股票概览
9.34
+2.41%
+0.22
9.08
开盘价
9.5
最高价
8.97
最低价
436,863
成交量
数据更新至: 2025-03-25
技术指标
9.13
MA5 (5日均线)
8.90
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 | 9.08 | 9.5 | 8.97 | 9.34 | +2.41% | 436,863 | 405,815,989 |
| 2025-03-24 | 9.18 | 9.22 | 8.97 | 9.12 | +0.22% | 352,908 | 320,989,065 |
| 2025-03-21 | 8.95 | 9.29 | 8.95 | 9.1 | +0.78% | 344,092 | 315,399,948 |
| 2025-03-20 | 8.99 | 9.18 | 8.92 | 9.03 | -0.33% | 285,380 | 258,195,901 |
| 2025-03-19 | 8.68 | 9.24 | 8.63 | 9.06 | +4.26% | 509,781 | 458,950,428 |
| 2025-03-18 | 8.68 | 8.72 | 8.62 | 8.69 | 0% | 171,520 | 148,564,692 |
| 2025-03-17 | 8.79 | 8.87 | 8.67 | 8.69 | -1.03% | 243,840 | 213,497,682 |
| 2025-03-14 | 8.76 | 9.02 | 8.73 | 8.78 | -0.57% | 386,061 | 340,224,807 |
| 2025-03-13 | 8.36 | 9.02 | 8.34 | 8.83 | +5.62% | 580,127 | 504,862,707 |
| 2025-03-12 | 8.25 | 8.41 | 8.21 | 8.36 | +1.58% | 202,056 | 167,915,366 |
| 2025-03-11 | 8.18 | 8.25 | 8.15 | 8.23 | -0.12% | 78,811 | 64,601,341 |
| 2025-03-10 | 8.19 | 8.29 | 8.19 | 8.24 | +0.61% | 97,633 | 80,469,512 |
| 2025-03-07 | 8.18 | 8.24 | 8.11 | 8.19 | 0% | 111,688 | 91,384,466 |
| 2025-03-06 | 8.2 | 8.22 | 8.14 | 8.19 | +0.49% | 99,114 | 81,139,479 |
| 2025-03-05 | 8.19 | 8.22 | 8.12 | 8.15 | -0.85% | 81,887 | 66,770,538 |
| 2025-03-04 | 8.22 | 8.26 | 8.14 | 8.22 | +0.24% | 87,079 | 71,377,545 |
| 2025-03-03 | 8.19 | 8.27 | 8.16 | 8.2 | +0.49% | 101,067 | 83,002,054 |
| 2025-02-28 | 8.25 | 8.39 | 8.14 | 8.16 | -1.33% | 158,246 | 130,773,162 |
| 2025-02-27 | 8.3 | 8.33 | 8.19 | 8.27 | -0.24% | 99,161 | 81,712,793 |
| 2025-02-26 | 8.23 | 8.32 | 8.21 | 8.29 | +1.22% | 112,315 | 92,874,823 |
| 2025-02-25 | 8.24 | 8.26 | 8.18 | 8.19 | -1.09% | 86,494 | 71,008,936 |
| 2025-02-24 | 8.19 | 8.33 | 8.17 | 8.28 | +0.73% | 131,761 | 109,022,887 |
| 2025-02-21 | 8.24 | 8.27 | 8.19 | 8.22 | -0.24% | 122,900 | 100,994,564 |
| 2025-02-20 | 8.27 | 8.32 | 8.15 | 8.24 | -0.48% | 120,910 | 99,363,579 |
| 2025-02-19 | 8.28 | 8.33 | 8.2 | 8.28 | -0.24% | 119,462 | 98,657,294 |
| 2025-02-18 | 8.42 | 8.55 | 8.26 | 8.3 | -1.66% | 154,202 | 129,950,573 |
| 2025-02-17 | 8.25 | 8.46 | 8.18 | 8.44 | +2.18% | 180,509 | 150,765,075 |
| 2025-02-14 | 8.29 | 8.34 | 8.2 | 8.26 | -0.6% | 77,339 | 63,898,203 |
| 2025-02-13 | 8.36 | 8.39 | 8.3 | 8.31 | -0.72% | 83,580 | 69,740,082 |
| 2025-02-12 | 8.29 | 8.39 | 8.26 | 8.37 | +1.21% | 108,427 | 90,376,261 |
| 2025-02-11 | 8.3 | 8.34 | 8.2 | 8.27 | -0.6% | 75,822 | 62,580,186 |
| 2025-02-10 | 8.35 | 8.38 | 8.27 | 8.32 | 0% | 98,267 | 81,711,735 |
| 2025-02-07 | 8.21 | 8.39 | 8.17 | 8.32 | +1.34% | 120,815 | 100,208,906 |
| 2025-02-06 | 8.05 | 8.21 | 8 | 8.21 | +1.36% | 93,222 | 75,693,448 |
| 2025-02-05 | 8.2 | 8.23 | 8.04 | 8.1 | -1.1% | 96,827 | 78,565,389 |
| 2025-01-27 | 8.2 | 8.3 | 8.18 | 8.19 | -0.12% | 72,952 | 60,100,951 |
| 2025-01-24 | 8.18 | 8.22 | 8.11 | 8.2 | +0.37% | 85,653 | 69,965,513 |
| 2025-01-23 | 8.32 | 8.38 | 8.17 | 8.17 | -0.73% | 95,562 | 79,165,955 |
| 2025-01-22 | 8.26 | 8.37 | 8.2 | 8.23 | -0.72% | 90,040 | 74,413,004 |
| 2025-01-21 | 8.36 | 8.41 | 8.21 | 8.29 | -0.48% | 67,042 | 55,515,625 |
| 2025-01-20 | 8.23 | 8.42 | 8.22 | 8.33 | +1.71% | 102,259 | 85,023,658 |
| 2025-01-17 | 8.16 | 8.21 | 8.13 | 8.19 | 0% | 65,535 | 53,587,185 |
| 2025-01-16 | 8.11 | 8.24 | 8.09 | 8.19 | +1.11% | 103,935 | 84,963,682 |
| 2025-01-15 | 8.12 | 8.18 | 8.03 | 8.1 | 0% | 100,827 | 81,734,197 |
| 2025-01-14 | 7.84 | 8.1 | 7.84 | 8.1 | +3.45% | 137,913 | 110,195,885 |
| 2025-01-13 | 7.69 | 7.83 | 7.65 | 7.83 | +0.77% | 87,493 | 67,698,905 |
| 2025-01-10 | 8.04 | 8.05 | 7.76 | 7.77 | -3.36% | 116,904 | 92,474,459 |
| 2025-01-09 | 8.02 | 8.1 | 7.99 | 8.04 | -0.5% | 95,161 | 76,562,338 |
| 2025-01-08 | 8.19 | 8.21 | 7.92 | 8.08 | -1.82% | 160,372 | 129,117,208 |
| 2025-01-07 | 8.33 | 8.34 | 8.05 | 8.23 | -1.2% | 148,403 | 121,508,303 |
| 2025-01-06 | 8.31 | 8.44 | 8.17 | 8.33 | +0.36% | 129,600 | 107,774,290 |
| 2025-01-03 | 8.57 | 8.59 | 8.24 | 8.3 | -2.24% | 178,735 | 150,576,837 |
| 2025-01-02 | 8.66 | 8.83 | 8.4 | 8.49 | -2.53% | 199,853 | 172,639,448 |
| 2024-12-31 | 9.08 | 9.13 | 8.69 | 8.71 | -4.18% | 243,898 | 216,356,844 |
| 2024-12-30 | 9.35 | 9.4 | 9.04 | 9.09 | -3.61% | 282,299 | 258,756,217 |
| 2024-12-27 | 9.39 | 9.51 | 9.31 | 9.43 | +0.43% | 273,350 | 257,697,501 |
| 2024-12-26 | 9.63 | 9.66 | 9.33 | 9.39 | -2.39% | 368,472 | 349,469,290 |
| 2024-12-25 | 9.57 | 9.8 | 9.42 | 9.62 | -1.23% | 410,174 | 391,861,913 |
| 2024-12-24 | 9.06 | 9.89 | 9.06 | 9.74 | +6.8% | 628,345 | 597,735,244 |
| 2024-12-23 | 9.33 | 9.51 | 9.09 | 9.12 | -2.98% | 372,335 | 345,721,314 |
| 2024-12-20 | 9.01 | 9.7 | 8.96 | 9.4 | +3.64% | 584,123 | 540,510,157 |
| 2024-12-19 | 9.05 | 9.24 | 8.85 | 9.07 | -0.66% | 372,120 | 334,856,689 |
| 2024-12-18 | 8.69 | 9.2 | 8.68 | 9.13 | +4.94% | 468,129 | 422,790,143 |
| 2024-12-17 | 8.82 | 8.88 | 8.64 | 8.7 | -1.47% | 117,113 | 102,595,621 |
| 2024-12-16 | 8.75 | 8.89 | 8.73 | 8.83 | +0.57% | 95,211 | 84,017,017 |
| 2024-12-13 | 8.95 | 8.99 | 8.7 | 8.78 | -2.01% | 167,889 | 148,389,896 |
| 2024-12-12 | 8.97 | 8.99 | 8.88 | 8.96 | -0.11% | 104,992 | 93,939,275 |
| 2024-12-11 | 8.86 | 9.03 | 8.85 | 8.97 | +1.24% | 114,710 | 102,840,068 |
| 2024-12-10 | 9.15 | 9.15 | 8.85 | 8.86 | -1.23% | 197,143 | 176,833,906 |
| 2024-12-09 | 8.86 | 9.08 | 8.84 | 8.97 | +1.36% | 190,488 | 170,379,090 |
| 2024-12-06 | 8.67 | 8.87 | 8.62 | 8.85 | +2.43% | 149,399 | 131,147,268 |
| 2024-12-05 | 8.6 | 8.7 | 8.56 | 8.64 | +0.47% | 61,036 | 52,713,339 |
| 2024-12-04 | 8.69 | 8.7 | 8.54 | 8.6 | -1.26% | 78,845 | 68,084,093 |
| 2024-12-03 | 8.62 | 8.74 | 8.56 | 8.71 | +1.04% | 104,413 | 90,519,388 |
| 2024-12-02 | 8.58 | 8.64 | 8.53 | 8.62 | +0.94% | 95,398 | 81,915,449 |
| 2024-11-29 | 8.51 | 8.6 | 8.45 | 8.54 | 0% | 81,017 | 69,187,309 |
| 2024-11-28 | 8.5 | 8.63 | 8.48 | 8.54 | +0.47% | 81,087 | 69,390,414 |
| 2024-11-27 | 8.41 | 8.5 | 8.19 | 8.5 | +1.07% | 87,078 | 72,615,388 |
| 2024-11-26 | 8.51 | 8.54 | 8.4 | 8.41 | -1.52% | 75,935 | 64,216,174 |
| 2024-11-25 | 8.52 | 8.6 | 8.41 | 8.54 | +0.35% | 99,249 | 84,517,979 |
| 2024-11-22 | 8.79 | 8.85 | 8.5 | 8.51 | -3.3% | 108,499 | 94,192,064 |
| 2024-11-21 | 8.83 | 8.9 | 8.72 | 8.8 | -0.45% | 82,904 | 72,904,118 |
| 2024-11-20 | 8.79 | 8.88 | 8.7 | 8.84 | +0.68% | 114,716 | 100,936,322 |
| 2024-11-19 | 8.67 | 8.79 | 8.6 | 8.78 | +1.39% | 103,497 | 90,110,874 |
| 2024-11-18 | 8.63 | 8.81 | 8.55 | 8.66 | +0.81% | 127,594 | 110,963,216 |
| 2024-11-15 | 8.71 | 8.88 | 8.58 | 8.59 | -1.94% | 120,075 | 104,961,013 |
| 2024-11-14 | 9.03 | 9.2 | 8.74 | 8.76 | -3.1% | 187,096 | 167,038,291 |
| 2024-11-13 | 9.03 | 9.25 | 8.91 | 9.04 | -0.44% | 210,389 | 190,577,862 |
| 2024-11-12 | 9.03 | 9.17 | 8.95 | 9.08 | +0.55% | 266,377 | 241,806,433 |
| 2024-11-11 | 8.95 | 9.05 | 8.89 | 9.03 | +0.56% | 152,599 | 136,770,153 |
| 2024-11-08 | 9.18 | 9.27 | 8.95 | 8.98 | -1.64% | 238,622 | 216,684,497 |
| 2024-11-07 | 8.9 | 9.13 | 8.85 | 9.13 | +2.01% | 222,919 | 202,115,553 |
| 2024-11-06 | 8.88 | 9.09 | 8.87 | 8.95 | +0.56% | 183,778 | 165,067,845 |
| 2024-11-05 | 8.76 | 8.91 | 8.72 | 8.9 | +1.37% | 159,852 | 141,172,820 |
| 2024-11-04 | 8.65 | 8.8 | 8.62 | 8.78 | +1.15% | 118,829 | 103,658,374 |
| 2024-11-01 | 8.82 | 8.85 | 8.59 | 8.68 | -2.25% | 166,780 | 145,665,704 |
| 2024-10-31 | 8.88 | 8.95 | 8.81 | 8.88 | +0.57% | 165,339 | 146,795,762 |
| 2024-10-30 | 8.86 | 8.97 | 8.73 | 8.83 | -0.34% | 150,232 | 132,776,814 |
| 2024-10-29 | 9.22 | 9.28 | 8.82 | 8.86 | -3.59% | 244,946 | 220,413,695 |
| 2024-10-28 | 9 | 9.2 | 8.89 | 9.19 | +2.68% | 233,566 | 211,908,522 |
| 2024-10-25 | 8.84 | 9.04 | 8.83 | 8.95 | +1.24% | 181,404 | 161,779,232 |
| 2024-10-24 | 8.87 | 8.89 | 8.76 | 8.84 | -0.67% | 115,122 | 101,406,965 |
| 2024-10-23 | 8.86 | 8.99 | 8.8 | 8.9 | +0.56% | 194,422 | 172,644,833 |
| 2024-10-22 | 8.67 | 8.91 | 8.65 | 8.85 | +1.96% | 196,488 | 173,441,341 |
| 2024-10-21 | 8.67 | 8.75 | 8.62 | 8.68 | -0.12% | 181,755 | 157,726,804 |
| 2024-10-18 | 8.6 | 8.83 | 8.52 | 8.69 | +0.58% | 214,500 | 185,872,851 |
| 2024-10-17 | 8.77 | 8.82 | 8.61 | 8.64 | -1.03% | 153,269 | 133,240,477 |
| 2024-10-16 | 8.5 | 8.77 | 8.41 | 8.73 | +1.75% | 174,033 | 151,121,689 |
| 2024-10-15 | 8.75 | 8.83 | 8.56 | 8.58 | -0.35% | 204,813 | 178,574,266 |
| 2024-10-14 | 8.56 | 8.65 | 8.43 | 8.61 | +1.65% | 152,390 | 130,445,842 |
| 2024-10-11 | 8.8 | 8.81 | 8.37 | 8.47 | -3.86% | 194,701 | 166,702,436 |
| 2024-10-10 | 8.6 | 9.08 | 8.5 | 8.81 | +5.26% | 349,483 | 308,258,551 |
| 2024-10-09 | 9.2 | 9.2 | 8.37 | 8.37 | -10% | 313,843 | 273,726,779 |
| 2024-10-08 | 9.9 | 9.91 | 8.79 | 9.3 | +2.99% | 557,177 | 522,139,338 |
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：