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 |
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：