股票概览
8.6
-0.46%
-0.04
8.63
开盘价
8.69
最高价
8.53
最低价
69,794
成交量
数据更新至: 2025-03-25
技术指标
8.53
MA5 (5日均线)
8.49
MA10 (10日均线)
8.46
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 | 8.63 | 8.69 | 8.53 | 8.6 | -0.46% | 69,794 | 59,999,109 |
| 2025-03-24 | 8.36 | 8.77 | 8.36 | 8.64 | +3.1% | 202,273 | 173,853,971 |
| 2025-03-21 | 8.52 | 8.55 | 8.34 | 8.38 | -1.64% | 75,841 | 63,990,780 |
| 2025-03-20 | 8.53 | 8.54 | 8.46 | 8.52 | +0.12% | 54,356 | 46,233,933 |
| 2025-03-19 | 8.53 | 8.63 | 8.49 | 8.51 | -0.47% | 68,178 | 58,239,966 |
| 2025-03-18 | 8.53 | 8.57 | 8.48 | 8.55 | +0.47% | 64,658 | 55,192,820 |
| 2025-03-17 | 8.5 | 8.56 | 8.46 | 8.51 | +0.35% | 68,373 | 58,183,187 |
| 2025-03-14 | 8.28 | 8.5 | 8.27 | 8.48 | +2.05% | 99,913 | 84,047,916 |
| 2025-03-13 | 8.41 | 8.46 | 8.24 | 8.31 | -1.07% | 70,330 | 58,552,867 |
| 2025-03-12 | 8.31 | 8.48 | 8.29 | 8.4 | +1.2% | 100,618 | 84,315,898 |
| 2025-03-11 | 8.28 | 8.3 | 8.2 | 8.3 | -0.6% | 73,174 | 60,326,593 |
| 2025-03-10 | 8.3 | 8.44 | 8.3 | 8.35 | +0.24% | 75,337 | 63,076,522 |
| 2025-03-07 | 8.44 | 8.44 | 8.31 | 8.33 | -1.77% | 80,382 | 67,357,728 |
| 2025-03-06 | 8.44 | 8.49 | 8.33 | 8.48 | +0.59% | 99,421 | 83,725,218 |
| 2025-03-05 | 8.47 | 8.55 | 8.33 | 8.43 | -0.82% | 76,596 | 64,388,497 |
| 2025-03-04 | 8.4 | 8.51 | 8.32 | 8.5 | +0.95% | 84,380 | 70,788,673 |
| 2025-03-03 | 8.41 | 8.6 | 8.36 | 8.42 | -0.36% | 101,624 | 86,110,493 |
| 2025-02-28 | 8.63 | 8.75 | 8.42 | 8.45 | -2.65% | 154,923 | 133,269,274 |
| 2025-02-27 | 8.35 | 9.02 | 8.35 | 8.68 | +3.95% | 287,395 | 250,849,975 |
| 2025-02-26 | 8.28 | 8.36 | 8.23 | 8.35 | +0.85% | 93,065 | 77,159,185 |
| 2025-02-25 | 8.41 | 8.45 | 8.27 | 8.28 | -2.24% | 102,618 | 85,690,027 |
| 2025-02-24 | 8.56 | 8.58 | 8.42 | 8.47 | -0.82% | 97,088 | 82,426,828 |
| 2025-02-21 | 8.6 | 8.68 | 8.49 | 8.54 | -1.04% | 91,111 | 77,924,477 |
| 2025-02-20 | 8.52 | 8.82 | 8.52 | 8.63 | +1.41% | 96,593 | 83,705,791 |
| 2025-02-19 | 8.45 | 8.56 | 8.35 | 8.51 | +0.71% | 83,967 | 70,941,763 |
| 2025-02-18 | 8.68 | 8.71 | 8.43 | 8.45 | -2.76% | 101,253 | 86,823,287 |
| 2025-02-17 | 8.8 | 8.87 | 8.63 | 8.69 | -1.03% | 111,141 | 97,394,406 |
| 2025-02-14 | 8.67 | 8.89 | 8.66 | 8.78 | +1.86% | 130,959 | 115,284,725 |
| 2025-02-13 | 8.6 | 8.79 | 8.57 | 8.62 | 0% | 107,596 | 93,202,436 |
| 2025-02-12 | 8.56 | 8.71 | 8.55 | 8.62 | +0.23% | 88,629 | 76,263,777 |
| 2025-02-11 | 8.7 | 8.7 | 8.51 | 8.6 | -0.81% | 75,916 | 65,167,492 |
| 2025-02-10 | 8.44 | 8.68 | 8.41 | 8.67 | +2.97% | 110,655 | 94,768,085 |
| 2025-02-07 | 8.34 | 8.5 | 8.29 | 8.42 | +0.96% | 91,341 | 76,931,197 |
| 2025-02-06 | 8.24 | 8.35 | 8.2 | 8.34 | +1.96% | 76,900 | 63,786,154 |
| 2025-02-05 | 8.23 | 8.29 | 8.14 | 8.18 | -0.37% | 60,651 | 49,757,330 |
| 2025-01-27 | 8.3 | 8.39 | 8.18 | 8.21 | -1.08% | 50,600 | 41,858,969 |
| 2025-01-24 | 8.32 | 8.33 | 8.21 | 8.3 | 0% | 66,213 | 54,747,270 |
| 2025-01-23 | 8.47 | 8.58 | 8.3 | 8.3 | -1.54% | 76,637 | 64,681,104 |
| 2025-01-22 | 8.4 | 8.48 | 8.16 | 8.43 | -1.06% | 160,287 | 133,868,854 |
| 2025-01-21 | 8.28 | 8.6 | 8.05 | 8.52 | +2.53% | 224,975 | 188,137,811 |
| 2025-01-20 | 8.08 | 8.33 | 8.04 | 8.31 | +2.85% | 113,716 | 93,585,487 |
| 2025-01-17 | 7.97 | 8.08 | 7.85 | 8.08 | -1.22% | 84,569 | 67,759,125 |
| 2025-01-16 | 8.15 | 8.29 | 8.15 | 8.18 | +0.37% | 59,830 | 49,158,329 |
| 2025-01-15 | 8.25 | 8.25 | 8.12 | 8.15 | -1.81% | 56,445 | 46,180,812 |
| 2025-01-14 | 8.09 | 8.3 | 8.08 | 8.3 | +3.11% | 93,364 | 76,589,508 |
| 2025-01-13 | 7.84 | 8.1 | 7.78 | 8.05 | +0.88% | 74,680 | 59,439,822 |
| 2025-01-10 | 8.2 | 8.23 | 7.98 | 7.98 | -3.04% | 84,687 | 68,302,711 |
| 2025-01-09 | 8.31 | 8.31 | 8.13 | 8.23 | -1.44% | 90,573 | 74,448,668 |
| 2025-01-08 | 8.62 | 8.75 | 8.2 | 8.35 | -4.02% | 153,917 | 129,590,992 |
| 2025-01-07 | 9.04 | 9.04 | 8.51 | 8.7 | -4.4% | 165,885 | 145,268,387 |
| 2025-01-06 | 8.8 | 9.1 | 8.76 | 9.1 | +2.94% | 138,720 | 124,839,077 |
| 2025-01-03 | 8.85 | 9.06 | 8.69 | 8.84 | +0.23% | 152,061 | 135,561,774 |
| 2025-01-02 | 8.72 | 8.82 | 8.65 | 8.82 | +1.5% | 110,614 | 96,718,702 |
| 2024-12-31 | 8.69 | 8.75 | 8.55 | 8.69 | +0.35% | 96,396 | 83,537,106 |
| 2024-12-30 | 8.69 | 8.73 | 8.47 | 8.66 | -1.03% | 100,131 | 85,891,417 |
| 2024-12-27 | 8.66 | 8.84 | 8.6 | 8.75 | +1.39% | 77,229 | 67,622,580 |
| 2024-12-26 | 8.77 | 8.86 | 8.61 | 8.63 | -1.71% | 103,077 | 89,834,321 |
| 2024-12-25 | 9 | 9.05 | 8.71 | 8.78 | -2.55% | 93,629 | 82,431,788 |
| 2024-12-24 | 9.11 | 9.11 | 8.87 | 9.01 | -0.33% | 79,101 | 71,085,294 |
| 2024-12-23 | 9.54 | 9.54 | 8.98 | 9.04 | -5.24% | 141,344 | 130,341,890 |
| 2024-12-20 | 9.4 | 9.57 | 9.36 | 9.54 | +1.6% | 100,016 | 94,930,285 |
| 2024-12-19 | 9.35 | 9.42 | 9.31 | 9.39 | -0.63% | 72,162 | 67,545,594 |
| 2024-12-18 | 9.42 | 9.6 | 9.3 | 9.45 | -0.63% | 119,523 | 112,842,048 |
| 2024-12-17 | 9.64 | 9.74 | 9.45 | 9.51 | -1.25% | 118,289 | 113,230,725 |
| 2024-12-16 | 9.74 | 9.82 | 9.55 | 9.63 | -1.33% | 135,325 | 130,995,009 |
| 2024-12-13 | 9.85 | 9.95 | 9.74 | 9.76 | -1.31% | 158,988 | 156,043,884 |
| 2024-12-12 | 10.19 | 10.19 | 9.69 | 9.89 | -4.35% | 516,920 | 507,167,460 |
| 2024-12-11 | 10.23 | 10.37 | 10.14 | 10.34 | +0.78% | 106,412 | 109,217,002 |
| 2024-12-10 | 10.46 | 10.55 | 10.25 | 10.26 | -0.19% | 131,152 | 135,724,582 |
| 2024-12-09 | 10.53 | 10.59 | 10.28 | 10.28 | -2.56% | 118,266 | 122,818,492 |
| 2024-12-06 | 10.48 | 10.56 | 10.33 | 10.55 | +0.38% | 104,604 | 109,567,331 |
| 2024-12-05 | 10.5 | 10.55 | 10.28 | 10.51 | +0.96% | 119,198 | 123,792,624 |
| 2024-12-04 | 10.52 | 10.86 | 10.35 | 10.41 | -2.07% | 145,746 | 154,453,078 |
| 2024-12-03 | 11.06 | 11.06 | 10.54 | 10.63 | -3.89% | 205,547 | 220,138,781 |
| 2024-12-02 | 11 | 11.21 | 10.81 | 11.06 | +0.09% | 244,278 | 268,530,846 |
| 2024-11-29 | 10.68 | 11.33 | 10.45 | 11.05 | +2.31% | 296,183 | 320,865,797 |
| 2024-11-28 | 10.47 | 11.35 | 10.36 | 10.8 | +2.66% | 391,566 | 428,278,187 |
| 2024-11-27 | 10.32 | 10.72 | 10.15 | 10.52 | +0.67% | 252,764 | 263,028,290 |
| 2024-11-26 | 10.96 | 11.17 | 10.45 | 10.45 | -0.38% | 495,269 | 534,832,379 |
| 2024-11-25 | 9.6 | 10.49 | 9.43 | 10.49 | +9.96% | 195,251 | 197,744,169 |
| 2024-11-22 | 10.04 | 10.12 | 9.51 | 9.54 | -6.01% | 229,064 | 224,349,679 |
| 2024-11-21 | 10.28 | 10.32 | 9.97 | 10.15 | -2.22% | 340,046 | 343,518,390 |
| 2024-11-20 | 9.43 | 10.38 | 9.4 | 10.38 | +9.96% | 456,855 | 465,868,644 |
| 2024-11-19 | 9.26 | 9.45 | 9.15 | 9.44 | +2.05% | 81,123 | 75,507,502 |
| 2024-11-18 | 9.61 | 9.77 | 9.2 | 9.25 | -4.34% | 114,877 | 108,215,001 |
| 2024-11-15 | 9.37 | 9.89 | 9.34 | 9.67 | +2% | 152,501 | 147,734,878 |
| 2024-11-14 | 9.61 | 10.06 | 9.43 | 9.48 | -1.35% | 154,832 | 149,951,133 |
| 2024-11-13 | 9.58 | 9.77 | 9.36 | 9.61 | -0.1% | 87,005 | 83,206,733 |
| 2024-11-12 | 9.67 | 9.9 | 9.52 | 9.62 | -0.52% | 104,859 | 102,064,915 |
| 2024-11-11 | 9.34 | 9.68 | 9.34 | 9.67 | +2.65% | 98,305 | 94,164,137 |
| 2024-11-08 | 9.48 | 9.55 | 9.29 | 9.42 | 0% | 100,983 | 94,965,193 |
| 2024-11-07 | 9.05 | 9.42 | 9.05 | 9.42 | +2.95% | 106,769 | 99,454,675 |
| 2024-11-06 | 9.21 | 9.28 | 9.09 | 9.15 | -0.65% | 75,685 | 69,518,033 |
| 2024-11-05 | 9.17 | 9.23 | 9.03 | 9.21 | +0.55% | 94,577 | 86,568,592 |
| 2024-11-04 | 8.69 | 9.22 | 8.68 | 9.16 | +5.29% | 99,146 | 89,496,260 |
| 2024-11-01 | 9.11 | 9.13 | 8.68 | 8.7 | -4.4% | 93,478 | 82,473,524 |
| 2024-10-31 | 8.88 | 9.29 | 8.86 | 9.1 | +1.45% | 101,067 | 91,074,952 |
| 2024-10-30 | 9.08 | 9.15 | 8.88 | 8.97 | -0.88% | 51,446 | 46,301,441 |
| 2024-10-29 | 9.49 | 9.52 | 9.01 | 9.05 | -4.13% | 100,272 | 92,084,245 |
| 2024-10-28 | 9.22 | 9.44 | 9.18 | 9.44 | +2.39% | 68,257 | 63,708,985 |
| 2024-10-25 | 9.06 | 9.23 | 9.04 | 9.22 | +1.54% | 75,933 | 69,350,973 |
| 2024-10-24 | 9.19 | 9.32 | 9.02 | 9.08 | -0.44% | 75,344 | 68,641,850 |
| 2024-10-23 | 8.92 | 9.38 | 8.9 | 9.12 | +2.01% | 122,940 | 112,014,492 |
| 2024-10-22 | 8.79 | 8.96 | 8.69 | 8.94 | +2.52% | 70,356 | 62,337,089 |
| 2024-10-21 | 8.63 | 8.83 | 8.62 | 8.72 | +0.93% | 71,493 | 62,455,318 |
| 2024-10-18 | 8.44 | 8.79 | 8.43 | 8.64 | +1.89% | 71,943 | 61,857,322 |
| 2024-10-17 | 8.63 | 8.73 | 8.46 | 8.48 | -1.74% | 62,816 | 53,894,744 |
| 2024-10-16 | 8.52 | 8.73 | 8.5 | 8.63 | -0.35% | 51,300 | 44,279,644 |
| 2024-10-15 | 8.72 | 8.84 | 8.65 | 8.66 | -1.25% | 56,681 | 49,589,828 |
| 2024-10-14 | 8.72 | 8.82 | 8.5 | 8.77 | +1.04% | 63,314 | 55,010,095 |
| 2024-10-11 | 8.88 | 9.06 | 8.58 | 8.68 | -3.98% | 77,327 | 67,872,307 |
| 2024-10-10 | 9.18 | 9.39 | 8.93 | 9.04 | -1.95% | 99,830 | 91,225,738 |
| 2024-10-09 | 10 | 10 | 9.22 | 9.22 | -9.96% | 135,315 | 128,518,008 |
| 2024-10-08 | 10.65 | 10.65 | 9.6 | 10.24 | +5.79% | 213,997 | 217,067,517 |
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：