股票概览
9.3
+3.1%
+0.28
9.33
开盘价
9.74
最高价
9.1
最低价
283,307
成交量
数据更新至: 2025-03-25
技术指标
8.95
MA5 (5日均线)
8.63
MA10 (10日均线)
8.38
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 | 9.33 | 9.74 | 9.1 | 9.3 | +3.1% | 283,307 | 266,962,159 |
| 2025-03-24 | 8.67 | 9.35 | 8.64 | 9.02 | +0.22% | 338,978 | 304,988,696 |
| 2025-03-21 | 9.6 | 9.85 | 8.98 | 9 | +0.78% | 511,240 | 480,489,232 |
| 2025-03-20 | 8.47 | 9.11 | 8.39 | 8.93 | +5.18% | 304,123 | 267,187,610 |
| 2025-03-19 | 8.36 | 8.55 | 8.33 | 8.49 | +1.07% | 106,524 | 90,175,877 |
| 2025-03-18 | 8.41 | 8.42 | 8.33 | 8.4 | +0.48% | 53,628 | 44,922,518 |
| 2025-03-17 | 8.44 | 8.46 | 8.34 | 8.36 | -0.48% | 82,948 | 69,486,346 |
| 2025-03-14 | 8.15 | 8.4 | 8.14 | 8.4 | +2.94% | 122,048 | 101,282,325 |
| 2025-03-13 | 8.2 | 8.25 | 8.06 | 8.16 | -0.37% | 62,417 | 50,884,582 |
| 2025-03-12 | 8.18 | 8.26 | 8.14 | 8.19 | -0.12% | 56,876 | 46,596,929 |
| 2025-03-11 | 8.13 | 8.2 | 8.06 | 8.2 | +0.12% | 55,609 | 45,264,301 |
| 2025-03-10 | 8.1 | 8.35 | 8.09 | 8.19 | +1.74% | 76,513 | 62,713,941 |
| 2025-03-07 | 8.12 | 8.17 | 8.01 | 8.05 | -0.98% | 54,461 | 44,025,116 |
| 2025-03-06 | 8.02 | 8.14 | 8 | 8.13 | +1.37% | 62,561 | 50,593,578 |
| 2025-03-05 | 8.13 | 8.15 | 7.96 | 8.02 | -1.72% | 71,220 | 57,045,424 |
| 2025-03-04 | 8.08 | 8.17 | 8.03 | 8.16 | +0.49% | 45,206 | 36,732,621 |
| 2025-03-03 | 8 | 8.21 | 7.97 | 8.12 | +2.14% | 86,786 | 70,709,763 |
| 2025-02-28 | 8.22 | 8.25 | 7.94 | 7.95 | -3.4% | 88,160 | 71,166,600 |
| 2025-02-27 | 8.22 | 8.32 | 8.08 | 8.23 | +0.12% | 74,001 | 60,623,247 |
| 2025-02-26 | 8.14 | 8.22 | 8.1 | 8.22 | +0.98% | 61,220 | 49,975,993 |
| 2025-02-25 | 8.18 | 8.23 | 8.08 | 8.14 | -1.09% | 59,765 | 48,703,023 |
| 2025-02-24 | 8.26 | 8.31 | 8.17 | 8.23 | -0.24% | 82,257 | 67,714,824 |
| 2025-02-21 | 8.4 | 8.44 | 8.15 | 8.25 | -1.55% | 89,488 | 73,762,319 |
| 2025-02-20 | 8.25 | 8.51 | 8.25 | 8.38 | +1.21% | 86,282 | 72,579,348 |
| 2025-02-19 | 8.26 | 8.29 | 8.17 | 8.28 | +0.98% | 68,587 | 56,530,508 |
| 2025-02-18 | 8.53 | 8.53 | 8.16 | 8.2 | -3.87% | 85,504 | 71,241,668 |
| 2025-02-17 | 8.59 | 8.6 | 8.47 | 8.53 | +0.24% | 77,254 | 65,902,724 |
| 2025-02-14 | 8.39 | 8.6 | 8.35 | 8.51 | +1.31% | 86,688 | 73,919,154 |
| 2025-02-13 | 8.45 | 8.51 | 8.38 | 8.4 | -0.94% | 62,412 | 52,714,068 |
| 2025-02-12 | 8.48 | 8.51 | 8.4 | 8.48 | -0.35% | 65,681 | 55,519,020 |
| 2025-02-11 | 8.64 | 8.67 | 8.42 | 8.51 | -1.85% | 71,875 | 61,055,039 |
| 2025-02-10 | 8.57 | 8.69 | 8.51 | 8.67 | +1.64% | 68,608 | 59,236,848 |
| 2025-02-07 | 8.37 | 8.59 | 8.32 | 8.53 | +1.79% | 85,289 | 72,442,811 |
| 2025-02-06 | 8.32 | 8.38 | 8.17 | 8.38 | +1.21% | 66,894 | 55,530,512 |
| 2025-02-05 | 8.22 | 8.33 | 8.15 | 8.28 | +1.97% | 44,694 | 36,955,365 |
| 2025-01-27 | 8.19 | 8.32 | 8.12 | 8.12 | -0.37% | 48,890 | 40,197,819 |
| 2025-01-24 | 8.18 | 8.21 | 8.06 | 8.15 | -0.24% | 52,162 | 42,345,939 |
| 2025-01-23 | 8.23 | 8.37 | 8.17 | 8.17 | +0.86% | 65,136 | 53,892,811 |
| 2025-01-22 | 8.2 | 8.2 | 8.05 | 8.1 | -1.22% | 39,470 | 31,998,016 |
| 2025-01-21 | 8.31 | 8.36 | 8.13 | 8.2 | -1.56% | 46,845 | 38,345,658 |
| 2025-01-20 | 8.21 | 8.37 | 8.19 | 8.33 | +1.71% | 58,800 | 48,837,198 |
| 2025-01-17 | 8.25 | 8.25 | 8.11 | 8.19 | -0.12% | 47,509 | 38,850,062 |
| 2025-01-16 | 8.19 | 8.33 | 8.11 | 8.2 | +0.61% | 55,827 | 45,920,077 |
| 2025-01-15 | 8.3 | 8.33 | 8.14 | 8.15 | -1.81% | 53,335 | 43,752,846 |
| 2025-01-14 | 8.2 | 8.31 | 8.09 | 8.3 | +3.23% | 73,879 | 60,668,851 |
| 2025-01-13 | 7.82 | 8.05 | 7.66 | 8.04 | +0.63% | 62,164 | 49,098,595 |
| 2025-01-10 | 8.49 | 8.5 | 7.98 | 7.99 | -5.78% | 98,572 | 80,863,769 |
| 2025-01-09 | 8.38 | 8.62 | 8.28 | 8.48 | -0.59% | 76,074 | 64,533,673 |
| 2025-01-08 | 8.45 | 8.72 | 8.33 | 8.53 | +0.83% | 111,712 | 95,337,823 |
| 2025-01-07 | 8.65 | 8.68 | 8.26 | 8.46 | -3.86% | 133,630 | 112,498,372 |
| 2025-01-06 | 8.36 | 8.84 | 8.34 | 8.8 | +5.52% | 156,209 | 135,318,791 |
| 2025-01-03 | 8.6 | 8.71 | 8.24 | 8.34 | -2.34% | 84,043 | 71,573,442 |
| 2025-01-02 | 8.69 | 8.84 | 8.41 | 8.54 | -1.84% | 68,742 | 59,612,476 |
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：