股票概览
8.74
-0.46%
-0.04
8.75
开盘价
8.77
最高价
8.57
最低价
32,541
成交量
数据更新至: 2025-03-25
技术指标
8.93
MA5 (5日均线)
8.98
MA10 (10日均线)
8.88
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 | 8.75 | 8.77 | 8.57 | 8.74 | -0.46% | 32,541 | 28,152,991 |
| 2025-03-24 | 8.95 | 9.03 | 8.57 | 8.78 | -2.23% | 66,898 | 58,634,417 |
| 2025-03-21 | 9.06 | 9.07 | 8.9 | 8.98 | -0.88% | 38,166 | 34,236,668 |
| 2025-03-20 | 9.1 | 9.17 | 9.03 | 9.06 | -0.44% | 37,201 | 33,826,936 |
| 2025-03-19 | 9.08 | 9.2 | 9.04 | 9.1 | -0.22% | 42,280 | 38,501,460 |
| 2025-03-18 | 9.14 | 9.16 | 9.03 | 9.12 | +0.11% | 38,786 | 35,199,615 |
| 2025-03-17 | 9.2 | 9.26 | 9.08 | 9.11 | -0.44% | 68,788 | 62,941,865 |
| 2025-03-14 | 8.85 | 9.15 | 8.85 | 9.15 | +2.69% | 84,072 | 76,103,035 |
| 2025-03-13 | 8.95 | 9.09 | 8.79 | 8.91 | +0.34% | 51,162 | 45,595,968 |
| 2025-03-12 | 8.9 | 8.95 | 8.83 | 8.88 | -0.34% | 35,956 | 31,968,319 |
| 2025-03-11 | 8.7 | 8.91 | 8.68 | 8.91 | +0.91% | 49,752 | 44,081,231 |
| 2025-03-10 | 8.71 | 8.84 | 8.71 | 8.83 | +1.26% | 39,324 | 34,615,171 |
| 2025-03-07 | 8.82 | 8.83 | 8.67 | 8.72 | -0.8% | 30,546 | 26,708,112 |
| 2025-03-06 | 8.7 | 8.82 | 8.62 | 8.79 | +1.03% | 43,786 | 38,326,805 |
| 2025-03-05 | 8.89 | 8.93 | 8.58 | 8.7 | -0.8% | 47,131 | 40,904,779 |
| 2025-03-04 | 8.67 | 8.77 | 8.64 | 8.77 | +0.57% | 30,578 | 26,649,771 |
| 2025-03-03 | 8.74 | 8.83 | 8.65 | 8.72 | +0.23% | 36,953 | 32,381,391 |
| 2025-02-28 | 8.88 | 8.95 | 8.66 | 8.7 | -2.03% | 40,917 | 35,948,592 |
| 2025-02-27 | 8.76 | 8.92 | 8.76 | 8.88 | +1.14% | 52,838 | 46,806,055 |
| 2025-02-26 | 8.72 | 8.79 | 8.68 | 8.78 | +1.15% | 28,908 | 25,277,163 |
| 2025-02-25 | 8.72 | 8.78 | 8.63 | 8.68 | -0.69% | 27,504 | 23,922,183 |
| 2025-02-24 | 8.66 | 8.84 | 8.66 | 8.74 | +0.92% | 38,736 | 33,881,068 |
| 2025-02-21 | 8.76 | 8.79 | 8.59 | 8.66 | -1.14% | 38,063 | 32,963,187 |
| 2025-02-20 | 8.7 | 8.81 | 8.67 | 8.76 | +0.81% | 30,685 | 26,899,365 |
| 2025-02-19 | 8.61 | 8.69 | 8.53 | 8.69 | +1.16% | 25,779 | 22,299,014 |
| 2025-02-18 | 8.89 | 8.93 | 8.55 | 8.59 | -3.59% | 49,904 | 43,553,768 |
| 2025-02-17 | 8.78 | 8.95 | 8.72 | 8.91 | +1.6% | 55,436 | 49,157,359 |
| 2025-02-14 | 8.8 | 8.9 | 8.75 | 8.77 | -0.9% | 35,132 | 30,972,266 |
| 2025-02-13 | 8.85 | 8.96 | 8.81 | 8.85 | -0.56% | 42,523 | 37,851,328 |
| 2025-02-12 | 8.87 | 8.94 | 8.81 | 8.9 | +0.11% | 41,808 | 37,103,911 |
| 2025-02-11 | 9.2 | 9.2 | 8.84 | 8.89 | -3.37% | 86,699 | 77,467,775 |
| 2025-02-10 | 8.68 | 9.39 | 8.66 | 9.2 | +6.11% | 119,599 | 108,205,927 |
| 2025-02-07 | 8.61 | 8.75 | 8.5 | 8.67 | +0.81% | 42,169 | 36,489,099 |
| 2025-02-06 | 8.57 | 8.6 | 8.47 | 8.6 | +0.7% | 35,266 | 30,112,184 |
| 2025-02-05 | 8.54 | 8.62 | 8.48 | 8.54 | 0% | 34,885 | 29,812,549 |
| 2025-01-27 | 8.53 | 8.82 | 8.52 | 8.54 | +0.47% | 38,947 | 33,693,892 |
| 2025-01-24 | 8.45 | 8.55 | 8.38 | 8.5 | +0.59% | 37,737 | 31,935,210 |
| 2025-01-23 | 8.42 | 8.62 | 8.42 | 8.45 | +0.6% | 38,246 | 32,658,360 |
| 2025-01-22 | 8.59 | 8.64 | 8.4 | 8.4 | -3% | 39,300 | 33,343,696 |
| 2025-01-21 | 8.84 | 8.85 | 8.58 | 8.66 | +0.23% | 47,147 | 40,903,600 |
| 2025-01-20 | 8.65 | 8.73 | 8.52 | 8.64 | +0.35% | 37,119 | 32,115,063 |
| 2025-01-17 | 8.6 | 8.73 | 8.5 | 8.61 | -0.35% | 38,937 | 33,463,333 |
| 2025-01-16 | 8.54 | 8.75 | 8.54 | 8.64 | +1.05% | 52,539 | 45,394,113 |
| 2025-01-15 | 8.61 | 8.68 | 8.48 | 8.55 | -0.35% | 39,683 | 34,020,263 |
| 2025-01-14 | 8.21 | 8.58 | 8.21 | 8.58 | +4.63% | 56,851 | 48,100,141 |
| 2025-01-13 | 8.08 | 8.23 | 7.91 | 8.2 | 0% | 46,024 | 37,229,967 |
| 2025-01-10 | 8.59 | 8.59 | 8.2 | 8.2 | -4.65% | 58,947 | 49,189,102 |
| 2025-01-09 | 8.23 | 8.87 | 8.23 | 8.6 | +0.35% | 83,728 | 71,508,579 |
| 2025-01-08 | 8.2 | 9.03 | 8.2 | 8.57 | +4.38% | 127,304 | 110,247,477 |
| 2025-01-07 | 8.12 | 8.24 | 8.04 | 8.21 | +1.11% | 39,615 | 32,253,916 |
| 2025-01-06 | 8.31 | 8.37 | 8.03 | 8.12 | -4.13% | 58,216 | 47,587,309 |
| 2025-01-03 | 9.12 | 9.12 | 8.43 | 8.47 | -6.82% | 93,929 | 81,224,051 |
| 2025-01-02 | 9 | 9.29 | 8.8 | 9.09 | +1% | 99,238 | 90,481,114 |
| 2024-12-31 | 9 | 9.22 | 8.83 | 9 | -0.77% | 70,594 | 63,670,800 |
| 2024-12-30 | 9.2 | 9.2 | 8.93 | 9.07 | -2.37% | 59,511 | 53,720,561 |
| 2024-12-27 | 9.34 | 9.45 | 9.02 | 9.29 | +2.2% | 86,949 | 80,245,073 |
| 2024-12-26 | 8.8 | 9.27 | 8.8 | 9.09 | +2.94% | 82,245 | 74,875,301 |
| 2024-12-25 | 9.15 | 9.21 | 8.67 | 8.83 | -4.75% | 75,640 | 67,048,958 |
| 2024-12-24 | 8.85 | 9.3 | 8.68 | 9.27 | +4.86% | 104,972 | 94,370,917 |
| 2024-12-23 | 9.52 | 9.58 | 8.8 | 8.84 | -7.14% | 120,579 | 109,148,635 |
| 2024-12-20 | 9.3 | 9.68 | 9.26 | 9.52 | +2.04% | 94,851 | 90,227,855 |
| 2024-12-19 | 9.36 | 9.49 | 9.1 | 9.33 | -1.69% | 100,766 | 93,333,560 |
| 2024-12-18 | 9.7 | 9.9 | 9.43 | 9.49 | -3.16% | 117,788 | 112,827,720 |
| 2024-12-17 | 10.18 | 10.42 | 9.69 | 9.8 | -3.92% | 174,334 | 174,021,338 |
| 2024-12-16 | 10.59 | 10.74 | 10.13 | 10.2 | -2.49% | 183,631 | 191,071,944 |
| 2024-12-13 | 10.8 | 11.3 | 10.44 | 10.46 | -2.06% | 271,664 | 291,950,536 |
| 2024-12-12 | 10.23 | 11.05 | 10.03 | 10.68 | +4.91% | 314,161 | 330,866,340 |
| 2024-12-11 | 9.88 | 10.49 | 9.6 | 10.18 | +0.3% | 314,561 | 318,661,493 |
| 2024-12-10 | 9.83 | 10.48 | 9.63 | 10.15 | +6.51% | 356,619 | 368,412,028 |
| 2024-12-09 | 9.4 | 9.8 | 9.27 | 9.53 | +1.82% | 94,062 | 89,533,931 |
| 2024-12-06 | 9.39 | 9.55 | 9.28 | 9.36 | -0.21% | 64,671 | 60,483,449 |
| 2024-12-05 | 9.44 | 9.6 | 9.28 | 9.38 | -1.68% | 88,223 | 82,649,296 |
| 2024-12-04 | 9.35 | 10 | 9.29 | 9.54 | +1.38% | 135,438 | 130,956,008 |
| 2024-12-03 | 9.45 | 9.62 | 9.3 | 9.41 | +0.21% | 76,870 | 72,628,697 |
| 2024-12-02 | 9.37 | 9.54 | 9.29 | 9.39 | +0.86% | 80,358 | 75,602,946 |
| 2024-11-29 | 9.26 | 9.41 | 9.18 | 9.31 | +0.98% | 123,195 | 114,788,194 |
| 2024-11-28 | 9 | 9.26 | 8.96 | 9.22 | +2.44% | 67,896 | 62,063,152 |
| 2024-11-27 | 8.94 | 9.01 | 8.66 | 9 | +0.45% | 43,762 | 38,765,391 |
| 2024-11-26 | 8.88 | 9.09 | 8.88 | 8.96 | +0.9% | 46,934 | 42,216,954 |
| 2024-11-25 | 8.64 | 8.94 | 8.64 | 8.88 | +2.66% | 29,602 | 26,106,992 |
| 2024-11-22 | 8.96 | 9.04 | 8.65 | 8.65 | -3.57% | 30,613 | 27,035,812 |
| 2024-11-21 | 8.93 | 9 | 8.89 | 8.97 | +0.22% | 27,886 | 24,980,997 |
| 2024-11-20 | 8.72 | 8.95 | 8.71 | 8.95 | +2.17% | 29,894 | 26,539,110 |
| 2024-11-19 | 8.6 | 8.77 | 8.55 | 8.76 | +1.74% | 29,196 | 25,227,717 |
| 2024-11-18 | 8.83 | 8.9 | 8.51 | 8.61 | -1.82% | 33,067 | 28,725,959 |
| 2024-11-15 | 8.87 | 8.98 | 8.76 | 8.77 | -1.13% | 30,429 | 27,028,302 |
| 2024-11-14 | 9.02 | 9.03 | 8.84 | 8.87 | -1.77% | 27,875 | 24,905,190 |
| 2024-11-13 | 8.99 | 9.06 | 8.8 | 9.03 | -0.33% | 31,998 | 28,585,255 |
| 2024-11-12 | 9.01 | 9.2 | 8.99 | 9.06 | +0.78% | 53,756 | 48,875,116 |
| 2024-11-11 | 8.88 | 9.01 | 8.81 | 8.99 | +0.33% | 41,703 | 37,084,456 |
| 2024-11-08 | 9.1 | 9.22 | 8.89 | 8.96 | -1.86% | 55,614 | 50,065,606 |
| 2024-11-07 | 8.83 | 9.17 | 8.81 | 9.13 | +3.51% | 74,081 | 67,273,282 |
| 2024-11-06 | 8.82 | 8.89 | 8.71 | 8.82 | +0.11% | 40,423 | 35,647,292 |
| 2024-11-05 | 8.76 | 8.82 | 8.68 | 8.81 | +0.34% | 45,917 | 40,277,843 |
| 2024-11-04 | 8.63 | 8.8 | 8.54 | 8.78 | +2.21% | 34,675 | 30,210,001 |
| 2024-11-01 | 8.71 | 8.85 | 8.55 | 8.59 | -1.26% | 44,664 | 38,789,311 |
| 2024-10-31 | 8.58 | 8.7 | 8.54 | 8.7 | +1.16% | 29,051 | 25,097,169 |
| 2024-10-30 | 8.58 | 8.73 | 8.52 | 8.6 | +0.12% | 31,588 | 27,206,467 |
| 2024-10-29 | 8.79 | 8.88 | 8.54 | 8.59 | -2.61% | 38,998 | 33,772,149 |
| 2024-10-28 | 8.54 | 8.82 | 8.5 | 8.82 | +3.89% | 44,385 | 38,650,433 |
| 2024-10-25 | 8.33 | 8.52 | 8.33 | 8.49 | +1.8% | 35,212 | 29,708,680 |
| 2024-10-24 | 8.31 | 8.36 | 8.27 | 8.34 | -0.12% | 22,913 | 19,069,865 |
| 2024-10-23 | 8.4 | 8.41 | 8.3 | 8.35 | -1.65% | 46,458 | 38,778,109 |
| 2024-10-22 | 8.24 | 8.55 | 8.2 | 8.49 | +3.03% | 54,543 | 45,559,411 |
| 2024-10-21 | 8.23 | 8.25 | 8.17 | 8.24 | +0.61% | 31,094 | 25,528,893 |
| 2024-10-18 | 8.13 | 8.26 | 8.03 | 8.19 | +1.36% | 35,552 | 29,021,646 |
| 2024-10-17 | 8.19 | 8.23 | 8.06 | 8.08 | -0.86% | 30,265 | 24,670,588 |
| 2024-10-16 | 8.09 | 8.22 | 8.05 | 8.15 | +0.25% | 30,621 | 24,955,185 |
| 2024-10-15 | 8.25 | 8.36 | 8.12 | 8.13 | -1.57% | 26,174 | 21,566,366 |
| 2024-10-14 | 8.25 | 8.31 | 8.03 | 8.26 | +1.72% | 30,673 | 25,193,391 |
| 2024-10-11 | 8.46 | 8.51 | 8.04 | 8.12 | -3.91% | 40,142 | 33,165,923 |
| 2024-10-10 | 8.35 | 8.62 | 8.35 | 8.45 | +1.44% | 45,498 | 38,702,601 |
| 2024-10-09 | 9 | 9.18 | 8.33 | 8.33 | -9.95% | 60,006 | 52,174,880 |
| 2024-10-08 | 9.7 | 9.77 | 8.75 | 9.25 | +4.05% | 109,790 | 101,794,491 |
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：