股票概览
8.71
+0.93%
+0.08
8.6
开盘价
8.82
最高价
8.5
最低价
69,106
成交量
数据更新至: 2025-03-25
技术指标
8.96
MA5 (5日均线)
8.90
MA10 (10日均线)
8.70
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 | 8.6 | 8.82 | 8.5 | 8.71 | +0.93% | 69,106 | 59,985,755 |
| 2025-03-24 | 9.14 | 9.19 | 8.45 | 8.63 | -5.58% | 119,561 | 104,391,927 |
| 2025-03-21 | 9.26 | 9.53 | 9.1 | 9.14 | -1.72% | 129,966 | 120,602,383 |
| 2025-03-20 | 8.96 | 9.46 | 8.96 | 9.3 | +3.33% | 163,426 | 151,520,300 |
| 2025-03-19 | 8.88 | 9.25 | 8.8 | 9 | +1.69% | 139,873 | 126,624,286 |
| 2025-03-18 | 8.8 | 8.92 | 8.75 | 8.85 | +0.68% | 50,719 | 44,687,636 |
| 2025-03-17 | 8.85 | 8.88 | 8.72 | 8.79 | -0.45% | 55,437 | 48,638,308 |
| 2025-03-14 | 8.78 | 8.88 | 8.67 | 8.83 | 0% | 71,813 | 62,980,094 |
| 2025-03-13 | 8.85 | 8.93 | 8.67 | 8.83 | -0.67% | 68,345 | 59,948,136 |
| 2025-03-12 | 9 | 9.05 | 8.83 | 8.89 | -1.22% | 101,388 | 90,477,078 |
| 2025-03-11 | 8.65 | 9.2 | 8.65 | 9 | +2.97% | 199,617 | 178,622,656 |
| 2025-03-10 | 8.53 | 9 | 8.52 | 8.74 | +2.7% | 125,896 | 110,681,433 |
| 2025-03-07 | 8.49 | 8.55 | 8.35 | 8.51 | +0.71% | 41,722 | 35,352,147 |
| 2025-03-06 | 8.4 | 8.49 | 8.35 | 8.45 | +1.2% | 40,249 | 33,985,247 |
| 2025-03-05 | 8.37 | 8.4 | 8.18 | 8.35 | 0% | 33,285 | 27,498,741 |
| 2025-03-04 | 8.25 | 8.38 | 8.14 | 8.35 | +1.33% | 37,496 | 31,184,364 |
| 2025-03-03 | 8.19 | 8.38 | 8.1 | 8.24 | +0.86% | 46,872 | 38,808,141 |
| 2025-02-28 | 8.47 | 8.55 | 8.15 | 8.17 | -4% | 54,668 | 45,364,699 |
| 2025-02-27 | 8.66 | 8.66 | 8.33 | 8.51 | -1.5% | 57,868 | 49,187,656 |
| 2025-02-26 | 8.45 | 8.73 | 8.4 | 8.64 | +3.23% | 69,220 | 59,464,288 |
| 2025-02-25 | 8.28 | 8.45 | 8.2 | 8.37 | +0.6% | 37,784 | 31,594,624 |
| 2025-02-24 | 8.33 | 8.36 | 8.2 | 8.32 | +0.48% | 37,362 | 30,956,032 |
| 2025-02-21 | 8.31 | 8.35 | 8.18 | 8.28 | -0.48% | 35,218 | 29,087,115 |
| 2025-02-20 | 8.39 | 8.4 | 8.27 | 8.32 | -0.72% | 34,372 | 28,598,567 |
| 2025-02-19 | 8.16 | 8.38 | 8.09 | 8.38 | +3.08% | 49,591 | 41,206,066 |
| 2025-02-18 | 8.33 | 8.35 | 8.11 | 8.13 | -2.28% | 31,297 | 25,780,189 |
| 2025-02-17 | 8.3 | 8.37 | 8.2 | 8.32 | +0.6% | 34,581 | 28,648,183 |
| 2025-02-14 | 8.23 | 8.43 | 8.23 | 8.27 | +0.49% | 35,219 | 29,324,535 |
| 2025-02-13 | 8.38 | 8.4 | 8.22 | 8.23 | -1.32% | 31,266 | 25,919,719 |
| 2025-02-12 | 8.3 | 8.35 | 8.25 | 8.34 | +0.24% | 27,582 | 22,899,723 |
| 2025-02-11 | 8.42 | 8.49 | 8.25 | 8.32 | -1.19% | 39,510 | 32,870,797 |
| 2025-02-10 | 8.39 | 8.42 | 8.29 | 8.42 | +0.96% | 38,235 | 32,035,403 |
| 2025-02-07 | 8.28 | 8.49 | 8.21 | 8.34 | +1.71% | 50,935 | 42,556,202 |
| 2025-02-06 | 7.98 | 8.2 | 7.93 | 8.2 | +2.63% | 46,649 | 37,722,182 |
| 2025-02-05 | 7.96 | 8.05 | 7.86 | 7.99 | +2.3% | 42,920 | 34,296,867 |
| 2025-01-27 | 8.06 | 8.06 | 7.79 | 7.81 | -1.01% | 30,445 | 24,023,708 |
| 2025-01-24 | 7.75 | 7.92 | 7.7 | 7.89 | +1.68% | 39,656 | 31,011,820 |
| 2025-01-23 | 7.8 | 7.95 | 7.75 | 7.76 | +0.13% | 40,817 | 32,104,059 |
| 2025-01-22 | 7.85 | 7.85 | 7.7 | 7.75 | -1.77% | 25,911 | 20,088,337 |
| 2025-01-21 | 7.96 | 8.05 | 7.76 | 7.89 | -0.75% | 36,528 | 28,725,346 |
| 2025-01-20 | 7.9 | 8.02 | 7.73 | 7.95 | +1.92% | 40,871 | 32,418,405 |
| 2025-01-17 | 7.88 | 7.88 | 7.74 | 7.8 | -0.89% | 31,733 | 24,783,079 |
| 2025-01-16 | 7.85 | 8.02 | 7.81 | 7.87 | +0.25% | 38,457 | 30,444,625 |
| 2025-01-15 | 7.92 | 7.95 | 7.77 | 7.85 | -0.51% | 34,077 | 26,745,670 |
| 2025-01-14 | 7.53 | 7.89 | 7.49 | 7.89 | +5.48% | 57,576 | 44,749,881 |
| 2025-01-13 | 7.27 | 7.54 | 7.2 | 7.48 | +1.36% | 37,046 | 27,362,605 |
| 2025-01-10 | 7.64 | 7.72 | 7.37 | 7.38 | -3.28% | 44,630 | 33,835,356 |
| 2025-01-09 | 7.51 | 7.69 | 7.47 | 7.63 | +1.19% | 40,710 | 30,924,534 |
| 2025-01-08 | 7.63 | 7.64 | 7.28 | 7.54 | -0.4% | 51,016 | 38,182,648 |
| 2025-01-07 | 7.36 | 7.57 | 7.33 | 7.57 | +2.85% | 42,708 | 31,900,691 |
| 2025-01-06 | 7.42 | 7.5 | 7.13 | 7.36 | -0.81% | 50,793 | 37,271,873 |
| 2025-01-03 | 7.8 | 7.86 | 7.39 | 7.42 | -4.75% | 59,846 | 45,321,266 |
| 2025-01-02 | 7.9 | 8.07 | 7.72 | 7.79 | -2.14% | 52,034 | 41,110,197 |
| 2024-12-31 | 8.2 | 8.3 | 7.95 | 7.96 | -2.81% | 51,191 | 41,416,379 |
| 2024-12-30 | 8.35 | 8.35 | 7.98 | 8.19 | -2.27% | 63,607 | 51,834,759 |
| 2024-12-27 | 8.43 | 8.52 | 8.34 | 8.38 | 0% | 48,584 | 41,013,916 |
| 2024-12-26 | 8.35 | 8.59 | 8.28 | 8.38 | +0.36% | 59,034 | 49,924,650 |
| 2024-12-25 | 8.69 | 8.69 | 8.22 | 8.35 | -3.13% | 70,897 | 59,310,420 |
| 2024-12-24 | 8.63 | 8.93 | 8.47 | 8.62 | -1.15% | 101,444 | 87,755,210 |
| 2024-12-23 | 9.4 | 9.54 | 8.72 | 8.72 | -10.01% | 161,901 | 147,001,376 |
| 2024-12-20 | 9.6 | 10.38 | 9.47 | 9.69 | +2.65% | 206,560 | 206,166,464 |
| 2024-12-19 | 9.58 | 9.62 | 9.31 | 9.44 | -1.56% | 44,728 | 42,128,910 |
| 2024-12-18 | 9.6 | 9.85 | 9.25 | 9.59 | +1.05% | 64,512 | 62,130,311 |
| 2024-12-17 | 10.08 | 10.09 | 9.47 | 9.49 | -5.85% | 73,682 | 71,503,598 |
| 2024-12-16 | 10.13 | 10.33 | 10.02 | 10.08 | +0.1% | 56,500 | 57,368,392 |
| 2024-12-13 | 10.34 | 10.45 | 10.05 | 10.07 | -2.61% | 71,041 | 72,684,059 |
| 2024-12-12 | 10.26 | 10.39 | 10.11 | 10.34 | -0.1% | 110,785 | 113,837,534 |
| 2024-12-11 | 9.9 | 10.6 | 9.85 | 10.35 | +4.44% | 134,227 | 137,796,367 |
| 2024-12-10 | 10.29 | 10.37 | 9.91 | 9.91 | -1.2% | 70,246 | 70,835,872 |
| 2024-12-09 | 9.96 | 10.16 | 9.92 | 10.03 | +1.31% | 58,841 | 59,118,075 |
| 2024-12-06 | 9.87 | 10 | 9.71 | 9.9 | +0.3% | 48,811 | 48,079,150 |
| 2024-12-05 | 9.72 | 9.98 | 9.71 | 9.87 | +0.71% | 48,704 | 48,131,167 |
| 2024-12-04 | 9.99 | 10.04 | 9.74 | 9.8 | -2.68% | 83,409 | 82,545,905 |
| 2024-12-03 | 9.94 | 10.34 | 9.8 | 10.07 | +1.61% | 125,772 | 127,009,731 |
| 2024-12-02 | 9.67 | 9.96 | 9.66 | 9.91 | +3.88% | 62,053 | 61,106,258 |
| 2024-11-29 | 9.47 | 9.6 | 9.24 | 9.54 | +1.71% | 51,441 | 48,778,248 |
| 2024-11-28 | 9.36 | 9.47 | 9.25 | 9.38 | +1.08% | 42,806 | 40,173,728 |
| 2024-11-27 | 9.22 | 9.31 | 8.89 | 9.28 | +0.11% | 49,352 | 44,865,505 |
| 2024-11-26 | 9.4 | 9.57 | 9.24 | 9.27 | -2.11% | 41,692 | 38,963,197 |
| 2024-11-25 | 9.3 | 9.54 | 9.21 | 9.47 | +3.27% | 59,202 | 55,611,041 |
| 2024-11-22 | 9.68 | 9.71 | 9.16 | 9.17 | -4.48% | 66,248 | 62,662,882 |
| 2024-11-21 | 9.52 | 9.75 | 9.46 | 9.6 | +0.84% | 43,429 | 41,721,774 |
| 2024-11-20 | 9.31 | 9.6 | 9.28 | 9.52 | +1.82% | 42,832 | 40,458,981 |
| 2024-11-19 | 9.12 | 9.36 | 8.99 | 9.35 | +3.89% | 51,894 | 47,654,539 |
| 2024-11-18 | 9.15 | 9.4 | 8.93 | 9 | -1.75% | 52,181 | 47,465,133 |
| 2024-11-15 | 9.37 | 9.53 | 9.14 | 9.16 | -3.07% | 51,485 | 48,191,942 |
| 2024-11-14 | 9.75 | 9.82 | 9.42 | 9.45 | -2.58% | 64,219 | 61,438,365 |
| 2024-11-13 | 9.64 | 9.73 | 9.29 | 9.7 | +0.52% | 84,823 | 80,896,447 |
| 2024-11-12 | 9.73 | 10.07 | 9.58 | 9.65 | +0.21% | 113,972 | 111,381,729 |
| 2024-11-11 | 9.32 | 9.66 | 9.32 | 9.63 | +2.88% | 82,342 | 78,550,440 |
| 2024-11-08 | 9.39 | 9.75 | 9.2 | 9.36 | +0.97% | 115,740 | 109,017,022 |
| 2024-11-07 | 9.14 | 9.42 | 9.07 | 9.27 | +3.11% | 85,228 | 78,500,361 |
| 2024-11-06 | 8.92 | 9.12 | 8.75 | 8.99 | +1.01% | 65,455 | 58,538,851 |
| 2024-11-05 | 8.8 | 8.95 | 8.72 | 8.9 | +2.18% | 58,569 | 51,863,565 |
| 2024-11-04 | 8.35 | 8.72 | 8.34 | 8.71 | +4.31% | 52,481 | 45,303,778 |
| 2024-11-01 | 8.76 | 8.79 | 8.26 | 8.35 | -4.46% | 64,808 | 54,681,681 |
| 2024-10-31 | 8.79 | 8.88 | 8.7 | 8.74 | -1.13% | 46,524 | 40,877,937 |
| 2024-10-30 | 8.65 | 8.92 | 8.63 | 8.84 | +0.8% | 43,411 | 38,247,779 |
| 2024-10-29 | 9.11 | 9.18 | 8.75 | 8.77 | -3.09% | 49,086 | 43,709,716 |
| 2024-10-28 | 8.88 | 9.06 | 8.79 | 9.05 | +2.38% | 47,794 | 42,745,719 |
| 2024-10-25 | 8.69 | 8.88 | 8.68 | 8.84 | +1.84% | 45,841 | 40,343,242 |
| 2024-10-24 | 8.68 | 8.8 | 8.59 | 8.68 | 0% | 36,105 | 31,314,149 |
| 2024-10-23 | 8.6 | 8.76 | 8.53 | 8.68 | +1.17% | 51,116 | 44,322,826 |
| 2024-10-22 | 8.34 | 8.6 | 8.3 | 8.58 | +2.63% | 49,566 | 42,123,735 |
| 2024-10-21 | 8.37 | 8.46 | 8.3 | 8.36 | +0.36% | 47,160 | 39,530,633 |
| 2024-10-18 | 8.1 | 8.42 | 8.1 | 8.33 | +2.33% | 52,395 | 43,354,071 |
| 2024-10-17 | 8.25 | 8.4 | 8.14 | 8.14 | -1.33% | 33,029 | 27,312,965 |
| 2024-10-16 | 8.05 | 8.3 | 8.05 | 8.25 | +0.61% | 34,100 | 27,995,424 |
| 2024-10-15 | 8.41 | 8.46 | 8.19 | 8.2 | -1.09% | 48,234 | 40,214,084 |
| 2024-10-14 | 8.11 | 8.34 | 8.05 | 8.29 | +0.97% | 42,983 | 35,380,769 |
| 2024-10-11 | 8.5 | 8.53 | 8.1 | 8.21 | -3.86% | 62,767 | 51,936,353 |
| 2024-10-10 | 8.47 | 8.8 | 8.37 | 8.54 | +0.35% | 65,704 | 56,499,264 |
| 2024-10-09 | 9.28 | 9.28 | 8.51 | 8.51 | -9.95% | 84,434 | 74,809,772 |
| 2024-10-08 | 9.73 | 9.74 | 8.87 | 9.45 | +6.78% | 133,194 | 124,490,510 |
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：