股票概览
8.91
+4.58%
+0.39
8.73
开盘价
9.73
最高价
8.73
最低价
208,096
成交量
数据更新至: 2025-03-25
技术指标
8.92
MA5 (5日均线)
9.13
MA10 (10日均线)
9.23
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 | 8.73 | 9.73 | 8.73 | 8.91 | +4.58% | 208,096 | 187,799,235 |
| 2025-03-24 | 8.91 | 8.91 | 8.29 | 8.52 | -4.27% | 102,936 | 88,186,304 |
| 2025-03-21 | 9.12 | 9.15 | 8.87 | 8.9 | -2.94% | 99,280 | 89,178,548 |
| 2025-03-20 | 9.14 | 9.38 | 9.03 | 9.17 | +0.55% | 99,340 | 91,447,620 |
| 2025-03-19 | 9.19 | 9.2 | 9.05 | 9.12 | -1.41% | 90,917 | 82,890,985 |
| 2025-03-18 | 9.23 | 9.41 | 9.18 | 9.25 | +0.43% | 104,506 | 97,080,440 |
| 2025-03-17 | 9.29 | 9.35 | 9.14 | 9.21 | -1.07% | 89,228 | 82,360,712 |
| 2025-03-14 | 9.21 | 9.34 | 9.04 | 9.31 | +0.87% | 118,077 | 108,866,678 |
| 2025-03-13 | 9.56 | 9.59 | 9.02 | 9.23 | -4.35% | 186,976 | 172,722,821 |
| 2025-03-12 | 9.59 | 9.8 | 9.59 | 9.65 | +1.37% | 232,614 | 225,702,554 |
| 2025-03-11 | 9.21 | 9.54 | 9.13 | 9.52 | +1.82% | 163,750 | 152,596,830 |
| 2025-03-10 | 9.5 | 9.56 | 9.21 | 9.35 | -1.68% | 139,633 | 130,435,796 |
| 2025-03-07 | 9.8 | 9.92 | 9.41 | 9.51 | -2.96% | 219,634 | 213,441,976 |
| 2025-03-06 | 9.2 | 9.81 | 9.19 | 9.8 | +7.1% | 275,568 | 264,673,069 |
| 2025-03-05 | 9.2 | 9.21 | 8.91 | 9.15 | -0.33% | 113,835 | 103,154,763 |
| 2025-03-04 | 8.79 | 9.3 | 8.71 | 9.18 | +3.38% | 159,325 | 145,238,992 |
| 2025-03-03 | 8.76 | 9.33 | 8.68 | 8.88 | +1.83% | 161,931 | 145,648,469 |
| 2025-02-28 | 9.37 | 9.4 | 8.52 | 8.72 | -7.72% | 169,322 | 152,751,557 |
| 2025-02-27 | 9.69 | 9.78 | 9.2 | 9.45 | -2.68% | 202,457 | 191,108,867 |
| 2025-02-26 | 9.47 | 9.98 | 9.47 | 9.71 | +3.41% | 248,951 | 242,226,571 |
| 2025-02-25 | 9.3 | 9.63 | 9.2 | 9.39 | -0.95% | 139,105 | 130,414,125 |
| 2025-02-24 | 9.73 | 9.73 | 9.31 | 9.48 | -2.67% | 182,716 | 172,840,628 |
| 2025-02-21 | 9.47 | 9.96 | 9.27 | 9.74 | +2.85% | 242,209 | 233,523,492 |
| 2025-02-20 | 9.4 | 9.54 | 9.34 | 9.47 | +0.32% | 137,839 | 130,195,468 |
| 2025-02-19 | 9.32 | 9.53 | 9.25 | 9.44 | +1.4% | 162,515 | 152,947,099 |
| 2025-02-18 | 9.75 | 9.97 | 9.27 | 9.31 | -5.67% | 264,288 | 253,471,157 |
| 2025-02-17 | 9.85 | 10.03 | 9.71 | 9.87 | -0.9% | 339,425 | 334,987,500 |
| 2025-02-14 | 10.12 | 10.23 | 9.61 | 9.96 | +4.51% | 456,880 | 451,308,818 |
| 2025-02-13 | 9.67 | 9.72 | 9.41 | 9.53 | -2.36% | 231,190 | 221,055,023 |
| 2025-02-12 | 9.54 | 9.84 | 9.54 | 9.76 | -0.41% | 253,820 | 246,968,932 |
| 2025-02-11 | 9.84 | 10.16 | 9.52 | 9.8 | -1.31% | 402,064 | 392,601,378 |
| 2025-02-10 | 9.75 | 9.93 | 9.61 | 9.93 | +2.27% | 347,224 | 337,988,626 |
| 2025-02-07 | 9.39 | 10.38 | 9.39 | 9.71 | +4.97% | 478,787 | 467,077,977 |
| 2025-02-06 | 9.16 | 9.27 | 8.81 | 9.25 | -0.86% | 361,215 | 327,390,391 |
| 2025-02-05 | 9.29 | 9.5 | 9.09 | 9.33 | +4.6% | 304,574 | 284,232,576 |
| 2025-01-27 | 9.18 | 9.39 | 8.9 | 8.92 | -2.83% | 291,268 | 263,876,310 |
| 2025-01-24 | 8.32 | 9.31 | 8.3 | 9.18 | +10.47% | 495,156 | 436,039,407 |
| 2025-01-23 | 7.89 | 9.15 | 7.89 | 8.31 | +6.81% | 333,723 | 284,853,571 |
| 2025-01-22 | 7.93 | 7.97 | 7.77 | 7.78 | -2.26% | 73,219 | 57,464,594 |
| 2025-01-21 | 8.09 | 8.14 | 7.88 | 7.96 | -0.75% | 90,149 | 71,892,013 |
| 2025-01-20 | 8.2 | 8.24 | 7.89 | 8.02 | -1.11% | 129,851 | 104,219,807 |
| 2025-01-17 | 8.11 | 8.5 | 7.96 | 8.11 | +0.37% | 202,454 | 167,211,599 |
| 2025-01-16 | 8.15 | 8.3 | 7.93 | 8.08 | -0.37% | 126,527 | 102,609,121 |
| 2025-01-15 | 8.3 | 8.35 | 8.07 | 8.11 | -2.29% | 162,897 | 133,195,093 |
| 2025-01-14 | 7.82 | 8.32 | 7.68 | 8.3 | +9.64% | 238,376 | 192,679,609 |
| 2025-01-13 | 7.22 | 7.8 | 7.01 | 7.57 | +3.42% | 151,321 | 112,753,224 |
| 2025-01-10 | 7.65 | 7.73 | 7.28 | 7.32 | -4.31% | 98,327 | 73,903,516 |
| 2025-01-09 | 7.59 | 7.88 | 7.51 | 7.65 | +0.26% | 122,591 | 94,303,155 |
| 2025-01-08 | 7.58 | 7.8 | 7.24 | 7.63 | +0.93% | 146,252 | 110,479,142 |
| 2025-01-07 | 7.39 | 7.69 | 7.35 | 7.56 | +5% | 116,206 | 87,147,427 |
| 2025-01-06 | 7.32 | 7.4 | 6.93 | 7.2 | -2.04% | 92,393 | 66,703,622 |
| 2025-01-03 | 8.02 | 8.09 | 7.25 | 7.35 | -7.08% | 150,344 | 113,388,017 |
| 2025-01-02 | 8.14 | 8.28 | 7.8 | 7.91 | -2.83% | 122,693 | 98,662,301 |
| 2024-12-31 | 8.61 | 8.7 | 8.1 | 8.14 | -5.35% | 133,170 | 111,164,874 |
| 2024-12-30 | 8.47 | 8.68 | 8.02 | 8.6 | +1.42% | 164,381 | 137,951,524 |
| 2024-12-27 | 8.31 | 8.69 | 8.28 | 8.48 | +1.8% | 176,118 | 150,481,270 |
| 2024-12-26 | 8.35 | 8.5 | 8.28 | 8.33 | +1.09% | 134,870 | 113,240,908 |
| 2024-12-25 | 8.71 | 8.79 | 8.11 | 8.24 | -6.68% | 221,027 | 183,830,427 |
| 2024-12-24 | 9.25 | 9.35 | 8.58 | 8.83 | -3.81% | 251,343 | 222,351,423 |
| 2024-12-23 | 10.21 | 10.26 | 9.18 | 9.18 | -10.87% | 346,001 | 333,301,813 |
| 2024-12-20 | 9.6 | 10.45 | 9.6 | 10.3 | +5.97% | 406,328 | 414,695,806 |
| 2024-12-19 | 9.49 | 10.01 | 9.46 | 9.72 | -0.51% | 207,117 | 201,295,850 |
| 2024-12-18 | 9.53 | 10.23 | 8.99 | 9.77 | +0.21% | 273,903 | 259,875,465 |
| 2024-12-17 | 10.08 | 10.37 | 9.7 | 9.75 | -1.71% | 308,417 | 312,054,671 |
| 2024-12-16 | 9.71 | 10.14 | 9.55 | 9.92 | +1.33% | 179,861 | 176,239,747 |
| 2024-12-13 | 10.09 | 10.17 | 9.78 | 9.79 | -5.59% | 312,896 | 311,827,552 |
| 2024-12-12 | 10.23 | 10.67 | 10.06 | 10.37 | +1.67% | 387,028 | 401,877,617 |
| 2024-12-11 | 10.34 | 10.58 | 10.1 | 10.2 | -4.05% | 380,732 | 389,991,168 |
| 2024-12-10 | 10.2 | 10.88 | 9.78 | 10.63 | +7.92% | 640,145 | 657,359,625 |
| 2024-12-09 | 9.61 | 10.19 | 9.46 | 9.85 | +1.34% | 434,422 | 425,887,362 |
| 2024-12-06 | 10.33 | 10.49 | 9.62 | 9.72 | -7.25% | 601,049 | 594,846,488 |
| 2024-12-05 | 10.3 | 10.99 | 10.01 | 10.48 | +1.65% | 695,563 | 729,355,964 |
| 2024-12-04 | 11.95 | 11.95 | 10.18 | 10.31 | -1.25% | 1,065,911 | 1,209,674,811 |
| 2024-12-03 | 8.62 | 10.44 | 8.62 | 10.44 | +20% | 597,751 | 584,012,697 |
| 2024-12-02 | 8.51 | 8.79 | 8.47 | 8.7 | -1.02% | 308,102 | 265,866,496 |
| 2024-11-29 | 9 | 9.49 | 8.28 | 8.79 | +2.45% | 495,430 | 437,362,391 |
| 2024-11-28 | 8.28 | 8.8 | 8.18 | 8.58 | +3.62% | 272,548 | 230,848,031 |
| 2024-11-27 | 7.91 | 8.28 | 7.64 | 8.28 | +3.89% | 176,320 | 142,316,203 |
| 2024-11-26 | 8.05 | 8.2 | 7.87 | 7.97 | -1.12% | 98,509 | 79,272,672 |
| 2024-11-25 | 7.98 | 8.13 | 7.66 | 8.06 | +3.07% | 117,305 | 92,870,515 |
| 2024-11-22 | 8.14 | 8.36 | 7.81 | 7.82 | -4.52% | 139,367 | 113,290,579 |
| 2024-11-21 | 7.99 | 8.49 | 7.91 | 8.19 | +2.12% | 143,373 | 116,916,113 |
| 2024-11-20 | 7.61 | 8.16 | 7.6 | 8.02 | +3.62% | 141,250 | 112,087,231 |
| 2024-11-19 | 7.62 | 7.74 | 7.41 | 7.74 | +1.57% | 107,218 | 81,034,672 |
| 2024-11-18 | 8.47 | 8.5 | 7.49 | 7.62 | -9.72% | 217,004 | 168,462,938 |
| 2024-11-15 | 8.16 | 8.55 | 8.14 | 8.44 | +3.05% | 239,831 | 201,491,414 |
| 2024-11-14 | 8.5 | 8.58 | 8.18 | 8.19 | -4.1% | 150,115 | 125,459,828 |
| 2024-11-13 | 8.4 | 8.59 | 8.11 | 8.54 | +3.14% | 218,539 | 183,898,885 |
| 2024-11-12 | 8.64 | 8.64 | 8.01 | 8.28 | -3.5% | 178,820 | 149,657,357 |
| 2024-11-11 | 8.3 | 8.6 | 8.23 | 8.58 | +2.75% | 176,336 | 149,239,170 |
| 2024-11-08 | 8.37 | 8.48 | 8.2 | 8.35 | +1.46% | 191,873 | 160,086,649 |
| 2024-11-07 | 7.99 | 8.23 | 7.91 | 8.23 | +2.36% | 151,766 | 122,877,642 |
| 2024-11-06 | 8 | 8.17 | 7.89 | 8.04 | +0.12% | 179,567 | 144,544,813 |
| 2024-11-05 | 7.74 | 8.07 | 7.74 | 8.03 | +3.21% | 159,276 | 126,458,586 |
| 2024-11-04 | 7.72 | 7.88 | 7.6 | 7.78 | +2.23% | 128,725 | 99,883,109 |
| 2024-11-01 | 8.31 | 8.33 | 7.53 | 7.61 | -9.94% | 267,951 | 211,558,311 |
| 2024-10-31 | 8.43 | 8.74 | 8.18 | 8.45 | -2.09% | 332,826 | 280,676,953 |
| 2024-10-30 | 8.48 | 9.2 | 8.28 | 8.63 | +4.99% | 439,230 | 382,870,273 |
| 2024-10-29 | 8.5 | 8.5 | 8.01 | 8.22 | -3.29% | 276,531 | 226,650,187 |
| 2024-10-28 | 7.9 | 8.53 | 7.9 | 8.5 | +8.97% | 337,648 | 280,290,653 |
| 2024-10-25 | 7.64 | 7.84 | 7.64 | 7.8 | +1.69% | 91,036 | 70,577,274 |
| 2024-10-24 | 7.77 | 7.81 | 7.58 | 7.67 | -2.04% | 110,475 | 84,745,223 |
| 2024-10-23 | 7.85 | 8.08 | 7.72 | 7.83 | 0% | 128,518 | 101,604,143 |
| 2024-10-22 | 8.12 | 8.14 | 7.8 | 7.83 | -4.98% | 205,602 | 163,864,291 |
| 2024-10-21 | 8.01 | 8.31 | 7.85 | 8.24 | +3.13% | 299,914 | 241,791,824 |
| 2024-10-18 | 7.76 | 8.18 | 7.65 | 7.99 | +3.36% | 259,163 | 204,838,065 |
| 2024-10-17 | 7.68 | 7.91 | 7.59 | 7.73 | +1.18% | 199,394 | 155,051,535 |
| 2024-10-16 | 7.48 | 7.8 | 7.32 | 7.64 | -0.52% | 194,450 | 147,893,332 |
| 2024-10-15 | 7.49 | 8.21 | 7.31 | 7.68 | +3.5% | 310,477 | 244,767,329 |
| 2024-10-14 | 7.1 | 7.51 | 6.98 | 7.42 | +4.65% | 151,185 | 109,553,962 |
| 2024-10-11 | 7.49 | 7.55 | 7 | 7.09 | -6.34% | 168,433 | 121,571,323 |
| 2024-10-10 | 7.77 | 8.03 | 7.44 | 7.57 | -0.79% | 175,067 | 135,043,391 |
| 2024-10-09 | 8.25 | 8.56 | 7.63 | 7.63 | -15.5% | 320,241 | 262,497,558 |
| 2024-10-08 | 9.37 | 9.37 | 8.14 | 9.03 | +15.03% | 464,844 | 407,727,804 |
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：