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 |
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：