股票概览
8.96
+0.11%
+0.01
8.94
开盘价
8.97
最高价
8.65
最低价
59,991
成交量
数据更新至: 2025-03-25
技术指标
9.22
MA5 (5日均线)
9.41
MA10 (10日均线)
9.33
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 | 8.94 | 8.97 | 8.65 | 8.96 | +0.11% | 59,991 | 52,797,288 |
| 2025-03-24 | 9.14 | 9.26 | 8.67 | 8.95 | -2.4% | 89,843 | 80,467,287 |
| 2025-03-21 | 9.4 | 9.52 | 9.16 | 9.17 | -2.03% | 73,797 | 68,862,068 |
| 2025-03-20 | 9.58 | 9.6 | 9.28 | 9.36 | -2.9% | 80,861 | 76,350,079 |
| 2025-03-19 | 9.22 | 9.64 | 9.13 | 9.64 | +4.56% | 121,936 | 114,532,322 |
| 2025-03-18 | 9.43 | 9.49 | 9.16 | 9.22 | -2.54% | 98,259 | 90,822,181 |
| 2025-03-17 | 9.58 | 9.83 | 9.43 | 9.46 | 0% | 100,112 | 95,886,057 |
| 2025-03-14 | 9.65 | 9.67 | 9.35 | 9.46 | -1.97% | 88,009 | 83,154,740 |
| 2025-03-13 | 10.25 | 10.45 | 9.56 | 9.65 | -5.58% | 130,337 | 127,756,210 |
| 2025-03-12 | 9.69 | 10.44 | 9.69 | 10.22 | +5.36% | 187,541 | 191,141,571 |
| 2025-03-11 | 9.34 | 9.72 | 9.27 | 9.7 | +2.43% | 107,177 | 101,725,097 |
| 2025-03-10 | 9.17 | 9.82 | 9.17 | 9.47 | +3.38% | 147,632 | 140,202,501 |
| 2025-03-07 | 9.18 | 9.3 | 9.1 | 9.16 | -0.43% | 50,175 | 46,097,359 |
| 2025-03-06 | 9.08 | 9.39 | 8.95 | 9.2 | +0.66% | 110,068 | 101,022,728 |
| 2025-03-05 | 8.99 | 9.31 | 8.86 | 9.14 | +2.35% | 102,722 | 93,723,636 |
| 2025-03-04 | 8.92 | 9.05 | 8.81 | 8.93 | +0.11% | 79,690 | 71,120,662 |
| 2025-03-03 | 9.1 | 9.23 | 8.8 | 8.92 | -2.3% | 97,597 | 87,580,128 |
| 2025-02-28 | 9.44 | 9.44 | 8.89 | 9.13 | -3.69% | 204,692 | 186,671,301 |
| 2025-02-27 | 9.41 | 9.48 | 9.25 | 9.48 | +0.85% | 72,105 | 67,561,445 |
| 2025-02-26 | 9.17 | 9.43 | 9.07 | 9.4 | +2.62% | 124,553 | 116,140,814 |
| 2025-02-25 | 9.3 | 9.39 | 9.1 | 9.16 | -1.61% | 130,489 | 120,335,502 |
| 2025-02-24 | 9.04 | 9.45 | 8.84 | 9.31 | +4.96% | 196,928 | 182,403,665 |
| 2025-02-21 | 8.76 | 9.08 | 8.76 | 8.87 | +0.68% | 91,837 | 81,813,279 |
| 2025-02-20 | 9.15 | 9.17 | 8.64 | 8.81 | -4.13% | 161,022 | 141,787,263 |
| 2025-02-19 | 9.03 | 9.25 | 8.86 | 9.19 | +1.77% | 150,083 | 136,349,590 |
| 2025-02-18 | 9.04 | 9.38 | 8.79 | 9.03 | +1.35% | 248,182 | 226,029,086 |
| 2025-02-17 | 8.65 | 9.04 | 8.65 | 8.91 | +3.24% | 124,630 | 111,351,640 |
| 2025-02-14 | 8.84 | 8.87 | 8.61 | 8.63 | -2.38% | 40,753 | 35,465,953 |
| 2025-02-13 | 8.99 | 9.14 | 8.83 | 8.84 | -2.1% | 50,877 | 45,606,154 |
| 2025-02-12 | 8.94 | 9.06 | 8.81 | 9.03 | -0.11% | 65,615 | 58,737,972 |
| 2025-02-11 | 8.92 | 9.23 | 8.85 | 9.04 | +0.33% | 89,882 | 81,552,884 |
| 2025-02-10 | 8.5 | 9.33 | 8.42 | 9.01 | +6.25% | 148,935 | 131,540,377 |
| 2025-02-07 | 8.69 | 8.69 | 8.42 | 8.48 | -1.28% | 75,362 | 64,231,255 |
| 2025-02-06 | 8.53 | 8.6 | 8.4 | 8.59 | +0.35% | 37,909 | 32,243,680 |
| 2025-02-05 | 8.8 | 8.94 | 8.5 | 8.56 | -1.5% | 39,217 | 34,005,873 |
| 2025-01-27 | 8.6 | 8.83 | 8.52 | 8.69 | +0.7% | 52,805 | 45,805,097 |
| 2025-01-24 | 8.63 | 8.82 | 8.38 | 8.63 | -0.35% | 72,691 | 63,164,739 |
| 2025-01-23 | 8.8 | 8.92 | 8.61 | 8.66 | -0.69% | 76,819 | 67,481,095 |
| 2025-01-22 | 9.1 | 9.23 | 8.63 | 8.72 | -4.91% | 89,167 | 78,770,025 |
| 2025-01-21 | 9.41 | 9.42 | 9.1 | 9.17 | -1.4% | 45,810 | 42,154,883 |
| 2025-01-20 | 9.3 | 9.55 | 9.24 | 9.3 | +1.09% | 80,993 | 76,092,188 |
| 2025-01-17 | 9 | 9.34 | 8.96 | 9.2 | +1.32% | 59,863 | 55,000,231 |
| 2025-01-16 | 9.18 | 9.37 | 8.97 | 9.08 | -0.87% | 58,446 | 53,623,935 |
| 2025-01-15 | 9.34 | 9.55 | 9.15 | 9.16 | -1.93% | 68,661 | 64,115,632 |
| 2025-01-14 | 8.95 | 9.43 | 8.83 | 9.34 | +4.01% | 84,898 | 78,749,649 |
| 2025-01-13 | 9 | 9.1 | 8.7 | 8.98 | -1.21% | 72,921 | 65,033,326 |
| 2025-01-10 | 9 | 9.38 | 9 | 9.09 | 0% | 125,216 | 115,175,968 |
| 2025-01-09 | 8.74 | 9.15 | 8.5 | 9.09 | +5.33% | 142,890 | 128,329,829 |
| 2025-01-08 | 8.53 | 8.85 | 8.38 | 8.63 | +0.82% | 86,415 | 74,626,868 |
| 2025-01-07 | 7.99 | 8.63 | 7.87 | 8.56 | +7% | 96,101 | 79,725,102 |
| 2025-01-06 | 8.3 | 8.4 | 7.85 | 8 | -3.5% | 96,632 | 77,444,446 |
| 2025-01-03 | 8.97 | 9.03 | 8.22 | 8.29 | -5.9% | 121,424 | 102,727,892 |
| 2025-01-02 | 8.59 | 9.25 | 8.5 | 8.81 | +0.8% | 139,338 | 124,651,206 |
| 2024-12-31 | 9.05 | 9.34 | 8.61 | 8.74 | -5.62% | 171,047 | 152,942,335 |
| 2024-12-30 | 9.3 | 9.5 | 8.92 | 9.26 | -6.56% | 378,482 | 346,017,379 |
| 2024-12-27 | 9.48 | 10.18 | 9.25 | 9.91 | +7.14% | 702,066 | 692,490,384 |
| 2024-12-26 | 9.18 | 9.55 | 8.81 | 9.25 | +5.35% | 373,868 | 344,432,423 |
| 2024-12-25 | 8.76 | 9.02 | 8.47 | 8.78 | -1.35% | 124,248 | 108,076,781 |
| 2024-12-24 | 8.56 | 8.94 | 8.31 | 8.9 | +4.22% | 106,159 | 91,420,371 |
| 2024-12-23 | 9.06 | 9.19 | 8.51 | 8.54 | -5.64% | 119,674 | 105,525,934 |
| 2024-12-20 | 8.72 | 9.12 | 8.72 | 9.05 | +3.78% | 115,513 | 103,414,871 |
| 2024-12-19 | 8.53 | 8.86 | 8.52 | 8.72 | +0.23% | 68,876 | 60,166,687 |
| 2024-12-18 | 8.68 | 8.99 | 8.62 | 8.7 | +0.23% | 78,452 | 68,749,268 |
| 2024-12-17 | 9.01 | 9.1 | 8.6 | 8.68 | -5.34% | 125,024 | 109,519,944 |
| 2024-12-16 | 8.59 | 9.2 | 8.51 | 9.17 | +6.75% | 171,238 | 153,029,306 |
| 2024-12-13 | 8.99 | 9.05 | 8.5 | 8.59 | -3.16% | 119,527 | 103,860,796 |
| 2024-12-12 | 8.88 | 9.23 | 8.79 | 8.87 | +0.23% | 161,183 | 144,140,400 |
| 2024-12-11 | 8.82 | 9.17 | 8.8 | 8.85 | -0.78% | 145,859 | 130,909,680 |
| 2024-12-10 | 8.9 | 9.25 | 8.76 | 8.92 | +2.18% | 230,675 | 207,775,103 |
| 2024-12-09 | 8.69 | 9 | 8.38 | 8.73 | +1.51% | 277,405 | 239,585,134 |
| 2024-12-06 | 8 | 8.6 | 7.89 | 8.6 | +9.97% | 266,991 | 224,405,957 |
| 2024-12-05 | 7.38 | 8.1 | 7.32 | 7.82 | +5.68% | 215,353 | 166,537,417 |
| 2024-12-04 | 7.52 | 7.58 | 7.37 | 7.4 | -1.86% | 38,842 | 29,022,055 |
| 2024-12-03 | 7.63 | 7.65 | 7.47 | 7.54 | -1.18% | 43,132 | 32,585,690 |
| 2024-12-02 | 7.55 | 7.72 | 7.54 | 7.63 | +1.06% | 58,156 | 44,241,048 |
| 2024-11-29 | 7.44 | 7.56 | 7.37 | 7.55 | +0.53% | 68,938 | 51,815,354 |
| 2024-11-28 | 7.28 | 7.56 | 7.26 | 7.51 | +2.88% | 75,066 | 55,932,051 |
| 2024-11-27 | 7.42 | 7.45 | 7.11 | 7.3 | -2.41% | 70,911 | 51,233,948 |
| 2024-11-26 | 7.44 | 7.77 | 7.43 | 7.48 | +0.67% | 86,142 | 65,232,248 |
| 2024-11-25 | 7.2 | 7.5 | 7.15 | 7.43 | +3.19% | 51,706 | 37,745,557 |
| 2024-11-22 | 7.54 | 7.58 | 7.17 | 7.2 | -4.26% | 58,755 | 43,544,307 |
| 2024-11-21 | 7.39 | 7.76 | 7.31 | 7.52 | +1.48% | 81,711 | 61,201,660 |
| 2024-11-20 | 7.16 | 7.56 | 7.08 | 7.41 | +3.78% | 85,484 | 62,945,505 |
| 2024-11-19 | 6.99 | 7.14 | 6.92 | 7.14 | +2.59% | 63,225 | 44,471,907 |
| 2024-11-18 | 7.22 | 7.32 | 6.93 | 6.96 | -3.33% | 74,497 | 52,695,682 |
| 2024-11-15 | 7.28 | 7.39 | 7.16 | 7.2 | -1.64% | 61,962 | 45,290,660 |
| 2024-11-14 | 7.52 | 7.54 | 7.25 | 7.32 | -2.66% | 49,948 | 36,972,006 |
| 2024-11-13 | 7.59 | 7.65 | 7.39 | 7.52 | -0.92% | 58,080 | 43,586,249 |
| 2024-11-12 | 7.66 | 7.86 | 7.52 | 7.59 | -0.52% | 106,291 | 81,831,786 |
| 2024-11-11 | 7.59 | 7.75 | 7.45 | 7.63 | -0.39% | 152,243 | 115,608,476 |
| 2024-11-08 | 7.48 | 7.89 | 7.31 | 7.66 | +2.82% | 186,659 | 142,452,791 |
| 2024-11-07 | 7.27 | 7.46 | 7.21 | 7.45 | +4.2% | 110,428 | 81,189,791 |
| 2024-11-06 | 7.16 | 7.2 | 7.07 | 7.15 | -0.28% | 57,310 | 40,985,989 |
| 2024-11-05 | 7.1 | 7.19 | 7.09 | 7.17 | +0.7% | 66,044 | 47,093,842 |
| 2024-11-04 | 7.07 | 7.13 | 6.97 | 7.12 | +0.71% | 43,973 | 31,130,071 |
| 2024-11-01 | 7.16 | 7.25 | 7.02 | 7.07 | -2.08% | 77,573 | 55,085,445 |
| 2024-10-31 | 7.46 | 7.46 | 7.15 | 7.22 | -4.5% | 134,952 | 97,589,568 |
| 2024-10-30 | 7.77 | 7.86 | 7.34 | 7.56 | -7.24% | 195,242 | 146,161,731 |
| 2024-10-29 | 7.64 | 8.39 | 7.44 | 8.15 | +6.82% | 198,432 | 157,606,179 |
| 2024-10-28 | 7.45 | 7.64 | 7.35 | 7.63 | +3.81% | 53,075 | 40,037,308 |
| 2024-10-25 | 7.2 | 7.39 | 7.15 | 7.35 | +2.23% | 49,574 | 36,186,525 |
| 2024-10-24 | 7.33 | 7.38 | 7.18 | 7.19 | -1.91% | 33,304 | 24,082,743 |
| 2024-10-23 | 7.3 | 7.42 | 7.23 | 7.33 | +0.83% | 45,607 | 33,474,953 |
| 2024-10-22 | 7.25 | 7.27 | 7.12 | 7.27 | +1.54% | 41,918 | 30,248,249 |
| 2024-10-21 | 7.32 | 7.33 | 7.12 | 7.16 | -1.24% | 54,806 | 39,589,913 |
| 2024-10-18 | 7.1 | 7.34 | 7.1 | 7.25 | +0.14% | 50,662 | 36,754,567 |
| 2024-10-17 | 7.32 | 7.43 | 7.22 | 7.24 | -0.96% | 35,364 | 25,818,057 |
| 2024-10-16 | 7.24 | 7.54 | 7.16 | 7.31 | +0.97% | 43,550 | 31,796,986 |
| 2024-10-15 | 7.32 | 7.39 | 7.1 | 7.24 | -1.09% | 33,961 | 24,715,037 |
| 2024-10-14 | 7.24 | 7.37 | 7.11 | 7.32 | +2.95% | 45,285 | 32,875,031 |
| 2024-10-11 | 7.33 | 7.49 | 7.05 | 7.11 | -3.4% | 44,037 | 31,758,709 |
| 2024-10-10 | 7.38 | 7.6 | 7.28 | 7.36 | -0.27% | 53,265 | 39,689,535 |
| 2024-10-09 | 8.2 | 8.2 | 7.36 | 7.38 | -9.78% | 94,758 | 71,563,630 |
| 2024-10-08 | 8.71 | 8.76 | 7.75 | 8.18 | +2.76% | 156,897 | 129,198,324 |
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：