股票概览
8.76
+0.57%
+0.05
8.68
开盘价
8.76
最高价
8.66
最低价
18,133
成交量
数据更新至: 2025-03-25
技术指标
8.73
MA5 (5日均线)
8.66
MA10 (10日均线)
8.56
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 | 8.68 | 8.76 | 8.66 | 8.76 | +0.57% | 18,133 | 15,789,909 |
| 2025-03-24 | 8.73 | 8.73 | 8.57 | 8.71 | -0.11% | 37,786 | 32,710,773 |
| 2025-03-21 | 8.69 | 8.79 | 8.66 | 8.72 | +0.11% | 35,089 | 30,624,283 |
| 2025-03-20 | 8.71 | 8.76 | 8.69 | 8.71 | -0.23% | 24,739 | 21,599,862 |
| 2025-03-19 | 8.75 | 8.86 | 8.7 | 8.73 | 0% | 38,292 | 33,519,679 |
| 2025-03-18 | 8.67 | 8.75 | 8.63 | 8.73 | +0.69% | 30,476 | 26,498,831 |
| 2025-03-17 | 8.57 | 8.68 | 8.56 | 8.67 | +1.17% | 42,721 | 36,930,790 |
| 2025-03-14 | 8.47 | 8.59 | 8.46 | 8.57 | +0.82% | 39,715 | 33,896,625 |
| 2025-03-13 | 8.45 | 8.52 | 8.38 | 8.5 | +0.47% | 37,743 | 31,875,611 |
| 2025-03-12 | 8.46 | 8.49 | 8.43 | 8.46 | 0% | 19,583 | 16,558,381 |
| 2025-03-11 | 8.52 | 8.52 | 8.41 | 8.46 | -0.7% | 22,256 | 18,794,307 |
| 2025-03-10 | 8.5 | 8.58 | 8.49 | 8.52 | +0.24% | 25,582 | 21,805,699 |
| 2025-03-07 | 8.44 | 8.51 | 8.41 | 8.5 | +0.59% | 25,798 | 21,881,471 |
| 2025-03-06 | 8.4 | 8.46 | 8.38 | 8.45 | +0.36% | 20,940 | 17,650,339 |
| 2025-03-05 | 8.43 | 8.48 | 8.36 | 8.42 | -0.24% | 17,665 | 14,842,668 |
| 2025-03-04 | 8.45 | 8.47 | 8.41 | 8.44 | -0.24% | 17,740 | 14,963,656 |
| 2025-03-03 | 8.43 | 8.53 | 8.42 | 8.46 | +0.59% | 30,757 | 26,074,167 |
| 2025-02-28 | 8.45 | 8.51 | 8.4 | 8.41 | -0.59% | 32,349 | 27,376,393 |
| 2025-02-27 | 8.46 | 8.47 | 8.38 | 8.46 | +0.24% | 24,828 | 20,921,967 |
| 2025-02-26 | 8.38 | 8.48 | 8.38 | 8.44 | +0.96% | 27,441 | 23,137,169 |
| 2025-02-25 | 8.41 | 8.43 | 8.35 | 8.36 | -1.07% | 18,413 | 15,433,141 |
| 2025-02-24 | 8.37 | 8.5 | 8.33 | 8.45 | +1.08% | 31,648 | 26,668,949 |
| 2025-02-21 | 8.45 | 8.46 | 8.33 | 8.36 | -1.07% | 31,349 | 26,241,860 |
| 2025-02-20 | 8.39 | 8.46 | 8.35 | 8.45 | +0.84% | 21,556 | 18,128,901 |
| 2025-02-19 | 8.38 | 8.42 | 8.32 | 8.38 | 0% | 30,590 | 25,576,604 |
| 2025-02-18 | 8.47 | 8.54 | 8.37 | 8.38 | -1.06% | 28,759 | 24,317,756 |
| 2025-02-17 | 8.45 | 8.5 | 8.4 | 8.47 | 0% | 26,954 | 22,791,407 |
| 2025-02-14 | 8.43 | 8.5 | 8.41 | 8.47 | +0.36% | 33,250 | 28,112,757 |
| 2025-02-13 | 8.57 | 8.57 | 8.43 | 8.44 | -1.29% | 39,010 | 33,070,269 |
| 2025-02-12 | 8.59 | 8.62 | 8.52 | 8.55 | -0.47% | 26,503 | 22,684,088 |
| 2025-02-11 | 8.58 | 8.62 | 8.55 | 8.59 | +0.23% | 24,314 | 20,864,963 |
| 2025-02-10 | 8.59 | 8.61 | 8.52 | 8.57 | +0.12% | 32,496 | 27,806,305 |
| 2025-02-07 | 8.61 | 8.68 | 8.51 | 8.56 | -0.47% | 47,182 | 40,619,743 |
| 2025-02-06 | 8.52 | 8.6 | 8.49 | 8.6 | +0.82% | 22,901 | 19,588,810 |
| 2025-02-05 | 8.73 | 8.74 | 8.52 | 8.53 | -2.07% | 38,041 | 32,726,694 |
| 2025-01-27 | 8.59 | 8.77 | 8.59 | 8.71 | +1.4% | 32,648 | 28,454,113 |
| 2025-01-24 | 8.58 | 8.64 | 8.53 | 8.59 | +0.12% | 19,640 | 16,815,308 |
| 2025-01-23 | 8.54 | 8.7 | 8.54 | 8.58 | +0.94% | 23,946 | 20,648,719 |
| 2025-01-22 | 8.49 | 8.53 | 8.44 | 8.5 | -0.23% | 14,845 | 12,595,325 |
| 2025-01-21 | 8.64 | 8.66 | 8.49 | 8.52 | -1.16% | 21,917 | 18,728,674 |
| 2025-01-20 | 8.61 | 8.65 | 8.56 | 8.62 | +0.47% | 19,499 | 16,797,688 |
| 2025-01-17 | 8.58 | 8.6 | 8.5 | 8.58 | 0% | 15,063 | 12,901,391 |
| 2025-01-16 | 8.51 | 8.61 | 8.5 | 8.58 | +0.82% | 23,655 | 20,242,183 |
| 2025-01-15 | 8.58 | 8.6 | 8.48 | 8.51 | -0.7% | 16,900 | 14,405,844 |
| 2025-01-14 | 8.34 | 8.57 | 8.32 | 8.57 | +3.25% | 33,202 | 28,161,032 |
| 2025-01-13 | 8.31 | 8.39 | 8.27 | 8.3 | -0.36% | 25,632 | 21,307,303 |
| 2025-01-10 | 8.45 | 8.46 | 8.32 | 8.33 | -1.42% | 21,755 | 18,279,259 |
| 2025-01-09 | 8.52 | 8.52 | 8.4 | 8.45 | -0.94% | 28,402 | 23,990,140 |
| 2025-01-08 | 8.55 | 8.6 | 8.4 | 8.53 | -0.7% | 28,669 | 24,398,794 |
| 2025-01-07 | 8.59 | 8.65 | 8.45 | 8.59 | -0.23% | 34,797 | 29,709,816 |
| 2025-01-06 | 8.69 | 8.8 | 8.51 | 8.61 | -0.81% | 41,080 | 35,355,696 |
| 2025-01-03 | 8.9 | 9.06 | 8.66 | 8.68 | -2.69% | 62,897 | 55,755,225 |
| 2025-01-02 | 8.96 | 9.17 | 8.9 | 8.92 | -0.67% | 92,471 | 83,614,973 |
| 2024-12-31 | 9.01 | 9.16 | 8.97 | 8.98 | -0.11% | 67,247 | 61,046,040 |
| 2024-12-30 | 9.01 | 9.02 | 8.92 | 8.99 | -0.11% | 20,675 | 18,522,086 |
| 2024-12-27 | 8.84 | 9.02 | 8.84 | 9 | +1.69% | 34,189 | 30,631,646 |
| 2024-12-26 | 8.83 | 8.88 | 8.81 | 8.85 | +0.23% | 16,495 | 14,607,780 |
| 2024-12-25 | 8.89 | 8.92 | 8.78 | 8.83 | -1.12% | 25,689 | 22,685,728 |
| 2024-12-24 | 8.78 | 8.93 | 8.78 | 8.93 | +1.82% | 33,353 | 29,548,183 |
| 2024-12-23 | 8.92 | 8.96 | 8.77 | 8.77 | -1.57% | 42,265 | 37,493,894 |
| 2024-12-20 | 8.88 | 8.96 | 8.86 | 8.91 | +0.11% | 30,156 | 26,886,639 |
| 2024-12-19 | 8.96 | 8.98 | 8.82 | 8.9 | -1.11% | 51,552 | 45,829,043 |
| 2024-12-18 | 9.05 | 9.14 | 8.98 | 9 | -0.55% | 48,724 | 44,201,328 |
| 2024-12-17 | 9.31 | 9.42 | 9.03 | 9.05 | -3% | 80,764 | 74,204,616 |
| 2024-12-16 | 9.15 | 9.33 | 9.15 | 9.33 | +1.86% | 64,492 | 59,823,380 |
| 2024-12-13 | 9.39 | 9.39 | 9.14 | 9.16 | -2.76% | 72,196 | 66,748,695 |
| 2024-12-12 | 9.27 | 9.43 | 9.24 | 9.42 | +1.62% | 83,082 | 77,761,738 |
| 2024-12-11 | 9.16 | 9.31 | 9.15 | 9.27 | +0.98% | 53,804 | 49,809,679 |
| 2024-12-10 | 9.37 | 9.45 | 9.16 | 9.18 | -0.86% | 81,815 | 75,902,089 |
| 2024-12-09 | 9.34 | 9.37 | 9.21 | 9.26 | -0.64% | 56,958 | 52,936,393 |
| 2024-12-06 | 9.14 | 9.33 | 9.14 | 9.32 | +1.86% | 75,461 | 69,911,483 |
| 2024-12-05 | 9.23 | 9.24 | 9.12 | 9.15 | -1.19% | 54,923 | 50,323,379 |
| 2024-12-04 | 9.25 | 9.31 | 9.2 | 9.26 | -0.22% | 65,176 | 60,351,668 |
| 2024-12-03 | 9.27 | 9.32 | 9.21 | 9.28 | +0.11% | 58,560 | 54,273,654 |
| 2024-12-02 | 9.15 | 9.27 | 9.11 | 9.27 | +1.2% | 55,375 | 51,001,436 |
| 2024-11-29 | 9.11 | 9.21 | 9.07 | 9.16 | +0.44% | 51,730 | 47,331,972 |
| 2024-11-28 | 9.02 | 9.18 | 9 | 9.12 | +0.66% | 52,288 | 47,743,109 |
| 2024-11-27 | 9.03 | 9.08 | 8.86 | 9.06 | +0.44% | 51,038 | 45,871,878 |
| 2024-11-26 | 9.15 | 9.17 | 9 | 9.02 | -1.53% | 51,017 | 46,279,106 |
| 2024-11-25 | 9.1 | 9.24 | 9 | 9.16 | +0.33% | 73,182 | 66,660,929 |
| 2024-11-22 | 9.28 | 9.35 | 9.04 | 9.13 | -1.62% | 103,061 | 95,059,036 |
| 2024-11-21 | 9.2 | 9.28 | 9.17 | 9.28 | +0.43% | 65,708 | 60,691,701 |
| 2024-11-20 | 9.11 | 9.28 | 9.1 | 9.24 | +0.98% | 70,411 | 64,804,308 |
| 2024-11-19 | 9.13 | 9.15 | 9.01 | 9.15 | +1.1% | 41,364 | 37,584,659 |
| 2024-11-18 | 8.98 | 9.15 | 8.96 | 9.05 | +1.12% | 53,960 | 48,794,648 |
| 2024-11-15 | 9.06 | 9.15 | 8.95 | 8.95 | -1.76% | 56,616 | 51,181,510 |
| 2024-11-14 | 9.33 | 9.33 | 9.09 | 9.11 | -1.73% | 57,076 | 52,454,045 |
| 2024-11-13 | 9.32 | 9.37 | 9.13 | 9.27 | -1.9% | 81,440 | 75,239,214 |
| 2024-11-12 | 9.32 | 9.55 | 9.26 | 9.45 | +0.96% | 124,869 | 117,308,716 |
| 2024-11-11 | 9.14 | 9.42 | 9.09 | 9.36 | +2.07% | 92,015 | 85,020,528 |
| 2024-11-08 | 9.32 | 9.37 | 9.11 | 9.17 | -1.08% | 62,643 | 57,530,689 |
| 2024-11-07 | 8.94 | 9.27 | 8.92 | 9.27 | +3.34% | 85,288 | 78,083,201 |
| 2024-11-06 | 9.01 | 9.06 | 8.93 | 8.97 | -0.77% | 51,137 | 45,968,923 |
| 2024-11-05 | 8.97 | 9.05 | 8.95 | 9.04 | +0.78% | 47,573 | 42,859,089 |
| 2024-11-04 | 8.88 | 8.97 | 8.84 | 8.97 | +0.9% | 30,379 | 27,061,926 |
| 2024-11-01 | 8.94 | 9.02 | 8.81 | 8.89 | -1% | 46,718 | 41,768,234 |
| 2024-10-31 | 8.86 | 8.99 | 8.83 | 8.98 | +1.24% | 47,567 | 42,451,781 |
| 2024-10-30 | 9.01 | 9.05 | 8.74 | 8.87 | -2.1% | 69,182 | 61,387,509 |
| 2024-10-29 | 9.31 | 9.35 | 9.04 | 9.06 | -2.69% | 60,253 | 55,218,439 |
| 2024-10-28 | 9.1 | 9.33 | 9.09 | 9.31 | +2.2% | 60,874 | 56,102,730 |
| 2024-10-25 | 8.99 | 9.11 | 8.99 | 9.11 | +0.89% | 49,367 | 44,729,727 |
| 2024-10-24 | 9.03 | 9.04 | 8.9 | 9.03 | 0% | 40,981 | 36,770,752 |
| 2024-10-23 | 9.03 | 9.1 | 8.99 | 9.03 | +0.33% | 46,776 | 42,290,696 |
| 2024-10-22 | 8.87 | 9 | 8.85 | 9 | +1.01% | 42,511 | 38,014,556 |
| 2024-10-21 | 9.02 | 9.06 | 8.84 | 8.91 | -1.22% | 65,594 | 58,465,305 |
| 2024-10-18 | 8.94 | 9.1 | 8.85 | 9.02 | +0.89% | 57,563 | 51,621,508 |
| 2024-10-17 | 9.11 | 9.14 | 8.91 | 8.94 | -1.76% | 39,461 | 35,569,676 |
| 2024-10-16 | 8.93 | 9.16 | 8.9 | 9.1 | +1.45% | 46,133 | 41,832,240 |
| 2024-10-15 | 9.16 | 9.16 | 8.97 | 8.97 | -2.07% | 46,980 | 42,559,581 |
| 2024-10-14 | 9.11 | 9.24 | 9.01 | 9.16 | +1.44% | 57,107 | 52,097,946 |
| 2024-10-11 | 9.29 | 9.29 | 8.96 | 9.03 | -1.53% | 62,692 | 57,113,341 |
| 2024-10-10 | 8.95 | 9.35 | 8.93 | 9.17 | +3.5% | 97,284 | 88,977,794 |
| 2024-10-09 | 9.21 | 9.38 | 8.84 | 8.86 | -6.24% | 115,434 | 104,833,877 |
| 2024-10-08 | 10.13 | 10.15 | 9.16 | 9.45 | +1.72% | 210,283 | 200,826,251 |
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：