股票概览
8.63
-1.26%
-0.11
8.72
开盘价
8.8
最高价
8.56
最低价
61,457
成交量
数据更新至: 2025-03-25
技术指标
8.85
MA5 (5日均线)
8.77
MA10 (10日均线)
8.40
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 | 8.72 | 8.8 | 8.56 | 8.63 | -1.26% | 61,457 | 53,246,463 |
| 2025-03-24 | 8.93 | 9.08 | 8.57 | 8.74 | -2.56% | 119,286 | 104,598,423 |
| 2025-03-21 | 9.08 | 9.08 | 8.86 | 8.97 | -0.88% | 103,587 | 92,631,960 |
| 2025-03-20 | 8.64 | 9.06 | 8.64 | 9.05 | +2.14% | 144,762 | 129,107,742 |
| 2025-03-19 | 8.95 | 9.15 | 8.77 | 8.86 | +1.03% | 148,282 | 131,819,407 |
| 2025-03-18 | 8.64 | 8.83 | 8.6 | 8.77 | +1.27% | 93,125 | 81,265,936 |
| 2025-03-17 | 8.85 | 8.91 | 8.63 | 8.66 | -1.93% | 138,257 | 121,068,156 |
| 2025-03-14 | 8.53 | 8.86 | 8.48 | 8.83 | +3.27% | 158,789 | 137,530,587 |
| 2025-03-13 | 8.6 | 8.67 | 8.38 | 8.55 | -0.58% | 155,725 | 132,575,272 |
| 2025-03-12 | 8.49 | 8.64 | 8.45 | 8.6 | +1.65% | 150,364 | 128,837,030 |
| 2025-03-11 | 8.17 | 8.48 | 8.17 | 8.46 | +1.68% | 135,499 | 113,541,598 |
| 2025-03-10 | 8.29 | 8.45 | 8.23 | 8.32 | +0.36% | 152,126 | 126,689,479 |
| 2025-03-07 | 8.44 | 8.72 | 8.27 | 8.29 | -4.38% | 381,097 | 322,467,901 |
| 2025-03-06 | 8.53 | 8.67 | 8.45 | 8.67 | +10.03% | 449,759 | 388,445,277 |
| 2025-03-05 | 7.92 | 7.98 | 7.81 | 7.88 | -0.76% | 62,417 | 49,054,826 |
| 2025-03-04 | 7.9 | 8 | 7.85 | 7.94 | -0.5% | 85,007 | 67,303,772 |
| 2025-03-03 | 7.62 | 8.17 | 7.58 | 7.98 | +5.28% | 174,588 | 138,460,781 |
| 2025-02-28 | 7.65 | 7.76 | 7.58 | 7.58 | -0.13% | 93,675 | 71,820,074 |
| 2025-02-27 | 7.69 | 7.74 | 7.51 | 7.59 | -1.3% | 68,136 | 51,600,898 |
| 2025-02-26 | 7.64 | 7.76 | 7.63 | 7.69 | +0.13% | 63,900 | 49,082,521 |
| 2025-02-25 | 7.66 | 7.78 | 7.56 | 7.68 | -0.52% | 78,777 | 60,558,116 |
| 2025-02-24 | 7.62 | 7.74 | 7.55 | 7.72 | +2.25% | 94,391 | 72,338,503 |
| 2025-02-21 | 7.56 | 7.61 | 7.48 | 7.55 | +0.27% | 87,209 | 65,744,507 |
| 2025-02-20 | 7.58 | 7.58 | 7.44 | 7.53 | -0.66% | 64,718 | 48,596,283 |
| 2025-02-19 | 7.56 | 7.59 | 7.5 | 7.58 | 0% | 78,018 | 58,858,135 |
| 2025-02-18 | 7.82 | 7.85 | 7.52 | 7.58 | -3.32% | 97,758 | 74,887,272 |
| 2025-02-17 | 7.87 | 7.98 | 7.61 | 7.84 | -1.26% | 156,422 | 122,479,002 |
| 2025-02-14 | 7.21 | 7.96 | 7.19 | 7.94 | +9.52% | 203,878 | 154,151,469 |
| 2025-02-13 | 7.39 | 7.45 | 7.25 | 7.25 | -1.76% | 57,933 | 42,251,108 |
| 2025-02-12 | 7.18 | 7.43 | 7.18 | 7.38 | +2.64% | 94,694 | 69,371,831 |
| 2025-02-11 | 7.19 | 7.21 | 7.08 | 7.19 | 0% | 62,544 | 44,728,732 |
| 2025-02-10 | 7.15 | 7.19 | 7.11 | 7.19 | +1.13% | 51,316 | 36,697,713 |
| 2025-02-07 | 7.04 | 7.17 | 7 | 7.11 | +1.14% | 72,469 | 51,442,464 |
| 2025-02-06 | 6.9 | 7.03 | 6.88 | 7.03 | +1.44% | 46,363 | 32,354,916 |
| 2025-02-05 | 6.9 | 6.93 | 6.83 | 6.93 | +0.73% | 37,257 | 25,677,703 |
| 2025-01-27 | 6.9 | 7.08 | 6.88 | 6.88 | 0% | 46,601 | 32,488,837 |
| 2025-01-24 | 6.8 | 6.9 | 6.78 | 6.88 | +0.88% | 43,201 | 29,554,419 |
| 2025-01-23 | 6.99 | 7 | 6.82 | 6.82 | -0.87% | 54,279 | 37,611,643 |
| 2025-01-22 | 6.98 | 7 | 6.87 | 6.88 | -1.43% | 44,839 | 31,058,670 |
| 2025-01-21 | 7.14 | 7.16 | 6.92 | 6.98 | -1.83% | 65,963 | 46,120,428 |
| 2025-01-20 | 7.08 | 7.2 | 7.03 | 7.11 | +0.57% | 79,851 | 56,936,709 |
| 2025-01-17 | 7.11 | 7.17 | 6.98 | 7.07 | +1.73% | 101,321 | 71,459,035 |
| 2025-01-16 | 6.96 | 7.05 | 6.88 | 6.95 | -0.43% | 81,589 | 56,928,328 |
| 2025-01-15 | 6.94 | 7.06 | 6.81 | 6.98 | +0.58% | 105,498 | 73,275,866 |
| 2025-01-14 | 6.76 | 6.95 | 6.76 | 6.94 | +3.12% | 93,093 | 63,865,827 |
| 2025-01-13 | 6.63 | 6.76 | 6.54 | 6.73 | -1.75% | 85,560 | 57,145,052 |
| 2025-01-10 | 7.02 | 7.11 | 6.85 | 6.85 | -2.42% | 109,600 | 76,800,187 |
| 2025-01-09 | 7.01 | 7.14 | 6.96 | 7.02 | -1.4% | 107,122 | 75,370,461 |
| 2025-01-08 | 7.21 | 7.33 | 6.97 | 7.12 | -1.39% | 145,383 | 103,879,158 |
| 2025-01-07 | 7.21 | 7.34 | 7 | 7.22 | -1.77% | 164,300 | 117,374,023 |
| 2025-01-06 | 7.51 | 7.59 | 7.03 | 7.35 | -4.42% | 217,410 | 159,125,878 |
| 2025-01-03 | 8.59 | 8.68 | 7.69 | 7.69 | -9.95% | 280,841 | 225,080,188 |
| 2025-01-02 | 8.85 | 9.35 | 8.19 | 8.54 | -4.37% | 397,727 | 349,026,140 |
| 2024-12-31 | 9.7 | 9.7 | 8.53 | 8.93 | +1.25% | 614,217 | 574,024,685 |
| 2024-12-30 | 8.03 | 8.82 | 8.03 | 8.82 | +9.98% | 81,132 | 70,721,467 |
| 2024-12-27 | 8.13 | 8.14 | 7.92 | 8.02 | -1.35% | 145,461 | 116,440,335 |
| 2024-12-26 | 8.11 | 8.23 | 7.98 | 8.13 | -0.25% | 181,380 | 146,455,592 |
| 2024-12-25 | 8.31 | 8.5 | 7.99 | 8.15 | -8.22% | 308,953 | 253,860,248 |
| 2024-12-24 | 8.5 | 8.95 | 8.41 | 8.88 | +5.21% | 486,180 | 424,642,584 |
| 2024-12-23 | 7.68 | 8.44 | 7.55 | 8.44 | +10.04% | 259,921 | 214,263,690 |
| 2024-12-20 | 7.59 | 7.79 | 7.48 | 7.67 | +1.72% | 45,081 | 34,395,231 |
| 2024-12-19 | 7.46 | 7.54 | 7.27 | 7.54 | +0.4% | 47,973 | 35,548,834 |
| 2024-12-18 | 7.39 | 7.56 | 7.35 | 7.51 | +1.9% | 50,790 | 37,900,726 |
| 2024-12-17 | 7.69 | 7.77 | 7.34 | 7.37 | -4.16% | 66,148 | 49,398,935 |
| 2024-12-16 | 7.61 | 7.94 | 7.61 | 7.69 | +0.26% | 48,658 | 37,642,911 |
| 2024-12-13 | 7.98 | 7.98 | 7.67 | 7.67 | -3.16% | 74,309 | 57,671,882 |
| 2024-12-12 | 7.86 | 7.95 | 7.8 | 7.92 | +0.38% | 77,490 | 61,115,417 |
| 2024-12-11 | 7.77 | 7.95 | 7.72 | 7.89 | +0.13% | 117,090 | 91,549,580 |
| 2024-12-10 | 7.99 | 8.03 | 7.6 | 7.88 | +0.13% | 181,835 | 142,774,627 |
| 2024-12-09 | 8.18 | 8.32 | 7.85 | 7.87 | +0.64% | 303,226 | 244,802,287 |
| 2024-12-06 | 7.15 | 7.82 | 7.14 | 7.82 | +9.99% | 81,531 | 63,219,954 |
| 2024-12-05 | 7.22 | 7.25 | 7.09 | 7.11 | -1.66% | 57,892 | 41,336,970 |
| 2024-12-04 | 7.38 | 7.48 | 7.19 | 7.23 | -2.69% | 77,285 | 56,644,454 |
| 2024-12-03 | 7.22 | 7.55 | 7.16 | 7.43 | +2.91% | 96,304 | 71,403,935 |
| 2024-12-02 | 7.15 | 7.23 | 7.06 | 7.22 | +1.12% | 58,873 | 42,266,875 |
| 2024-11-29 | 7.04 | 7.3 | 7 | 7.14 | +1.13% | 112,218 | 80,708,087 |
| 2024-11-28 | 6.82 | 7.2 | 6.78 | 7.06 | +3.22% | 117,217 | 82,545,856 |
| 2024-11-27 | 6.78 | 6.85 | 6.59 | 6.84 | +1.03% | 41,453 | 27,841,348 |
| 2024-11-26 | 6.75 | 6.82 | 6.7 | 6.77 | +0.3% | 30,367 | 20,581,502 |
| 2024-11-25 | 6.65 | 6.75 | 6.61 | 6.75 | +1.66% | 30,967 | 20,712,274 |
| 2024-11-22 | 6.78 | 6.84 | 6.61 | 6.64 | -2.64% | 37,306 | 25,182,777 |
| 2024-11-21 | 6.79 | 6.84 | 6.75 | 6.82 | +0.29% | 34,128 | 23,217,598 |
| 2024-11-20 | 6.65 | 6.82 | 6.65 | 6.8 | +2.26% | 40,291 | 27,160,354 |
| 2024-11-19 | 6.6 | 6.67 | 6.53 | 6.65 | +0.76% | 30,013 | 19,811,404 |
| 2024-11-18 | 6.64 | 6.77 | 6.59 | 6.6 | -0.6% | 41,693 | 27,819,387 |
| 2024-11-15 | 6.81 | 6.84 | 6.64 | 6.64 | -2.5% | 44,315 | 29,908,065 |
| 2024-11-14 | 6.96 | 6.96 | 6.8 | 6.81 | -2.16% | 48,376 | 33,216,185 |
| 2024-11-13 | 6.81 | 6.97 | 6.79 | 6.96 | +1.46% | 64,880 | 44,823,043 |
| 2024-11-12 | 6.86 | 6.9 | 6.78 | 6.86 | 0% | 59,640 | 40,842,256 |
| 2024-11-11 | 6.7 | 6.92 | 6.7 | 6.86 | +1.78% | 57,056 | 38,898,841 |
| 2024-11-08 | 6.91 | 6.92 | 6.71 | 6.74 | -1.61% | 65,221 | 44,258,648 |
| 2024-11-07 | 6.77 | 6.9 | 6.67 | 6.85 | +2.7% | 92,345 | 62,893,789 |
| 2024-11-06 | 6.57 | 6.73 | 6.56 | 6.67 | +1.52% | 61,554 | 40,796,173 |
| 2024-11-05 | 6.52 | 6.58 | 6.47 | 6.57 | +1.23% | 42,354 | 27,694,276 |
| 2024-11-04 | 6.45 | 6.5 | 6.37 | 6.49 | +0.78% | 34,067 | 21,941,059 |
| 2024-11-01 | 6.67 | 6.69 | 6.42 | 6.44 | -3.3% | 64,250 | 41,878,968 |
| 2024-10-31 | 6.61 | 6.73 | 6.61 | 6.66 | +0.3% | 53,267 | 35,582,614 |
| 2024-10-30 | 6.61 | 6.67 | 6.6 | 6.64 | -0.15% | 32,628 | 21,640,920 |
| 2024-10-29 | 6.77 | 6.78 | 6.64 | 6.65 | -2.21% | 55,478 | 37,146,252 |
| 2024-10-28 | 6.64 | 6.82 | 6.63 | 6.8 | +2.41% | 73,962 | 49,607,919 |
| 2024-10-25 | 6.6 | 6.66 | 6.6 | 6.64 | +0.3% | 47,113 | 31,258,153 |
| 2024-10-24 | 6.68 | 6.68 | 6.6 | 6.62 | -1.05% | 41,457 | 27,474,836 |
| 2024-10-23 | 6.63 | 6.69 | 6.61 | 6.69 | +0.45% | 70,562 | 46,915,689 |
| 2024-10-22 | 6.71 | 6.71 | 6.6 | 6.66 | -1.04% | 73,942 | 49,056,124 |
| 2024-10-21 | 6.65 | 6.77 | 6.56 | 6.73 | -0.74% | 129,048 | 85,768,953 |
| 2024-10-18 | 6.9 | 6.91 | 6.53 | 6.78 | -1.88% | 186,635 | 124,399,993 |
| 2024-10-17 | 7.07 | 7.38 | 6.89 | 6.91 | +0.14% | 296,348 | 210,442,809 |
| 2024-10-16 | 6.45 | 6.9 | 6.45 | 6.9 | +10.05% | 162,215 | 109,342,509 |
| 2024-10-15 | 6.34 | 6.39 | 6.27 | 6.27 | -1.1% | 27,448 | 17,391,995 |
| 2024-10-14 | 6.31 | 6.36 | 6.19 | 6.34 | +1.6% | 30,626 | 19,273,638 |
| 2024-10-11 | 6.39 | 6.42 | 6.2 | 6.24 | -2.35% | 33,538 | 21,099,910 |
| 2024-10-10 | 6.33 | 6.5 | 6.26 | 6.39 | +0.79% | 44,335 | 28,383,343 |
| 2024-10-09 | 6.77 | 6.77 | 6.32 | 6.34 | -7.04% | 74,649 | 48,493,053 |
| 2024-10-08 | 7.13 | 7.14 | 6.57 | 6.82 | +5.08% | 138,719 | 95,334,905 |
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：