股票概览
8.8
+0.11%
+0.01
8.79
开盘价
8.84
最高价
8.62
最低价
35,810
成交量
数据更新至: 2025-03-25
技术指标
9.31
MA5 (5日均线)
9.60
MA10 (10日均线)
9.73
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 | 8.79 | 8.84 | 8.62 | 8.8 | +0.11% | 35,810 | 31,184,321 |
| 2025-03-24 | 9.37 | 9.4 | 8.61 | 8.79 | -5.89% | 90,743 | 81,013,421 |
| 2025-03-21 | 9.88 | 9.88 | 9.34 | 9.34 | -4.6% | 67,091 | 63,784,094 |
| 2025-03-20 | 9.9 | 9.96 | 9.75 | 9.79 | -0.61% | 37,604 | 37,031,772 |
| 2025-03-19 | 10 | 10.15 | 9.8 | 9.85 | -2.18% | 45,234 | 44,851,969 |
| 2025-03-18 | 9.89 | 10.1 | 9.88 | 10.07 | +1.21% | 52,193 | 52,163,350 |
| 2025-03-17 | 9.77 | 9.98 | 9.71 | 9.95 | -1.19% | 68,880 | 67,805,321 |
| 2025-03-14 | 9.55 | 10.1 | 9.46 | 10.07 | +5.33% | 100,704 | 99,305,484 |
| 2025-03-13 | 9.8 | 9.8 | 9.37 | 9.56 | -2.05% | 52,471 | 49,949,118 |
| 2025-03-12 | 9.74 | 9.89 | 9.65 | 9.76 | +0.93% | 46,682 | 45,643,825 |
| 2025-03-11 | 9.61 | 9.71 | 9.5 | 9.67 | -0.31% | 50,509 | 48,585,407 |
| 2025-03-10 | 9.68 | 9.8 | 9.57 | 9.7 | +0.21% | 43,448 | 42,062,297 |
| 2025-03-07 | 9.91 | 9.97 | 9.63 | 9.68 | -2.71% | 51,007 | 49,942,964 |
| 2025-03-06 | 9.84 | 10.05 | 9.79 | 9.95 | +1.32% | 54,691 | 54,371,993 |
| 2025-03-05 | 9.98 | 10.17 | 9.67 | 9.82 | -1.21% | 52,443 | 51,352,345 |
| 2025-03-04 | 9.68 | 9.94 | 9.48 | 9.94 | +2.79% | 49,603 | 48,651,195 |
| 2025-03-03 | 9.77 | 9.95 | 9.6 | 9.67 | -1.02% | 47,676 | 46,708,540 |
| 2025-02-28 | 10.15 | 10.17 | 9.76 | 9.77 | -3.74% | 60,591 | 60,008,067 |
| 2025-02-27 | 10.26 | 10.3 | 9.98 | 10.15 | -1.07% | 61,142 | 61,867,072 |
| 2025-02-26 | 10.32 | 10.37 | 10.14 | 10.26 | +0.59% | 60,075 | 61,627,069 |
| 2025-02-25 | 10.1 | 10.42 | 10.05 | 10.2 | -0.78% | 47,402 | 48,650,514 |
| 2025-02-24 | 10.12 | 10.35 | 9.98 | 10.28 | +1.58% | 66,078 | 67,319,283 |
| 2025-02-21 | 10.26 | 10.3 | 9.95 | 10.12 | -1.17% | 54,884 | 55,286,664 |
| 2025-02-20 | 10.2 | 10.3 | 10.07 | 10.24 | +0.59% | 38,842 | 39,535,406 |
| 2025-02-19 | 9.89 | 10.21 | 9.88 | 10.18 | +3.04% | 46,096 | 46,499,281 |
| 2025-02-18 | 10.38 | 10.38 | 9.86 | 9.88 | -4.36% | 62,576 | 63,155,654 |
| 2025-02-17 | 10.23 | 10.48 | 10.16 | 10.33 | +1.67% | 52,726 | 54,573,933 |
| 2025-02-14 | 10.13 | 10.2 | 10.01 | 10.16 | +0.2% | 48,088 | 48,689,497 |
| 2025-02-13 | 10.42 | 10.42 | 10.12 | 10.14 | -1.74% | 53,605 | 54,718,415 |
| 2025-02-12 | 10.38 | 10.43 | 10.2 | 10.32 | -0.58% | 47,142 | 48,533,035 |
| 2025-02-11 | 10.37 | 10.52 | 10.11 | 10.38 | +0.58% | 63,642 | 65,568,911 |
| 2025-02-10 | 9.99 | 10.34 | 9.99 | 10.32 | +3.41% | 60,006 | 61,097,395 |
| 2025-02-07 | 9.99 | 10.17 | 9.81 | 9.98 | +0.81% | 72,065 | 72,136,816 |
| 2025-02-06 | 9.75 | 9.92 | 9.42 | 9.9 | +2.91% | 71,731 | 70,044,242 |
| 2025-02-05 | 9.38 | 9.62 | 9.3 | 9.62 | +4.45% | 62,191 | 59,067,319 |
| 2025-01-27 | 9.35 | 9.48 | 9.13 | 9.21 | -0.11% | 52,907 | 49,300,640 |
| 2025-01-24 | 9.12 | 9.29 | 9.03 | 9.22 | +1.54% | 52,649 | 48,250,042 |
| 2025-01-23 | 9.34 | 9.55 | 9.08 | 9.08 | -1.3% | 68,012 | 63,605,810 |
| 2025-01-22 | 9.33 | 9.45 | 9.12 | 9.2 | -1.39% | 58,717 | 54,201,555 |
| 2025-01-21 | 9.55 | 9.75 | 9.2 | 9.33 | -1.69% | 53,437 | 49,982,899 |
| 2025-01-20 | 9.49 | 9.61 | 9.12 | 9.49 | +2.48% | 70,573 | 66,679,883 |
| 2025-01-17 | 9.47 | 9.5 | 9.18 | 9.26 | -2.22% | 57,516 | 53,406,652 |
| 2025-01-16 | 9.41 | 9.6 | 9.28 | 9.47 | +1.61% | 61,849 | 58,487,113 |
| 2025-01-15 | 9.48 | 9.67 | 9.27 | 9.32 | -1.69% | 81,680 | 77,236,796 |
| 2025-01-14 | 8.84 | 9.48 | 8.84 | 9.48 | +8.1% | 95,572 | 88,696,219 |
| 2025-01-13 | 8.77 | 8.86 | 8.39 | 8.77 | -0.23% | 56,054 | 48,553,475 |
| 2025-01-10 | 9.34 | 9.41 | 8.79 | 8.79 | -5.99% | 67,762 | 61,555,803 |
| 2025-01-09 | 9.33 | 9.53 | 9.15 | 9.35 | +0.21% | 75,740 | 70,962,639 |
| 2025-01-08 | 9.41 | 9.79 | 9.08 | 9.33 | -0.53% | 126,291 | 118,545,961 |
| 2025-01-07 | 8.8 | 9.39 | 8.8 | 9.38 | +5.99% | 106,784 | 97,194,235 |
| 2025-01-06 | 9.15 | 9.31 | 8.68 | 8.85 | -6.84% | 134,777 | 120,022,346 |
| 2025-01-03 | 9.51 | 10.81 | 8.91 | 9.5 | 0% | 191,312 | 184,338,856 |
| 2025-01-02 | 9.54 | 9.96 | 9.36 | 9.5 | -1.35% | 72,476 | 69,932,460 |
| 2024-12-31 | 10.1 | 10.2 | 9.52 | 9.63 | -3.99% | 75,031 | 73,648,954 |
| 2024-12-30 | 10.34 | 10.6 | 9.77 | 10.03 | -3.09% | 66,432 | 66,802,840 |
| 2024-12-27 | 10.31 | 10.65 | 10.12 | 10.35 | +1.27% | 73,343 | 76,706,048 |
| 2024-12-26 | 9.91 | 10.31 | 9.9 | 10.22 | +2% | 76,498 | 77,938,062 |
| 2024-12-25 | 10.57 | 10.63 | 9.71 | 10.02 | -5.2% | 105,326 | 105,817,011 |
| 2024-12-24 | 11.14 | 11.3 | 10.32 | 10.57 | -4.77% | 126,945 | 135,176,363 |
| 2024-12-23 | 12.4 | 12.48 | 10.85 | 11.1 | -10.48% | 186,754 | 213,863,622 |
| 2024-12-20 | 11.52 | 12.62 | 11.52 | 12.4 | +6.71% | 189,690 | 231,786,159 |
| 2024-12-19 | 11.61 | 11.8 | 11.3 | 11.62 | -1.94% | 97,423 | 112,216,401 |
| 2024-12-18 | 11.61 | 12.07 | 11.1 | 11.85 | +2.51% | 134,992 | 157,489,781 |
| 2024-12-17 | 12.59 | 12.6 | 11.5 | 11.56 | -7.3% | 155,771 | 185,001,633 |
| 2024-12-16 | 12.75 | 13.26 | 12.31 | 12.47 | -2.2% | 171,591 | 217,707,329 |
| 2024-12-13 | 13.55 | 13.7 | 12.7 | 12.75 | -8.27% | 292,692 | 381,352,904 |
| 2024-12-12 | 14.6 | 14.95 | 13.48 | 13.9 | +2.36% | 369,759 | 517,156,185 |
| 2024-12-11 | 12.3 | 14.5 | 12.18 | 13.58 | +8.99% | 398,278 | 534,195,626 |
| 2024-12-10 | 12.06 | 12.59 | 11.75 | 12.46 | +6.04% | 242,967 | 300,168,041 |
| 2024-12-09 | 11.69 | 12.06 | 11.53 | 11.75 | +0.69% | 113,978 | 134,447,412 |
| 2024-12-06 | 11.47 | 11.99 | 11.1 | 11.67 | +2.19% | 137,769 | 158,985,946 |
| 2024-12-05 | 11.3 | 11.49 | 11.17 | 11.42 | +1.51% | 77,917 | 88,789,548 |
| 2024-12-04 | 11.61 | 11.67 | 11.18 | 11.25 | -3.76% | 115,307 | 131,232,516 |
| 2024-12-03 | 11.91 | 12.18 | 11.57 | 11.69 | -3.55% | 167,709 | 196,853,625 |
| 2024-12-02 | 12.03 | 12.78 | 11.92 | 12.12 | +3.41% | 218,580 | 266,866,149 |
| 2024-11-29 | 12.1 | 12.1 | 11.47 | 11.72 | -5.18% | 216,274 | 254,367,098 |
| 2024-11-28 | 11.85 | 12.92 | 11.65 | 12.36 | +4.83% | 310,568 | 376,598,255 |
| 2024-11-27 | 10.88 | 12.48 | 10.88 | 11.79 | +9.07% | 265,604 | 308,770,371 |
| 2024-11-26 | 11.21 | 11.5 | 10.75 | 10.81 | -4.17% | 146,585 | 162,848,598 |
| 2024-11-25 | 11.37 | 11.4 | 10.51 | 11.28 | -1.31% | 191,680 | 210,748,035 |
| 2024-11-22 | 10.51 | 12.32 | 10.38 | 11.43 | +8.65% | 285,452 | 327,562,419 |
| 2024-11-21 | 10.69 | 10.8 | 10.34 | 10.52 | -1.03% | 65,984 | 69,456,642 |
| 2024-11-20 | 10.34 | 10.73 | 10.29 | 10.63 | +2.31% | 75,222 | 79,456,901 |
| 2024-11-19 | 10.1 | 10.41 | 9.96 | 10.39 | +3.38% | 75,435 | 76,741,670 |
| 2024-11-18 | 10.85 | 11.01 | 10 | 10.05 | -6.51% | 93,199 | 94,983,285 |
| 2024-11-15 | 10.86 | 11.38 | 10.75 | 10.75 | -1.01% | 80,710 | 89,142,939 |
| 2024-11-14 | 11.43 | 11.44 | 10.85 | 10.86 | -4.99% | 69,890 | 77,392,500 |
| 2024-11-13 | 11.27 | 11.43 | 10.88 | 11.43 | +0.97% | 88,734 | 99,516,490 |
| 2024-11-12 | 11.6 | 11.79 | 11.2 | 11.32 | -1.82% | 121,583 | 139,738,065 |
| 2024-11-11 | 11.09 | 11.58 | 11.08 | 11.53 | +3.13% | 121,559 | 137,914,537 |
| 2024-11-08 | 11 | 11.38 | 10.81 | 11.18 | +2.66% | 128,328 | 142,712,498 |
| 2024-11-07 | 10.73 | 10.89 | 10.5 | 10.89 | +1.49% | 104,443 | 112,104,340 |
| 2024-11-06 | 10.5 | 10.94 | 10.5 | 10.73 | +2.98% | 113,124 | 121,639,768 |
| 2024-11-05 | 10.22 | 10.47 | 10.22 | 10.42 | +2.16% | 95,313 | 98,730,631 |
| 2024-11-04 | 9.95 | 10.21 | 9.82 | 10.2 | +1.8% | 67,270 | 68,076,592 |
| 2024-11-01 | 10.91 | 11.08 | 9.98 | 10.02 | -8.16% | 124,247 | 128,388,373 |
| 2024-10-31 | 10.92 | 10.99 | 10.78 | 10.91 | -0.82% | 99,884 | 108,751,374 |
| 2024-10-30 | 11.21 | 11.34 | 10.73 | 11 | -3.25% | 125,589 | 137,316,169 |
| 2024-10-29 | 11.05 | 11.68 | 10.72 | 11.37 | +2.71% | 212,183 | 238,902,868 |
| 2024-10-28 | 10.46 | 11.09 | 10.46 | 11.07 | +5.83% | 133,464 | 144,890,019 |
| 2024-10-25 | 10.34 | 10.63 | 10.31 | 10.46 | +1.65% | 87,901 | 92,122,201 |
| 2024-10-24 | 10.34 | 10.39 | 10.23 | 10.29 | -0.87% | 59,628 | 61,425,870 |
| 2024-10-23 | 10.58 | 10.66 | 10.29 | 10.38 | -1.98% | 102,313 | 106,949,927 |
| 2024-10-22 | 10.6 | 10.66 | 10.4 | 10.59 | -0.09% | 91,933 | 96,885,810 |
| 2024-10-21 | 10.42 | 10.7 | 10.32 | 10.6 | +1.83% | 129,398 | 136,256,651 |
| 2024-10-18 | 10 | 10.61 | 9.89 | 10.41 | +3.17% | 125,923 | 130,053,702 |
| 2024-10-17 | 10.15 | 10.45 | 10.04 | 10.09 | +0.5% | 92,947 | 95,061,952 |
| 2024-10-16 | 9.96 | 10.18 | 9.82 | 10.04 | -0.1% | 79,913 | 80,196,990 |
| 2024-10-15 | 10.33 | 10.45 | 10.01 | 10.05 | -2.24% | 96,760 | 98,972,710 |
| 2024-10-14 | 9.99 | 10.3 | 9.79 | 10.28 | +4.26% | 115,975 | 116,881,485 |
| 2024-10-11 | 10.32 | 10.56 | 9.72 | 9.86 | -3.24% | 129,520 | 130,441,238 |
| 2024-10-10 | 10.5 | 10.78 | 9.94 | 10.19 | +0.3% | 147,092 | 151,754,773 |
| 2024-10-09 | 12 | 12.01 | 10.16 | 10.16 | -20% | 208,607 | 231,121,942 |
| 2024-10-08 | 13 | 13.04 | 11.35 | 12.7 | +12.39% | 300,364 | 370,000,417 |
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：