股票概览
8.59
-0.92%
-0.08
8.56
开盘价
8.72
最高价
8.45
最低价
96,683
成交量
数据更新至: 2025-03-25
技术指标
8.93
MA5 (5日均线)
9.12
MA10 (10日均线)
9.17
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 | 8.56 | 8.72 | 8.45 | 8.59 | -0.92% | 96,683 | 83,056,885 |
| 2025-03-24 | 8.95 | 9.14 | 8.36 | 8.67 | -4.09% | 283,526 | 246,532,075 |
| 2025-03-21 | 9.2 | 9.75 | 9.01 | 9.04 | -2.06% | 314,975 | 293,012,704 |
| 2025-03-20 | 9.17 | 9.5 | 9.01 | 9.23 | +1.21% | 234,539 | 217,585,647 |
| 2025-03-19 | 9.1 | 9.34 | 9.03 | 9.12 | -0.55% | 173,817 | 159,389,812 |
| 2025-03-18 | 9.12 | 9.25 | 9.09 | 9.17 | +0.55% | 138,038 | 126,479,405 |
| 2025-03-17 | 9.13 | 9.25 | 8.94 | 9.12 | -1.83% | 196,530 | 178,602,686 |
| 2025-03-14 | 9.39 | 9.41 | 9.14 | 9.29 | -1.06% | 203,098 | 187,777,114 |
| 2025-03-13 | 9.43 | 9.67 | 9.23 | 9.39 | -1.47% | 221,975 | 208,578,563 |
| 2025-03-12 | 9.29 | 9.67 | 9.22 | 9.53 | +3.7% | 325,470 | 308,775,577 |
| 2025-03-11 | 8.95 | 9.24 | 8.94 | 9.19 | +0.77% | 168,928 | 154,183,090 |
| 2025-03-10 | 9.05 | 9.18 | 8.97 | 9.12 | -1.41% | 165,255 | 149,712,865 |
| 2025-03-07 | 9.31 | 9.47 | 9.14 | 9.25 | -1.07% | 186,300 | 173,529,706 |
| 2025-03-06 | 9.25 | 9.4 | 9.2 | 9.35 | +1.85% | 207,312 | 193,282,420 |
| 2025-03-05 | 9.13 | 9.22 | 8.99 | 9.18 | +0.88% | 158,597 | 144,627,579 |
| 2025-03-04 | 8.73 | 9.15 | 8.7 | 9.1 | +2.82% | 165,930 | 149,553,018 |
| 2025-03-03 | 8.9 | 9.11 | 8.77 | 8.85 | -0.45% | 216,788 | 194,210,917 |
| 2025-02-28 | 9.36 | 9.4 | 8.83 | 8.89 | -6.12% | 245,170 | 223,151,188 |
| 2025-02-27 | 9.68 | 9.69 | 9.23 | 9.47 | -2.97% | 346,343 | 327,152,683 |
| 2025-02-26 | 9.6 | 9.85 | 9.49 | 9.76 | +0.93% | 332,635 | 321,383,839 |
| 2025-02-25 | 9.76 | 9.85 | 9.55 | 9.67 | -3.59% | 369,027 | 357,716,675 |
| 2025-02-24 | 9.62 | 10.18 | 9.55 | 10.03 | +4.48% | 584,633 | 577,509,682 |
| 2025-02-21 | 9.43 | 9.68 | 9.4 | 9.6 | +1.48% | 506,788 | 484,298,025 |
| 2025-02-20 | 9.7 | 10.14 | 9.44 | 9.46 | -2.17% | 904,734 | 878,624,780 |
| 2025-02-19 | 8.83 | 9.67 | 8.8 | 9.67 | +10.01% | 368,507 | 346,188,764 |
| 2025-02-18 | 9 | 9.24 | 8.76 | 8.79 | -3.51% | 319,302 | 287,474,883 |
| 2025-02-17 | 9.22 | 9.41 | 9.07 | 9.11 | +0.44% | 384,263 | 353,548,154 |
| 2025-02-14 | 8.9 | 9.12 | 8.83 | 9.07 | +1.23% | 295,124 | 265,529,491 |
| 2025-02-13 | 9.02 | 9.2 | 8.82 | 8.96 | +0.11% | 348,263 | 314,000,582 |
| 2025-02-12 | 8.87 | 9.01 | 8.8 | 8.95 | +0.79% | 265,307 | 237,078,278 |
| 2025-02-11 | 9.14 | 9.14 | 8.82 | 8.88 | -2.63% | 300,110 | 267,019,426 |
| 2025-02-10 | 8.8 | 9.3 | 8.73 | 9.12 | +4.47% | 475,166 | 425,560,167 |
| 2025-02-07 | 8.8 | 8.88 | 8.55 | 8.73 | -1.69% | 466,474 | 407,115,030 |
| 2025-02-06 | 8.31 | 8.93 | 8.25 | 8.88 | +6.22% | 365,985 | 314,650,678 |
| 2025-02-05 | 8.1 | 8.48 | 8.06 | 8.36 | +5.42% | 289,809 | 240,258,698 |
| 2025-01-27 | 8.02 | 8.2 | 7.92 | 7.93 | -0.63% | 154,021 | 124,018,987 |
| 2025-01-24 | 7.85 | 7.99 | 7.78 | 7.98 | +1.66% | 140,153 | 111,140,924 |
| 2025-01-23 | 7.93 | 8.1 | 7.84 | 7.85 | +0.64% | 180,548 | 143,889,059 |
| 2025-01-22 | 7.71 | 7.9 | 7.69 | 7.8 | 0% | 120,748 | 94,248,783 |
| 2025-01-21 | 7.9 | 7.97 | 7.7 | 7.8 | -1.39% | 135,832 | 105,898,739 |
| 2025-01-20 | 7.7 | 8.06 | 7.62 | 7.91 | +3.4% | 212,541 | 167,180,286 |
| 2025-01-17 | 7.58 | 7.7 | 7.56 | 7.65 | -0.13% | 94,960 | 72,568,739 |
| 2025-01-16 | 7.67 | 7.78 | 7.58 | 7.66 | +0.79% | 127,036 | 97,397,130 |
| 2025-01-15 | 7.68 | 7.7 | 7.55 | 7.6 | -1.3% | 126,623 | 96,529,088 |
| 2025-01-14 | 7.36 | 7.7 | 7.36 | 7.7 | +4.48% | 191,233 | 145,164,996 |
| 2025-01-13 | 7.08 | 7.38 | 6.86 | 7.37 | +3.08% | 165,613 | 119,010,950 |
| 2025-01-10 | 7.37 | 7.52 | 7.15 | 7.15 | -3.77% | 139,871 | 102,795,623 |
| 2025-01-09 | 7.18 | 7.53 | 7.18 | 7.43 | +1.36% | 149,516 | 110,961,874 |
| 2025-01-08 | 7.36 | 7.59 | 7.12 | 7.33 | -0.54% | 201,368 | 148,240,824 |
| 2025-01-07 | 7.12 | 7.38 | 7.12 | 7.37 | +3.95% | 148,314 | 107,362,266 |
| 2025-01-06 | 7.13 | 7.23 | 6.88 | 7.09 | -1.39% | 135,201 | 95,643,746 |
| 2025-01-03 | 7.57 | 7.76 | 7.16 | 7.19 | -5.27% | 183,022 | 134,563,938 |
| 2025-01-02 | 7.85 | 7.92 | 7.51 | 7.59 | -3.68% | 170,368 | 131,403,970 |
| 2024-12-31 | 8.3 | 8.37 | 7.87 | 7.88 | -4.72% | 167,620 | 135,338,882 |
| 2024-12-30 | 8.3 | 8.38 | 7.95 | 8.27 | -0.96% | 141,334 | 115,901,398 |
| 2024-12-27 | 8.23 | 8.56 | 8.18 | 8.35 | +1.33% | 160,901 | 135,113,506 |
| 2024-12-26 | 8.17 | 8.37 | 8.16 | 8.24 | +0.86% | 157,414 | 130,467,180 |
| 2024-12-25 | 8.52 | 8.58 | 8.07 | 8.17 | -5% | 237,510 | 195,539,774 |
| 2024-12-24 | 8.41 | 8.72 | 8.41 | 8.6 | +2.26% | 231,532 | 197,720,400 |
| 2024-12-23 | 8.9 | 8.95 | 8.36 | 8.41 | -6.24% | 249,334 | 214,284,949 |
| 2024-12-20 | 8.77 | 9.07 | 8.65 | 8.97 | +2.05% | 255,857 | 228,249,021 |
| 2024-12-19 | 8.49 | 8.83 | 8.42 | 8.79 | +1.97% | 265,441 | 230,448,024 |
| 2024-12-18 | 8.43 | 8.74 | 8.31 | 8.62 | +1.06% | 252,279 | 216,674,696 |
| 2024-12-17 | 8.89 | 8.99 | 8.5 | 8.53 | -5.43% | 336,644 | 293,263,961 |
| 2024-12-16 | 9.5 | 9.54 | 8.93 | 9.02 | -6.43% | 535,061 | 489,728,901 |
| 2024-12-13 | 9.81 | 10.7 | 9.6 | 9.64 | -3.21% | 723,981 | 729,010,160 |
| 2024-12-12 | 9.6 | 10.14 | 9.28 | 9.96 | +4.4% | 785,048 | 757,555,100 |
| 2024-12-11 | 9.54 | 9.75 | 9.22 | 9.54 | -3.34% | 654,649 | 619,002,342 |
| 2024-12-10 | 9.76 | 10.26 | 9.35 | 9.87 | +3.46% | 969,091 | 949,780,251 |
| 2024-12-09 | 10.58 | 10.58 | 9.32 | 9.54 | -6.29% | 1,077,228 | 1,052,671,533 |
| 2024-12-06 | 10.18 | 10.18 | 10.18 | 10.18 | +10.05% | 55,080 | 56,071,674 |
| 2024-12-05 | 8.41 | 9.25 | 8.41 | 9.25 | +9.99% | 312,877 | 283,858,050 |
| 2024-12-04 | 8.36 | 8.72 | 8.33 | 8.41 | +0.6% | 398,338 | 338,779,007 |
| 2024-12-03 | 8.35 | 8.48 | 8.15 | 8.36 | 0% | 208,367 | 173,442,168 |
| 2024-12-02 | 8.26 | 8.38 | 8.21 | 8.36 | +0.84% | 193,139 | 160,967,042 |
| 2024-11-29 | 8.17 | 8.4 | 8.06 | 8.29 | +1.72% | 231,039 | 191,068,499 |
| 2024-11-28 | 8.06 | 8.3 | 8.06 | 8.15 | +0.12% | 231,051 | 189,538,102 |
| 2024-11-27 | 7.69 | 8.16 | 7.44 | 8.14 | +5.71% | 279,299 | 219,151,802 |
| 2024-11-26 | 7.75 | 7.98 | 7.68 | 7.7 | -0.65% | 151,238 | 118,219,047 |
| 2024-11-25 | 7.71 | 7.8 | 7.5 | 7.75 | +0.52% | 155,348 | 118,378,960 |
| 2024-11-22 | 7.98 | 8.18 | 7.68 | 7.71 | -3.75% | 200,905 | 160,338,279 |
| 2024-11-21 | 7.89 | 8.04 | 7.86 | 8.01 | +0.38% | 159,673 | 127,309,567 |
| 2024-11-20 | 7.7 | 8.05 | 7.67 | 7.98 | +3.23% | 177,171 | 140,004,215 |
| 2024-11-19 | 7.45 | 7.75 | 7.4 | 7.73 | +4.32% | 179,861 | 136,180,401 |
| 2024-11-18 | 7.84 | 7.89 | 7.34 | 7.41 | -5.48% | 232,974 | 175,492,246 |
| 2024-11-15 | 8.03 | 8.24 | 7.83 | 7.84 | -3.09% | 205,809 | 165,897,868 |
| 2024-11-14 | 8.55 | 8.56 | 8.06 | 8.09 | -3.8% | 193,796 | 159,974,302 |
| 2024-11-13 | 8.36 | 8.54 | 8.16 | 8.41 | +0.12% | 198,874 | 165,999,720 |
| 2024-11-12 | 8.72 | 8.72 | 8.3 | 8.4 | -3.34% | 288,163 | 244,758,847 |
| 2024-11-11 | 8.29 | 8.86 | 8.26 | 8.69 | +5.21% | 455,496 | 394,086,532 |
| 2024-11-08 | 8.29 | 8.44 | 8.08 | 8.26 | +2.86% | 450,762 | 371,505,698 |
| 2024-11-07 | 7.98 | 8.04 | 7.84 | 8.03 | +0.5% | 254,287 | 202,351,816 |
| 2024-11-06 | 7.93 | 8.11 | 7.89 | 7.99 | +0.76% | 277,068 | 221,518,952 |
| 2024-11-05 | 7.72 | 7.95 | 7.72 | 7.93 | +2.72% | 233,486 | 183,801,029 |
| 2024-11-04 | 7.61 | 7.76 | 7.46 | 7.72 | +1.18% | 190,468 | 146,180,013 |
| 2024-11-01 | 8 | 8.09 | 7.5 | 7.63 | -5.8% | 369,042 | 285,450,986 |
| 2024-10-31 | 8.37 | 8.45 | 7.95 | 8.1 | -0.86% | 548,501 | 445,766,915 |
| 2024-10-30 | 7.68 | 8.21 | 7.67 | 8.17 | +7.22% | 528,167 | 420,603,029 |
| 2024-10-29 | 7.76 | 7.86 | 7.6 | 7.62 | -2.56% | 224,553 | 173,505,496 |
| 2024-10-28 | 7.65 | 7.82 | 7.6 | 7.82 | +2.49% | 238,883 | 184,988,666 |
| 2024-10-25 | 7.41 | 7.63 | 7.4 | 7.63 | +2.55% | 210,649 | 159,180,308 |
| 2024-10-24 | 7.38 | 7.48 | 7.28 | 7.44 | +0.27% | 163,677 | 121,062,696 |
| 2024-10-23 | 7.41 | 7.6 | 7.35 | 7.42 | -0.54% | 207,981 | 155,719,852 |
| 2024-10-22 | 7.68 | 7.77 | 7.41 | 7.46 | -2.74% | 257,123 | 193,128,746 |
| 2024-10-21 | 7.4 | 7.75 | 7.4 | 7.67 | +4.21% | 318,760 | 242,325,487 |
| 2024-10-18 | 7.1 | 7.49 | 7.1 | 7.36 | +2.51% | 249,757 | 182,940,568 |
| 2024-10-17 | 7.08 | 7.37 | 7.08 | 7.18 | +1.84% | 246,378 | 178,595,927 |
| 2024-10-16 | 6.9 | 7.16 | 6.89 | 7.05 | -0.7% | 153,074 | 107,898,936 |
| 2024-10-15 | 7.2 | 7.37 | 7.09 | 7.1 | -1.8% | 219,382 | 158,865,503 |
| 2024-10-14 | 6.89 | 7.23 | 6.81 | 7.23 | +5.09% | 228,214 | 160,992,689 |
| 2024-10-11 | 7.32 | 7.34 | 6.77 | 6.88 | -5.88% | 254,886 | 179,022,946 |
| 2024-10-10 | 7.27 | 7.58 | 7.12 | 7.31 | +0.41% | 331,241 | 244,356,595 |
| 2024-10-09 | 8 | 8 | 7.28 | 7.28 | -9.9% | 434,808 | 329,455,437 |
| 2024-10-08 | 8.1 | 8.1 | 7.43 | 8.08 | +9.78% | 597,942 | 471,001,155 |
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：