股票概览
8.89
-1.11%
-0.1
8.95
开盘价
9.06
最高价
8.75
最低价
50,896
成交量
数据更新至: 2025-03-25
技术指标
9.34
MA5 (5日均线)
9.32
MA10 (10日均线)
8.98
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 | 8.95 | 9.06 | 8.75 | 8.89 | -1.11% | 50,896 | 45,023,355 |
| 2025-03-24 | 9.08 | 9.23 | 8.82 | 8.99 | -2.28% | 100,381 | 90,452,992 |
| 2025-03-21 | 9.22 | 9.4 | 9.05 | 9.2 | -1.18% | 138,809 | 127,559,470 |
| 2025-03-20 | 9.7 | 9.8 | 9.31 | 9.31 | -9.61% | 282,766 | 267,618,999 |
| 2025-03-19 | 9.8 | 10.87 | 9.8 | 10.3 | +4.67% | 253,968 | 258,262,996 |
| 2025-03-18 | 9.44 | 9.98 | 9.35 | 9.84 | +4.13% | 180,620 | 175,991,248 |
| 2025-03-17 | 9.4 | 9.85 | 9.3 | 9.45 | -0.42% | 186,343 | 177,550,620 |
| 2025-03-14 | 9.14 | 9.55 | 8.98 | 9.49 | +5.21% | 209,749 | 194,893,986 |
| 2025-03-13 | 8.76 | 9.61 | 8.71 | 9.02 | +4.04% | 186,275 | 169,270,756 |
| 2025-03-12 | 8.77 | 8.8 | 8.66 | 8.67 | -1.03% | 39,198 | 34,084,071 |
| 2025-03-11 | 8.69 | 8.76 | 8.58 | 8.76 | -0.23% | 37,204 | 32,231,468 |
| 2025-03-10 | 8.71 | 8.95 | 8.69 | 8.78 | +1.39% | 50,250 | 44,221,715 |
| 2025-03-07 | 8.8 | 8.82 | 8.6 | 8.66 | -1.48% | 42,858 | 37,275,352 |
| 2025-03-06 | 8.62 | 8.83 | 8.54 | 8.79 | +2.21% | 56,333 | 49,099,444 |
| 2025-03-05 | 8.88 | 9.15 | 8.49 | 8.6 | -1.71% | 78,951 | 68,838,110 |
| 2025-03-04 | 8.51 | 8.84 | 8.41 | 8.75 | +2.46% | 59,387 | 51,250,458 |
| 2025-03-03 | 8.35 | 8.73 | 8.31 | 8.54 | +2.64% | 61,398 | 52,404,812 |
| 2025-02-28 | 8.58 | 8.68 | 8.3 | 8.32 | -3.26% | 49,117 | 41,565,156 |
| 2025-02-27 | 8.68 | 8.68 | 8.46 | 8.6 | -0.46% | 43,472 | 37,290,706 |
| 2025-02-26 | 8.65 | 8.7 | 8.54 | 8.64 | -0.12% | 43,950 | 37,777,331 |
| 2025-02-25 | 8.61 | 8.77 | 8.56 | 8.65 | -0.46% | 39,823 | 34,455,136 |
| 2025-02-24 | 8.85 | 8.86 | 8.61 | 8.69 | -1.14% | 56,868 | 49,511,285 |
| 2025-02-21 | 8.9 | 8.95 | 8.64 | 8.79 | -0.79% | 38,060 | 33,294,981 |
| 2025-02-20 | 8.7 | 8.99 | 8.68 | 8.86 | +1.72% | 36,400 | 32,201,997 |
| 2025-02-19 | 8.51 | 8.72 | 8.51 | 8.71 | +1.63% | 33,222 | 28,654,812 |
| 2025-02-18 | 8.92 | 8.92 | 8.51 | 8.57 | -3.71% | 48,683 | 42,448,406 |
| 2025-02-17 | 8.94 | 9.09 | 8.83 | 8.9 | +0.45% | 56,740 | 50,875,462 |
| 2025-02-14 | 8.65 | 8.94 | 8.63 | 8.86 | +2.19% | 53,176 | 47,098,856 |
| 2025-02-13 | 8.75 | 8.75 | 8.62 | 8.67 | -0.46% | 30,456 | 26,449,977 |
| 2025-02-12 | 8.72 | 8.76 | 8.63 | 8.71 | -0.11% | 38,472 | 33,425,899 |
| 2025-02-11 | 8.83 | 8.86 | 8.63 | 8.72 | -1.25% | 40,761 | 35,501,862 |
| 2025-02-10 | 8.68 | 8.84 | 8.6 | 8.83 | +2.44% | 54,688 | 47,919,688 |
| 2025-02-07 | 8.57 | 8.74 | 8.51 | 8.62 | +0.7% | 52,697 | 45,604,636 |
| 2025-02-06 | 8.46 | 8.59 | 8.35 | 8.56 | +0.59% | 42,644 | 36,191,262 |
| 2025-02-05 | 8.27 | 8.55 | 8.21 | 8.51 | +4.42% | 51,891 | 43,669,196 |
| 2025-01-27 | 8.3 | 8.44 | 8.15 | 8.15 | -1.93% | 35,433 | 29,397,115 |
| 2025-01-24 | 8.21 | 8.38 | 8.11 | 8.31 | +3.23% | 57,525 | 47,469,724 |
| 2025-01-23 | 8.2 | 8.31 | 8.05 | 8.05 | -0.98% | 40,638 | 33,272,681 |
| 2025-01-22 | 8.2 | 8.32 | 8.1 | 8.13 | -0.97% | 31,394 | 25,640,061 |
| 2025-01-21 | 8.37 | 8.51 | 8.15 | 8.21 | -2.73% | 46,546 | 38,446,246 |
| 2025-01-20 | 8.46 | 8.6 | 8.25 | 8.44 | +1.56% | 71,746 | 60,349,365 |
| 2025-01-17 | 8.45 | 8.49 | 8.22 | 8.31 | -2.58% | 56,344 | 46,826,518 |
| 2025-01-16 | 8.32 | 8.62 | 8.26 | 8.53 | +3.27% | 77,661 | 65,568,362 |
| 2025-01-15 | 8.3 | 8.44 | 8.14 | 8.26 | -0.48% | 44,948 | 37,245,261 |
| 2025-01-14 | 7.81 | 8.41 | 7.81 | 8.3 | +5.73% | 60,069 | 49,062,873 |
| 2025-01-13 | 7.76 | 7.85 | 7.47 | 7.85 | +0.9% | 39,974 | 30,802,882 |
| 2025-01-10 | 8.29 | 8.31 | 7.78 | 7.78 | -6.04% | 60,382 | 48,574,787 |
| 2025-01-09 | 8.22 | 8.57 | 8.1 | 8.28 | +0.36% | 50,925 | 42,635,014 |
| 2025-01-08 | 8.25 | 8.54 | 8.05 | 8.25 | -0.72% | 50,786 | 42,313,248 |
| 2025-01-07 | 8.21 | 8.33 | 8.03 | 8.31 | +1.22% | 44,010 | 35,949,712 |
| 2025-01-06 | 8.08 | 8.35 | 7.72 | 8.21 | +2.75% | 58,709 | 47,808,659 |
| 2025-01-03 | 8.41 | 8.48 | 7.97 | 7.99 | -5.44% | 51,923 | 42,437,517 |
| 2025-01-02 | 8.58 | 8.74 | 8.25 | 8.45 | -1.4% | 45,991 | 39,040,852 |
| 2024-12-31 | 8.87 | 9 | 8.56 | 8.57 | -3.16% | 39,843 | 34,881,012 |
| 2024-12-30 | 9.02 | 9.06 | 8.7 | 8.85 | -1.78% | 33,746 | 29,972,222 |
| 2024-12-27 | 8.87 | 9.14 | 8.79 | 9.01 | +1.81% | 41,229 | 37,208,589 |
| 2024-12-26 | 8.75 | 8.92 | 8.71 | 8.85 | +1.14% | 41,665 | 36,845,425 |
| 2024-12-25 | 9.06 | 9.17 | 8.66 | 8.75 | -2.89% | 60,875 | 53,658,155 |
| 2024-12-24 | 9.32 | 9.43 | 8.82 | 9.01 | -3.43% | 85,663 | 77,448,973 |
| 2024-12-23 | 9.84 | 10 | 9.31 | 9.33 | -6.7% | 93,658 | 89,341,495 |
| 2024-12-20 | 9.38 | 10.13 | 9.35 | 10 | +6.84% | 146,325 | 143,940,537 |
| 2024-12-19 | 9.26 | 9.54 | 9.15 | 9.36 | -0.21% | 67,237 | 62,568,347 |
| 2024-12-18 | 9.25 | 9.38 | 9 | 9.38 | +1.85% | 66,088 | 61,137,469 |
| 2024-12-17 | 9.68 | 9.79 | 9.18 | 9.21 | -5.15% | 77,262 | 72,375,847 |
| 2024-12-16 | 9.75 | 9.9 | 9.6 | 9.71 | -0.41% | 61,050 | 59,657,265 |
| 2024-12-13 | 10.13 | 10.13 | 9.71 | 9.75 | -3.66% | 109,843 | 108,712,823 |
| 2024-12-12 | 10.08 | 10.18 | 9.99 | 10.12 | +0.2% | 90,703 | 91,392,547 |
| 2024-12-11 | 10 | 10.17 | 10 | 10.1 | +0.3% | 88,546 | 89,147,290 |
| 2024-12-10 | 10.36 | 10.54 | 10.03 | 10.07 | -1.76% | 178,122 | 182,191,784 |
| 2024-12-09 | 9.98 | 10.56 | 9.62 | 10.25 | +4.38% | 227,350 | 229,361,878 |
| 2024-12-06 | 9.74 | 9.85 | 9.56 | 9.82 | +1.13% | 108,091 | 105,207,580 |
| 2024-12-05 | 9.51 | 9.73 | 9.51 | 9.71 | +1.36% | 83,119 | 80,204,737 |
| 2024-12-04 | 9.87 | 9.9 | 9.5 | 9.58 | -3.43% | 115,982 | 112,153,080 |
| 2024-12-03 | 10 | 10 | 9.74 | 9.92 | -1.49% | 148,595 | 146,555,274 |
| 2024-12-02 | 9.98 | 10.23 | 9.91 | 10.07 | +1.92% | 201,285 | 201,730,964 |
| 2024-11-29 | 10.4 | 10.6 | 9.74 | 9.88 | -6.97% | 274,288 | 273,631,161 |
| 2024-11-28 | 10.3 | 11.09 | 10.12 | 10.62 | -5.43% | 359,955 | 379,813,016 |
| 2024-11-27 | 10.55 | 11.42 | 10.1 | 11.23 | +6.45% | 485,994 | 532,411,265 |
| 2024-11-26 | 9.39 | 10.55 | 9.26 | 10.55 | +20.02% | 210,404 | 214,354,424 |
| 2024-11-25 | 8.49 | 8.8 | 8.46 | 8.79 | +3.66% | 50,814 | 43,946,166 |
| 2024-11-22 | 8.94 | 9.02 | 8.42 | 8.48 | -5.57% | 56,208 | 49,116,370 |
| 2024-11-21 | 8.97 | 9.18 | 8.86 | 8.98 | -0.22% | 58,544 | 52,724,646 |
| 2024-11-20 | 8.46 | 9.14 | 8.42 | 9 | +5.51% | 74,269 | 65,814,883 |
| 2024-11-19 | 8.33 | 8.54 | 8.24 | 8.53 | +3.9% | 41,530 | 34,931,480 |
| 2024-11-18 | 8.62 | 8.79 | 8.16 | 8.21 | -4.42% | 53,097 | 44,156,276 |
| 2024-11-15 | 8.78 | 8.93 | 8.59 | 8.59 | -2.39% | 47,488 | 41,577,182 |
| 2024-11-14 | 9.13 | 9.18 | 8.76 | 8.8 | -3.51% | 49,966 | 44,623,017 |
| 2024-11-13 | 9.21 | 9.39 | 8.99 | 9.12 | -0.98% | 61,208 | 55,994,172 |
| 2024-11-12 | 9.41 | 9.49 | 9.11 | 9.21 | -0.43% | 83,431 | 77,791,274 |
| 2024-11-11 | 8.89 | 9.25 | 8.89 | 9.25 | +3.47% | 75,904 | 69,221,556 |
| 2024-11-08 | 9.08 | 9.16 | 8.9 | 8.94 | 0% | 65,741 | 59,196,620 |
| 2024-11-07 | 8.62 | 8.99 | 8.47 | 8.94 | +3.59% | 71,321 | 62,973,573 |
| 2024-11-06 | 8.76 | 8.82 | 8.55 | 8.63 | -0.12% | 52,971 | 45,902,097 |
| 2024-11-05 | 8.41 | 8.64 | 8.33 | 8.64 | +2.86% | 60,690 | 51,634,247 |
| 2024-11-04 | 8.22 | 8.42 | 8.12 | 8.4 | +2.19% | 39,478 | 32,808,361 |
| 2024-11-01 | 8.67 | 8.74 | 8.16 | 8.22 | -4.53% | 66,090 | 55,279,924 |
| 2024-10-31 | 8.52 | 8.68 | 8.47 | 8.61 | +1.29% | 44,680 | 38,406,414 |
| 2024-10-30 | 8.6 | 8.7 | 8.35 | 8.5 | -0.93% | 56,132 | 47,767,028 |
| 2024-10-29 | 8.92 | 9.13 | 8.56 | 8.58 | -3.38% | 73,521 | 64,661,559 |
| 2024-10-28 | 8.71 | 8.88 | 8.66 | 8.88 | +2.19% | 54,334 | 47,772,145 |
| 2024-10-25 | 8.5 | 8.71 | 8.46 | 8.69 | +2.48% | 59,536 | 51,380,001 |
| 2024-10-24 | 8.43 | 8.67 | 8.37 | 8.48 | -0.12% | 66,310 | 56,660,430 |
| 2024-10-23 | 8.53 | 8.7 | 8.47 | 8.49 | -4.39% | 114,732 | 98,245,658 |
| 2024-10-22 | 8.48 | 9.16 | 8.36 | 8.88 | +4.84% | 122,436 | 107,123,655 |
| 2024-10-21 | 8.27 | 8.55 | 8.18 | 8.47 | +3.29% | 72,614 | 60,997,711 |
| 2024-10-18 | 7.99 | 8.4 | 7.95 | 8.2 | +3.14% | 61,629 | 50,245,887 |
| 2024-10-17 | 8.06 | 8.22 | 7.94 | 7.95 | -0.75% | 42,033 | 33,985,713 |
| 2024-10-16 | 7.97 | 8.17 | 7.9 | 8.01 | -0.25% | 59,094 | 47,552,371 |
| 2024-10-15 | 8.05 | 8.31 | 7.98 | 8.03 | -1.59% | 52,044 | 42,431,051 |
| 2024-10-14 | 7.87 | 8.17 | 7.78 | 8.16 | +4.21% | 64,501 | 51,598,535 |
| 2024-10-11 | 8.45 | 8.45 | 7.71 | 7.83 | -5.43% | 72,219 | 57,479,789 |
| 2024-10-10 | 8.31 | 8.78 | 8.22 | 8.28 | +1.47% | 87,967 | 74,212,234 |
| 2024-10-09 | 8.92 | 9.23 | 8.15 | 8.16 | -12.26% | 130,876 | 114,118,629 |
| 2024-10-08 | 9.89 | 9.99 | 8.56 | 9.3 | +10.06% | 193,176 | 178,707,062 |
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：