股票概览
8.74
-3.74%
-0.34
8.59
开盘价
8.85
最高价
8.33
最低价
349,997
成交量
数据更新至: 2025-03-14
技术指标
10.22
MA5 (5日均线)
10.69
MA10 (10日均线)
12.90
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 |
|---|---|---|---|---|---|---|---|
| 2025-03-14 | 8.59 | 8.85 | 8.33 | 8.74 | -3.74% | 349,997 | 300,849,992 |
| 2025-03-13 | 9.34 | 10 | 9.01 | 9.08 | -17.15% | 428,323 | 400,480,733 |
| 2025-03-12 | 11.2 | 11.28 | 10.95 | 10.96 | -1.97% | 209,169 | 230,605,422 |
| 2025-03-11 | 11.07 | 11.45 | 10.89 | 11.18 | +0.45% | 213,778 | 238,227,616 |
| 2025-03-10 | 11.47 | 11.59 | 11.06 | 11.13 | -4.05% | 254,568 | 285,471,299 |
| 2025-03-07 | 11.43 | 12.59 | 11.43 | 11.6 | +4.98% | 444,217 | 528,968,877 |
| 2025-03-06 | 10.57 | 11.08 | 10.38 | 11.05 | +4.44% | 256,663 | 277,556,863 |
| 2025-03-05 | 11.04 | 11.13 | 10.24 | 10.58 | -3.56% | 286,432 | 300,827,033 |
| 2025-03-04 | 10.76 | 11.24 | 10.5 | 10.97 | -5.19% | 337,029 | 366,434,213 |
| 2025-03-03 | 11.69 | 12.68 | 11.57 | 11.57 | -19.99% | 264,083 | 310,081,148 |
| 2025-02-28 | 15.1 | 15.1 | 14.46 | 14.46 | -4.74% | 163,901 | 241,247,129 |
| 2025-02-27 | 15.28 | 15.46 | 14.85 | 15.18 | -0.46% | 194,542 | 294,662,906 |
| 2025-02-26 | 15.05 | 15.33 | 14.99 | 15.25 | +1.8% | 165,854 | 251,206,637 |
| 2025-02-25 | 14.9 | 15.28 | 14.81 | 14.98 | -0.66% | 154,662 | 233,561,391 |
| 2025-02-24 | 14.99 | 15.3 | 14.75 | 15.08 | -0.2% | 198,941 | 297,942,112 |
| 2025-02-21 | 15.15 | 15.2 | 14.72 | 15.11 | -0.2% | 188,428 | 282,740,526 |
| 2025-02-20 | 15.18 | 15.43 | 15 | 15.14 | -0.79% | 182,929 | 277,478,334 |
| 2025-02-19 | 14.62 | 15.46 | 14.4 | 15.26 | +3.95% | 305,587 | 458,028,988 |
| 2025-02-18 | 15.37 | 15.55 | 14.59 | 14.68 | -7.67% | 384,229 | 577,208,147 |
| 2025-02-17 | 15.24 | 16.36 | 15.24 | 15.9 | -16.54% | 607,747 | 944,564,231 |
| 2025-02-14 | 19.3 | 19.48 | 18.74 | 19.05 | -2.01% | 180,789 | 343,952,349 |
| 2025-02-13 | 19.8 | 20.23 | 19.44 | 19.44 | -1.32% | 240,349 | 476,538,546 |
| 2025-02-12 | 19.65 | 19.88 | 19.42 | 19.7 | -0.61% | 171,284 | 336,713,882 |
| 2025-02-11 | 19.56 | 20.41 | 19.15 | 19.82 | +0.87% | 258,914 | 512,982,660 |
| 2025-02-10 | 18.59 | 19.76 | 18.56 | 19.65 | +5.76% | 227,669 | 435,913,849 |
| 2025-02-07 | 17.98 | 18.8 | 17.95 | 18.58 | +3.05% | 203,296 | 374,502,974 |
| 2025-02-06 | 17.42 | 18.03 | 17.14 | 18.03 | +3.15% | 128,719 | 228,447,964 |
| 2025-02-05 | 16.95 | 17.53 | 16.95 | 17.48 | +3.31% | 111,962 | 194,306,955 |
| 2025-01-27 | 17.64 | 17.9 | 16.8 | 16.92 | -3.48% | 111,282 | 191,386,839 |
| 2025-01-24 | 17.01 | 17.57 | 16.81 | 17.53 | +2.04% | 138,175 | 237,759,726 |
| 2025-01-23 | 17.21 | 18.18 | 17.18 | 17.18 | +1.9% | 167,284 | 294,385,457 |
| 2025-01-22 | 17.07 | 17.15 | 16.75 | 16.86 | -2.2% | 87,282 | 147,485,943 |
| 2025-01-21 | 17.84 | 17.96 | 17.01 | 17.24 | -2.54% | 128,704 | 223,446,780 |
| 2025-01-20 | 17.92 | 18.07 | 17.5 | 17.69 | 0% | 121,310 | 215,300,489 |
| 2025-01-17 | 17.81 | 18.07 | 17.61 | 17.69 | -2.48% | 146,101 | 259,673,549 |
| 2025-01-16 | 18 | 18.77 | 17.82 | 18.14 | +2.25% | 205,086 | 373,261,210 |
| 2025-01-15 | 18.38 | 18.84 | 17.69 | 17.74 | +0.06% | 269,000 | 491,063,003 |
| 2025-01-14 | 16.46 | 17.88 | 16.46 | 17.73 | +10.26% | 252,087 | 433,427,911 |
| 2025-01-13 | 15.8 | 16.34 | 15.35 | 16.08 | -1.59% | 148,749 | 235,706,227 |
| 2025-01-10 | 17.37 | 17.8 | 16.28 | 16.34 | -7.42% | 202,709 | 342,933,033 |
| 2025-01-09 | 18.41 | 18.88 | 17.61 | 17.65 | -4.95% | 228,200 | 413,906,170 |
| 2025-01-08 | 18.32 | 19.22 | 18.2 | 18.57 | -4.38% | 273,603 | 510,838,639 |
| 2025-01-07 | 17.56 | 21.01 | 15.87 | 19.42 | +4.86% | 419,817 | 727,584,111 |
| 2025-01-06 | 22.51 | 22.8 | 18.52 | 18.52 | -20% | 388,744 | 754,320,946 |
| 2025-01-03 | 21.87 | 23.7 | 21.87 | 23.15 | +3.95% | 434,477 | 996,548,779 |
| 2025-01-02 | 21.46 | 22.89 | 21.45 | 22.27 | +5.55% | 370,196 | 820,288,658 |
| 2024-12-31 | 21.57 | 22.2 | 20.74 | 21.1 | -3.65% | 239,929 | 512,214,705 |
| 2024-12-30 | 20.49 | 22.3 | 20.48 | 21.9 | +6.73% | 324,975 | 700,736,408 |
| 2024-12-27 | 20.45 | 21.57 | 20.4 | 20.52 | -1.11% | 220,626 | 462,589,654 |
| 2024-12-26 | 20.4 | 21.68 | 20.4 | 20.75 | -0.24% | 233,856 | 490,413,220 |
| 2024-12-25 | 22.6 | 22.85 | 20.23 | 20.8 | -10.77% | 325,990 | 702,470,956 |
| 2024-12-24 | 21.46 | 23.31 | 20.5 | 23.31 | +8.12% | 423,317 | 959,011,614 |
| 2024-12-23 | 22 | 23.5 | 21.25 | 21.56 | -4.81% | 302,883 | 670,954,873 |
| 2024-12-20 | 23.2 | 23.5 | 22.5 | 22.65 | -5.43% | 388,184 | 891,997,775 |
| 2024-12-19 | 23 | 25.99 | 22.3 | 23.95 | +0.63% | 644,116 | 1,528,107,300 |
| 2024-12-18 | 19.68 | 23.8 | 19.02 | 23.8 | +20.02% | 582,147 | 1,257,231,190 |
| 2024-12-17 | 21.41 | 21.79 | 19.52 | 19.83 | -9.41% | 427,861 | 871,508,941 |
| 2024-12-16 | 22.22 | 24.21 | 21.41 | 21.89 | -1.31% | 737,961 | 1,681,713,178 |
| 2024-12-13 | 18.31 | 22.18 | 18.23 | 22.18 | +20.02% | 670,536 | 1,401,165,960 |
| 2024-12-12 | 18.61 | 18.88 | 18.27 | 18.48 | -1.96% | 229,155 | 424,186,123 |
| 2024-12-11 | 17.79 | 19.11 | 17.76 | 18.85 | +4.96% | 341,987 | 633,502,944 |
| 2024-12-10 | 17.55 | 18.49 | 17.43 | 17.96 | +4.85% | 278,854 | 500,610,397 |
| 2024-12-09 | 17.45 | 17.69 | 16.89 | 17.13 | -2.62% | 143,957 | 248,481,365 |
| 2024-12-06 | 17.28 | 17.84 | 16.92 | 17.59 | +2.03% | 213,100 | 371,903,830 |
| 2024-12-05 | 16.4 | 17.32 | 16.4 | 17.24 | +4.17% | 166,259 | 283,362,590 |
| 2024-12-04 | 16.99 | 17.11 | 16.45 | 16.55 | -3.67% | 157,271 | 262,507,586 |
| 2024-12-03 | 17.58 | 17.58 | 16.97 | 17.18 | -2.72% | 176,094 | 303,223,639 |
| 2024-12-02 | 17.99 | 18.09 | 17.52 | 17.66 | -1.4% | 213,087 | 376,709,978 |
| 2024-11-29 | 17.91 | 18.4 | 17.37 | 17.91 | -1.1% | 215,781 | 385,595,780 |
| 2024-11-28 | 17.6 | 18.49 | 17.58 | 18.11 | +3.37% | 251,244 | 454,096,616 |
| 2024-11-27 | 16.82 | 17.64 | 16.51 | 17.52 | +2.16% | 165,355 | 283,649,687 |
| 2024-11-26 | 17.49 | 18.2 | 16.95 | 17.15 | -3.6% | 177,619 | 312,540,122 |
| 2024-11-25 | 16.93 | 17.79 | 16.41 | 17.79 | +3.91% | 214,446 | 368,760,694 |
| 2024-11-22 | 18.02 | 18.88 | 16.93 | 17.12 | -4.84% | 274,770 | 495,283,434 |
| 2024-11-21 | 18.51 | 18.51 | 17.54 | 17.99 | -4.61% | 319,316 | 576,456,558 |
| 2024-11-20 | 18.2 | 19.24 | 17.8 | 18.86 | +2.06% | 402,665 | 750,043,026 |
| 2024-11-19 | 16.36 | 18.5 | 16.1 | 18.48 | +12.34% | 429,119 | 756,664,211 |
| 2024-11-18 | 17.48 | 17.59 | 15.79 | 16.45 | -5.46% | 331,153 | 545,964,619 |
| 2024-11-15 | 15.63 | 18.34 | 15.63 | 17.4 | +10.69% | 444,031 | 753,804,314 |
| 2024-11-14 | 16.32 | 16.91 | 15.68 | 15.72 | -4.67% | 202,850 | 329,898,393 |
| 2024-11-13 | 15.82 | 16.69 | 15.73 | 16.49 | +3.65% | 249,011 | 405,939,604 |
| 2024-11-12 | 16.16 | 16.46 | 15.61 | 15.91 | -0.56% | 220,699 | 355,336,361 |
| 2024-11-11 | 14.95 | 16 | 14.8 | 16 | +6.17% | 219,689 | 342,218,907 |
| 2024-11-08 | 15.37 | 15.61 | 15 | 15.07 | -1.7% | 188,186 | 287,906,319 |
| 2024-11-07 | 14.88 | 15.33 | 14.68 | 15.33 | +2.27% | 180,780 | 272,801,050 |
| 2024-11-06 | 14.58 | 15.29 | 14.5 | 14.99 | +2.53% | 220,422 | 328,727,221 |
| 2024-11-05 | 14.03 | 14.65 | 13.98 | 14.62 | +4.06% | 169,477 | 244,909,131 |
| 2024-11-04 | 13.58 | 14.06 | 13.39 | 14.05 | +3.31% | 121,787 | 168,127,141 |
| 2024-11-01 | 14.75 | 14.75 | 13.56 | 13.6 | -8.17% | 228,126 | 318,013,120 |
| 2024-10-31 | 14.18 | 14.89 | 14.18 | 14.81 | +3.28% | 206,803 | 302,949,991 |
| 2024-10-30 | 14.3 | 14.56 | 14 | 14.34 | -1.71% | 213,093 | 303,927,879 |
| 2024-10-29 | 15.29 | 15.78 | 14.54 | 14.59 | -8.01% | 390,746 | 585,661,101 |
| 2024-10-28 | 15.09 | 16.78 | 15.09 | 15.86 | -13.33% | 465,326 | 734,848,120 |
| 2024-10-25 | 17.25 | 18.55 | 17.25 | 18.3 | +5.9% | 209,135 | 377,548,602 |
| 2024-10-24 | 17.8 | 18.01 | 17.23 | 17.28 | -4.58% | 143,796 | 251,666,439 |
| 2024-10-23 | 18.78 | 18.78 | 17.8 | 18.11 | -4.63% | 248,128 | 450,849,616 |
| 2024-10-22 | 17.6 | 19.57 | 17.37 | 18.99 | +7.35% | 339,774 | 636,571,917 |
| 2024-10-21 | 17.15 | 17.99 | 17.15 | 17.69 | +3.15% | 186,432 | 328,912,198 |
| 2024-10-18 | 16.53 | 17.68 | 16.16 | 17.15 | +2.76% | 209,490 | 352,389,294 |
| 2024-10-17 | 16.54 | 17.18 | 16.45 | 16.69 | +2.9% | 177,183 | 298,020,604 |
| 2024-10-16 | 16.12 | 16.65 | 15.95 | 16.22 | -1.46% | 122,651 | 200,092,383 |
| 2024-10-15 | 16.57 | 17.35 | 16.2 | 16.46 | -1.61% | 159,248 | 268,801,693 |
| 2024-10-14 | 16.22 | 16.75 | 15.9 | 16.73 | +3.98% | 147,162 | 241,506,396 |
| 2024-10-11 | 16.91 | 17.08 | 15.8 | 16.09 | -6.67% | 161,587 | 263,286,987 |
| 2024-10-10 | 17.97 | 18.4 | 16.48 | 17.24 | -0.06% | 174,708 | 306,078,367 |
| 2024-10-09 | 19.95 | 20.08 | 17.19 | 17.25 | -19.51% | 314,139 | 586,571,896 |
| 2024-10-08 | 21.47 | 21.47 | 18.9 | 21.43 | +19.06% | 411,011 | 832,877,529 |
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：