股票概览
8.57
+0.47%
+0.04
8.54
开盘价
8.63
最高价
8.48
最低价
36,025
成交量
数据更新至: 2025-03-25
技术指标
8.66
MA5 (5日均线)
8.62
MA10 (10日均线)
8.62
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 | 8.54 | 8.63 | 8.48 | 8.57 | +0.47% | 36,025 | 30,872,751 |
| 2025-03-24 | 8.57 | 8.65 | 8.47 | 8.53 | -0.93% | 67,284 | 57,480,095 |
| 2025-03-21 | 8.78 | 8.81 | 8.56 | 8.61 | -2.16% | 71,621 | 62,011,184 |
| 2025-03-20 | 8.77 | 8.87 | 8.71 | 8.8 | +0.34% | 81,814 | 72,034,167 |
| 2025-03-19 | 8.72 | 8.77 | 8.62 | 8.77 | +0.8% | 64,205 | 55,987,106 |
| 2025-03-18 | 8.75 | 8.77 | 8.65 | 8.7 | -0.11% | 51,630 | 44,912,472 |
| 2025-03-17 | 8.57 | 8.72 | 8.52 | 8.71 | +1.75% | 79,356 | 68,658,100 |
| 2025-03-14 | 8.41 | 8.56 | 8.36 | 8.56 | +1.54% | 80,094 | 67,923,637 |
| 2025-03-13 | 8.51 | 8.52 | 8.37 | 8.43 | -1.06% | 69,967 | 58,957,948 |
| 2025-03-12 | 8.5 | 8.57 | 8.47 | 8.52 | +0.24% | 74,681 | 63,641,825 |
| 2025-03-11 | 8.66 | 8.69 | 8.42 | 8.5 | -2.3% | 146,252 | 124,316,298 |
| 2025-03-10 | 8.68 | 8.72 | 8.61 | 8.7 | +0.23% | 43,064 | 37,272,543 |
| 2025-03-07 | 8.57 | 8.79 | 8.55 | 8.68 | +0.81% | 63,733 | 55,284,226 |
| 2025-03-06 | 8.58 | 8.66 | 8.46 | 8.61 | +0.47% | 47,012 | 40,327,235 |
| 2025-03-05 | 8.65 | 8.68 | 8.53 | 8.57 | -0.46% | 47,370 | 40,649,093 |
| 2025-03-04 | 8.47 | 8.68 | 8.47 | 8.61 | +1.29% | 42,209 | 36,340,368 |
| 2025-03-03 | 8.52 | 8.64 | 8.45 | 8.5 | -0.23% | 54,913 | 47,019,309 |
| 2025-02-28 | 8.7 | 8.71 | 8.49 | 8.52 | -2.29% | 74,104 | 63,499,299 |
| 2025-02-27 | 8.78 | 8.85 | 8.62 | 8.72 | -0.68% | 64,974 | 56,670,001 |
| 2025-02-26 | 8.69 | 8.98 | 8.69 | 8.78 | +1.04% | 96,563 | 85,183,577 |
| 2025-02-25 | 8.7 | 8.79 | 8.64 | 8.69 | -0.69% | 70,243 | 61,250,985 |
| 2025-02-24 | 8.78 | 8.95 | 8.63 | 8.75 | -0.34% | 88,069 | 77,195,467 |
| 2025-02-21 | 8.94 | 8.94 | 8.73 | 8.78 | -1.46% | 71,945 | 63,237,816 |
| 2025-02-20 | 9.03 | 9.05 | 8.84 | 8.91 | -1.33% | 55,635 | 49,511,754 |
| 2025-02-19 | 8.89 | 9.04 | 8.82 | 9.03 | +1.57% | 38,031 | 34,150,134 |
| 2025-02-18 | 8.97 | 9.02 | 8.84 | 8.89 | -0.78% | 44,766 | 39,980,390 |
| 2025-02-17 | 9.11 | 9.12 | 8.93 | 8.96 | -1.21% | 44,597 | 40,131,751 |
| 2025-02-14 | 8.99 | 9.15 | 8.98 | 9.07 | +0.78% | 33,896 | 30,761,308 |
| 2025-02-13 | 9.12 | 9.17 | 9 | 9 | -1.42% | 37,937 | 34,379,877 |
| 2025-02-12 | 9.03 | 9.32 | 8.96 | 9.13 | +0.88% | 52,171 | 47,575,468 |
| 2025-02-11 | 9.16 | 9.23 | 9 | 9.05 | -1.42% | 56,437 | 51,150,416 |
| 2025-02-10 | 9.3 | 9.3 | 9.13 | 9.18 | -0.54% | 49,327 | 45,437,460 |
| 2025-02-07 | 9.24 | 9.32 | 9.15 | 9.23 | -0.22% | 62,660 | 57,867,287 |
| 2025-02-06 | 9.09 | 9.25 | 9.02 | 9.25 | +1.98% | 52,708 | 48,404,880 |
| 2025-02-05 | 9.02 | 9.14 | 8.94 | 9.07 | +0.67% | 37,150 | 33,651,447 |
| 2025-01-27 | 9.07 | 9.16 | 8.99 | 9.01 | -0.22% | 30,410 | 27,553,706 |
| 2025-01-24 | 8.89 | 9.05 | 8.85 | 9.03 | +1.69% | 33,857 | 30,426,282 |
| 2025-01-23 | 9.03 | 9.07 | 8.88 | 8.88 | -1% | 38,215 | 34,271,269 |
| 2025-01-22 | 8.98 | 9.05 | 8.88 | 8.97 | -0.66% | 25,074 | 22,428,696 |
| 2025-01-21 | 8.92 | 9.04 | 8.85 | 9.03 | +1.23% | 35,824 | 32,081,680 |
| 2025-01-20 | 8.85 | 9 | 8.85 | 8.92 | +0.79% | 38,635 | 34,531,662 |
| 2025-01-17 | 8.76 | 8.88 | 8.71 | 8.85 | +1.14% | 39,909 | 35,208,451 |
| 2025-01-16 | 8.71 | 8.85 | 8.71 | 8.75 | +0.46% | 37,946 | 33,311,819 |
| 2025-01-15 | 8.79 | 8.82 | 8.68 | 8.71 | -1.14% | 41,152 | 35,962,316 |
| 2025-01-14 | 8.49 | 8.81 | 8.47 | 8.81 | +3.77% | 66,356 | 57,534,728 |
| 2025-01-13 | 8.48 | 8.6 | 8.42 | 8.49 | -0.24% | 45,391 | 38,642,152 |
| 2025-01-10 | 8.52 | 8.63 | 8.47 | 8.51 | -0.12% | 52,157 | 44,581,136 |
| 2025-01-09 | 8.67 | 8.77 | 8.48 | 8.52 | -2.18% | 85,866 | 74,136,877 |
| 2025-01-08 | 8.72 | 8.78 | 8.5 | 8.71 | 0% | 54,804 | 47,334,053 |
| 2025-01-07 | 8.61 | 8.86 | 8.6 | 8.71 | +0.69% | 49,760 | 43,377,833 |
| 2025-01-06 | 8.57 | 8.76 | 8.41 | 8.65 | +1.05% | 46,603 | 40,161,834 |
| 2025-01-03 | 8.66 | 8.83 | 8.51 | 8.56 | -1.27% | 72,194 | 62,681,515 |
| 2025-01-02 | 8.99 | 9.02 | 8.61 | 8.67 | -3.56% | 86,654 | 75,748,649 |
| 2024-12-31 | 9.25 | 9.25 | 8.97 | 8.99 | -1.96% | 45,130 | 40,929,982 |
| 2024-12-30 | 9.27 | 9.3 | 9.14 | 9.17 | -0.97% | 44,159 | 40,668,812 |
| 2024-12-27 | 9.29 | 9.33 | 9.19 | 9.26 | -0.32% | 48,685 | 44,998,474 |
| 2024-12-26 | 9.43 | 9.48 | 9.22 | 9.29 | -1.59% | 52,222 | 48,888,990 |
| 2024-12-25 | 9.33 | 9.45 | 9.21 | 9.44 | +1.94% | 67,639 | 63,338,198 |
| 2024-12-24 | 9.11 | 9.28 | 9.1 | 9.26 | +1.98% | 43,699 | 40,362,087 |
| 2024-12-23 | 9.24 | 9.28 | 9.05 | 9.08 | -1.63% | 41,034 | 37,555,796 |
| 2024-12-20 | 9.23 | 9.33 | 9.2 | 9.23 | -0.43% | 38,034 | 35,205,795 |
| 2024-12-19 | 9.2 | 9.29 | 9.12 | 9.27 | +0.32% | 41,674 | 38,343,511 |
| 2024-12-18 | 9.39 | 9.43 | 9.23 | 9.24 | -1.28% | 45,468 | 42,412,812 |
| 2024-12-17 | 9.38 | 9.47 | 9.32 | 9.36 | -0.21% | 54,791 | 51,414,051 |
| 2024-12-16 | 9.43 | 9.46 | 9.33 | 9.38 | -0.95% | 52,093 | 48,879,300 |
| 2024-12-13 | 9.76 | 9.79 | 9.47 | 9.47 | -3.66% | 103,837 | 99,477,980 |
| 2024-12-12 | 9.47 | 10.11 | 9.44 | 9.83 | +4.46% | 187,219 | 182,731,873 |
| 2024-12-11 | 9.27 | 9.44 | 9.24 | 9.41 | +1.07% | 49,642 | 46,376,859 |
| 2024-12-10 | 9.42 | 9.48 | 9.27 | 9.31 | +0.76% | 69,339 | 65,097,694 |
| 2024-12-09 | 9.26 | 9.33 | 9.19 | 9.24 | -0.32% | 48,243 | 44,675,934 |
| 2024-12-06 | 9.2 | 9.32 | 9.06 | 9.27 | +0.87% | 53,982 | 49,677,081 |
| 2024-12-05 | 9.09 | 9.22 | 9.01 | 9.19 | +1.21% | 41,402 | 37,911,618 |
| 2024-12-04 | 9.17 | 9.23 | 9.04 | 9.08 | -1.41% | 57,585 | 52,551,676 |
| 2024-12-03 | 9.2 | 9.27 | 9.11 | 9.21 | +0.33% | 46,347 | 42,568,142 |
| 2024-12-02 | 9.07 | 9.2 | 8.95 | 9.18 | +1.66% | 61,879 | 56,477,557 |
| 2024-11-29 | 8.91 | 9.18 | 8.91 | 9.03 | +0.67% | 69,180 | 62,757,949 |
| 2024-11-28 | 9.15 | 9.16 | 8.96 | 8.97 | -2.07% | 50,437 | 45,467,819 |
| 2024-11-27 | 9.09 | 9.16 | 8.88 | 9.16 | +0.55% | 60,406 | 54,371,619 |
| 2024-11-26 | 9.39 | 9.39 | 9.07 | 9.11 | -3.09% | 76,195 | 69,876,393 |
| 2024-11-25 | 9.4 | 9.54 | 9.32 | 9.4 | +0.32% | 44,498 | 41,911,833 |
| 2024-11-22 | 9.77 | 9.78 | 9.37 | 9.37 | -4.09% | 63,252 | 60,613,184 |
| 2024-11-21 | 9.72 | 9.87 | 9.65 | 9.77 | +0.31% | 72,112 | 70,453,339 |
| 2024-11-20 | 9.7 | 9.75 | 9.59 | 9.74 | +0.1% | 55,989 | 54,185,430 |
| 2024-11-19 | 9.55 | 9.74 | 9.55 | 9.73 | +1.57% | 59,284 | 57,222,352 |
| 2024-11-18 | 9.69 | 9.77 | 9.56 | 9.58 | -0.62% | 57,467 | 55,530,096 |
| 2024-11-15 | 9.81 | 9.85 | 9.63 | 9.64 | -2.13% | 52,689 | 51,397,717 |
| 2024-11-14 | 10.15 | 10.16 | 9.82 | 9.85 | -3.05% | 64,550 | 64,326,255 |
| 2024-11-13 | 10.16 | 10.24 | 9.97 | 10.16 | -0.78% | 78,344 | 79,079,870 |
| 2024-11-12 | 10.48 | 10.52 | 10.15 | 10.24 | -1.73% | 90,145 | 93,158,579 |
| 2024-11-11 | 10.2 | 10.57 | 10.1 | 10.42 | +2.26% | 121,445 | 126,076,813 |
| 2024-11-08 | 10.26 | 10.36 | 10.15 | 10.19 | -0.97% | 124,525 | 127,603,215 |
| 2024-11-07 | 10.37 | 10.69 | 10.19 | 10.29 | +1.88% | 218,444 | 226,362,359 |
| 2024-11-06 | 9.62 | 10.38 | 9.44 | 10.1 | +4.88% | 189,752 | 187,702,229 |
| 2024-11-05 | 9.56 | 9.64 | 9.25 | 9.63 | +0.94% | 89,641 | 85,052,913 |
| 2024-11-04 | 9.41 | 9.76 | 9.41 | 9.54 | +1.92% | 81,219 | 77,837,458 |
| 2024-11-01 | 9.65 | 9.69 | 9.36 | 9.36 | -3.11% | 81,277 | 77,112,879 |
| 2024-10-31 | 10.02 | 10.04 | 9.53 | 9.66 | -3.11% | 79,347 | 76,658,362 |
| 2024-10-30 | 10.1 | 10.23 | 9.87 | 9.97 | -1.48% | 68,594 | 68,602,555 |
| 2024-10-29 | 10.13 | 10.3 | 10.06 | 10.12 | 0% | 56,997 | 57,897,821 |
| 2024-10-28 | 10.19 | 10.3 | 9.96 | 10.12 | -1.65% | 69,312 | 69,822,694 |
| 2024-10-25 | 10.19 | 10.42 | 10.06 | 10.29 | +2.18% | 60,655 | 61,954,980 |
| 2024-10-24 | 9.94 | 10.35 | 9.94 | 10.07 | +1.21% | 89,424 | 90,738,220 |
| 2024-10-23 | 9.81 | 10.04 | 9.78 | 9.95 | +1.22% | 48,891 | 48,498,190 |
| 2024-10-22 | 9.74 | 9.88 | 9.62 | 9.83 | +0.92% | 45,276 | 44,253,051 |
| 2024-10-21 | 10.2 | 10.2 | 9.67 | 9.74 | -3.28% | 79,251 | 77,645,361 |
| 2024-10-18 | 9.61 | 10.27 | 9.55 | 10.07 | +4.79% | 66,659 | 66,384,463 |
| 2024-10-17 | 9.87 | 9.95 | 9.6 | 9.61 | -2.04% | 35,287 | 34,377,031 |
| 2024-10-16 | 9.75 | 9.94 | 9.63 | 9.81 | 0% | 33,841 | 33,100,188 |
| 2024-10-15 | 10.09 | 10.24 | 9.81 | 9.81 | -3.25% | 53,588 | 53,498,467 |
| 2024-10-14 | 10.11 | 10.2 | 9.77 | 10.14 | +0.9% | 50,684 | 50,679,489 |
| 2024-10-11 | 10.39 | 10.54 | 9.95 | 10.05 | -4.1% | 52,669 | 53,667,282 |
| 2024-10-10 | 10.53 | 10.8 | 10.27 | 10.48 | -0.38% | 77,464 | 81,736,590 |
| 2024-10-09 | 10.89 | 11.04 | 10.4 | 10.52 | -5.82% | 81,779 | 87,536,649 |
| 2024-10-08 | 12.08 | 12.08 | 10.64 | 11.17 | +1.73% | 131,036 | 147,025,534 |
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：