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 |
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：