 | 9.34 | 9.43 | -0.11% | 50,389 | 47,454,282 |
| 2025-03-14 | 9.35 | 9.45 | 9.21 | 9.44 | +0.64% | 58,044 | 54,275,685 |
| 2025-03-13 | 9.62 | 9.72 | 9.29 | 9.38 | -2.39% | 70,959 | 66,933,832 |
| 2025-03-12 | 9.62 | 9.82 | 9.53 | 9.61 | +0.31% | 87,920 | 84,787,586 |
| 2025-03-11 | 9.41 | 9.64 | 9.33 | 9.58 | +0.84% | 52,082 | 49,557,280 |
| 2025-03-10 | 9.5 | 9.58 | 9.4 | 9.5 | -0.42% | 54,333 | 51,487,042 |
| 2025-03-07 | 9.62 | 9.66 | 9.5 | 9.54 | -1.04% | 59,017 | 56,468,331 |
| 2025-03-06 | 9.63 | 9.68 | 9.56 | 9.64 | +0.1% | 89,214 | 85,877,438 |
| 2025-03-05 | 9.43 | 9.73 | 9.36 | 9.63 | +2.01% | 103,855 | 99,379,123 |
| 2025-03-04 | 9.18 | 9.53 | 9.13 | 9.44 | +2.05% | 74,222 | 69,334,213 |
| 2025-03-03 | 9.26 | 9.46 | 9.18 | 9.25 | +0.11% | 79,482 | 74,122,639 |
| 2025-02-28 | 9.63 | 9.66 | 9.21 | 9.24 | -4.84% | 107,757 | 101,232,427 |
| 2025-02-27 | 10.01 | 10.08 | 9.5 | 9.71 | -3.38% | 179,477 | 174,095,700 |
| 2025-02-26 | 9.65 | 10.08 | 9.64 | 10.05 | +3.82% | 219,053 | 218,132,085 |
| 2025-02-25 | 9.46 | 10.16 | 9.4 | 9.68 | +0.83% | 205,299 | 201,862,183 |
| 2025-02-24 | 9.26 | 9.83 | 9.16 | 9.6 | +3.9% | 186,669 | 178,297,348 |
| 2025-02-21 | 9.11 | 9.25 | 8.97 | 9.24 | +1.54% | 89,333 | 81,795,905 |
| 2025-02-20 | 8.9 | 9.15 | 8.9 | 9.1 | +2.02% | 75,522 | 68,455,608 |
| 2025-02-19 | 8.7 | 8.93 | 8.63 | 8.92 | +2.76% | 63,914 | 56,522,124 |
| 2025-02-18 | 9.06 | 9.13 | 8.65 | 8.68 | -4.3% | 81,436 | 72,369,594 |
| 2025-02-17 | 8.75 | 9.23 | 8.74 | 9.07 | +3.78% | 123,183 | 111,651,748 |
| 2025-02-14 | 8.86 | 8.92 | 8.7 | 8.74 | -1.35% | 71,195 | 62,648,173 |
| 2025-02-13 | 9.1 | 9.15 | 8.86 | 8.86 | -2.53% | 64,716 | 58,073,234 |
| 2025-02-12 | 8.99 | 9.1 | 8.96 | 9.09 | +0.78% | 63,445 | 57,316,700 |
| 2025-02-11 | 9.05 | 9.06 | 8.92 | 9.02 | -0.44% | 52,314 | 47,009,293 |
| 2025-02-10 | 8.9 | 9.06 | 8.8 | 9.06 | +1.91% | 70,148 | 62,758,183 |
| 2025-02-07 | 8.81 | 8.96 | 8.76 | 8.89 | +0.91% | 78,400 | 69,620,313 |
| 2025-02-06 | 8.5 | 8.85 | 8.41 | 8.81 | +3.53% | 77,239 | 67,430,445 |
| 2025-02-05 | 8.6 | 8.67 | 8.4 | 8.51 | -1.16% | 61,710 | 52,575,537 |
| 2025-01-27 | 8.72 | 8.83 | 8.57 | 8.61 | -1.71% | 46,805 | 40,736,235 |
| 2025-01-24 | 8.7 | 8.79 | 8.6 | 8.76 | +0.69% | 44,461 | 38,804,765 |
| 2025-01-23 | 8.81 | 8.97 | 8.7 | 8.7 | -0.91% | 69,401 | 61,351,505 |
| 2025-01-22 | 8.98 | 9.05 | 8.67 | 8.78 | -2.88% | 81,290 | 71,856,543 |
| 2025-01-21 | 8.87 | 9.2 | 8.55 | 9.04 | +2.73% | 121,678 | 108,031,109 |
| 2025-01-20 | 8.7 | 8.93 | 8.51 | 8.8 | +2.21% | 82,297 | 72,067,493 |
| 2025-01-17 | 8.6 | 8.71 | 8.52 | 8.61 | -0.23% | 56,935 | 49,026,209 |
| 2025-01-16 | 8.7 | 8.76 | 8.54 | 8.63 | -0.35% | 56,755 | 49,156,683 |
| 2025-01-15 | 8.69 | 8.83 | 8.6 | 8.66 | -0.57% | 82,129 | 71,314,401 |
| 2025-01-14 | 8.21 | 8.75 | 8.21 | 8.71 | +5.7% | 116,653 | 99,951,701 |
| 2025-01-13 | 8.31 | 8.38 | 7.98 | 8.24 | -2.14% | 114,046 | 93,063,757 |
| 2025-01-10 | 9.09 | 9.15 | 8.4 | 8.42 | -4.64% | 227,077 | 199,262,309 |
| 2025-01-09 | 7.97 | 8.83 | 7.95 | 8.83 | +9.96% | 163,396 | 140,304,207 |
| 2025-01-08 | 8.06 | 8.11 | 7.76 | 8.03 | -0.5% | 50,573 | 40,291,673 |
| 2025-01-07 | 7.9 | 8.08 | 7.83 | 8.07 | +2.02% | 46,255 | 36,817,204 |
| 2025-01-06 | 7.8 | 7.95 | 7.45 | 7.91 | +1.8% | 65,489 | 51,069,939 |
| 2025-01-03 | 8.08 | 8.19 | 7.74 | 7.77 | -4.31% | 72,945 | 57,515,525 |
| 2025-01-02 | 8.35 | 8.43 | 7.97 | 8.12 | -2.75% | 62,493 | 51,387,318 |
| 2024-12-31 | 8.71 | 8.78 | 8.32 | 8.35 | -4.13% | 72,730 | 61,831,600 |
| 2024-12-30 | 9.1 | 9.17 | 8.58 | 8.71 | -1.69% | 68,293 | 59,742,540 |
| 2024-12-27 | 8.7 | 9.09 | 8.62 | 8.86 | +1.84% | 84,258 | 75,198,809 |
| 2024-12-26 | 8.63 | 8.78 | 8.61 | 8.7 | +0.93% | 60,851 | 52,968,589 |
| 2024-12-25 | 9.01 | 9.05 | 8.47 | 8.62 | -4.43% | 88,921 | 76,888,298 |
| 2024-12-24 | 9.18 | 9.18 | 8.79 | 9.02 | +0.22% | 102,079 | 91,530,155 |
| 2024-12-23 | 9.74 | 9.85 | 8.99 | 9 | -7.88% | 127,394 | 118,113,295 |
| 2024-12-20 | 9.55 | 9.87 | 9.54 | 9.77 | +1.77% | 92,492 | 90,198,730 |
| 2024-12-19 | 9.53 | 9.65 | 9.45 | 9.6 | -1.23% | 93,603 | 89,423,726 |
| 2024-12-18 | 9.8 | 9.88 | 9.44 | 9.72 | -0.82% | 116,336 | 112,461,071 |
| 2024-12-17 | 10.28 | 10.46 | 9.75 | 9.8 | -6.13% | 194,816 | 194,162,792 |
| 2024-12-16 | 10.84 | 11 | 10.25 | 10.44 | -3.69% | 289,973 | 304,653,209 |
| 2024-12-13 | 11.4 | 12.18 | 10.81 | 10.84 | -2.08% | 542,389 | 614,864,052 |
| 2024-12-12 | 10.01 | 11.07 | 9.92 | 11.07 | +10.04% | 285,676 | 307,044,409 |
| 2024-12-11 | 9.79 | 10.09 | 9.72 | 10.06 | +2.03% | 140,309 | 139,760,765 |
| 2024-12-10 | 10.3 | 10.38 | 9.84 | 9.86 | -1.1% | 197,921 | 198,738,156 |
| 2024-12-09 | 10.11 | 10.33 | 9.89 | 9.97 | -1.38% | 166,385 | 167,443,341 |
| 2024-12-06 | 10.05 | 10.36 | 9.79 | 10.11 | -1.56% | 244,290 | 246,421,638 |
| 2024-12-05 | 10.15 | 10.91 | 10.01 | 10.27 | +1.68% | 485,024 | 503,278,652 |
| 2024-12-04 | 9.39 | 10.42 | 9.3 | 10.1 | +6.65% | 410,861 | 415,375,711 |
| 2024-12-03 | 9.68 | 9.72 | 9.21 | 9.47 | -3.96% | 244,881 | 231,672,869 |
| 2024-12-02 | 9.61 | 10.3 | 9.5 | 9.86 | -2.28% | 402,299 | 394,467,239 |
| 2024-11-29 | 10.76 | 10.86 | 9.3 | 10.09 | +1% | 488,569 | 484,914,940 |
| 2024-11-28 | 9.78 | 9.99 | 9.58 | 9.99 | +10.02% | 102,137 | 101,240,677 |
| 2024-11-27 | 8.2 | 9.08 | 8 | 9.08 | +10.06% | 129,085 | 110,910,643 |
| 2024-11-26 | 8.4 | 8.67 | 8.25 | 8.25 | -1.43% | 58,302 | 49,064,139 |
| 2024-11-25 | 8.2 | 8.4 | 8.05 | 8.37 | +3.21% | 52,678 | 43,391,584 |
| 2024-11-22 | 8.42 | 8.58 | 8.11 | 8.11 | -3.68% | 62,463 | 52,512,615 |
| 2024-11-21 | 8.44 | 8.45 | 8.27 | 8.42 | +0.36% | 38,542 | 32,265,860 |
| 2024-11-20 | 8.2 | 8.42 | 8.17 | 8.39 | +2.32% | 48,428 | 40,418,617 |
| 2024-11-19 | 7.9 | 8.25 | 7.88 | 8.2 | +4.19% | 63,053 | 51,045,104 |
| 2024-11-18 | 8.2 | 8.33 | 7.82 | 7.87 | -4.37% | 75,737 | 60,750,238 |
| 2024-11-15 | 8.33 | 8.6 | 8.22 | 8.23 | -0.84% | 68,161 | 57,361,408 |
| 2024-11-14 | 8.58 | 8.68 | 8.26 | 8.3 | -3.15% | 54,942 | 46,112,328 |
| 2024-11-13 | 8.4 | 8.65 | 8.35 | 8.57 | +0.71% | 55,737 | 47,369,721 |
| 2024-11-12 | 8.58 | 8.73 | 8.37 | 8.51 | -1.05% | 71,399 | 61,102,681 |
| 2024-11-11 | 8.41 | 8.64 | 8.38 | 8.6 | +2.26% | 68,636 | 58,818,151 |
| 2024-11-08 | 8.29 | 8.54 | 8.29 | 8.41 | +1.69% | 89,283 | 75,375,667 |
| 2024-11-07 | 8.1 | 8.27 | 8.03 | 8.27 | +1.47% | 64,632 | 53,128,044 |
| 2024-11-06 | 8.24 | 8.33 | 8.06 | 8.15 | -0.97% | 65,651 | 53,704,282 |
| 2024-11-05 | 8.14 | 8.29 | 8.05 | 8.23 | +1.11% | 58,148 | 47,733,042 |
| 2024-11-04 | 7.98 | 8.2 | 7.98 | 8.14 | +2.01% | 52,985 | 42,972,680 |
| 2024-11-01 | 8.45 | 8.54 | 7.94 | 7.98 | -5.23% | 94,079 | 76,724,480 |
| 2024-10-31 | 8.71 | 8.71 | 8.3 | 8.42 | +1.2% | 97,103 | 81,882,893 |
| 2024-10-30 | 8.13 | 8.44 | 8.13 | 8.32 | -1.07% | 96,582 | 80,190,871 |
| 2024-10-29 | 8.46 | 8.87 | 8.33 | 8.41 | -0.59% | 136,073 | 116,477,752 |
| 2024-10-28 | 8.51 | 8.56 | 8.34 | 8.46 | +1.81% | 58,748 | 49,634,846 |
| 2024-10-25 | 8.14 | 8.4 | 8.09 | 8.31 | +2.09% | 63,076 | 52,368,327 |
| 2024-10-24 | 8.18 | 8.18 | 8 | 8.14 | -0.49% | 42,491 | 34,374,436 |
| 2024-10-23 | 8.15 | 8.27 | 8.09 | 8.18 | +0.37% | 56,353 | 46,170,795 |
| 2024-10-22 | 8.24 | 8.27 | 8.04 | 8.15 | -1.09% | 65,240 | 53,263,877 |
| 2024-10-21 | 8.25 | 8.45 | 8.1 | 8.24 | +1.85% | 91,322 | 75,686,907 |
| 2024-10-18 | 7.88 | 8.2 | 7.85 | 8.09 | +2.15% | 80,987 | 65,304,935 |
| 2024-10-17 | 7.89 | 8.08 | 7.88 | 7.92 | +0.25% | 69,760 | 55,511,151 |
| 2024-10-16 | 7.65 | 8.03 | 7.65 | 7.9 | +1.67% | 68,910 | 54,244,894 |
| 2024-10-15 | 7.87 | 8.06 | 7.76 | 7.77 | -2.02% | 63,296 | 49,982,611 |
| 2024-10-14 | 7.59 | 7.95 | 7.52 | 7.93 | +5.59% | 88,695 | 68,777,613 |
| 2024-10-11 | 7.88 | 7.95 | 7.4 | 7.51 | -5.53% | 74,785 | 57,186,544 |
| 2024-10-10 | 8.02 | 8.26 | 7.76 | 7.95 | +0.63% | 102,526 | 82,359,380 |
| 2024-10-09 | 8.5 | 8.65 | 7.9 | 7.9 | -8.99% | 159,589 | 131,969,304 |
| 2024-10-08 | 8.69 | 8.69 | 7.93 | 8.68 | +9.87% | 193,198 | 161,669,259 |
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：