股票概览
9.02
+1.81%
+0.16
8.86
开盘价
9.03
最高价
8.81
最低价
309,727
成交量
数据更新至: 2025-03-25
技术指标
8.88
MA5 (5日均线)
8.79
MA10 (10日均线)
8.72
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 | 8.86 | 9.03 | 8.81 | 9.02 | +1.81% | 309,727 | 276,908,828 |
| 2025-03-24 | 8.79 | 8.88 | 8.77 | 8.86 | +0.91% | 215,058 | 190,149,834 |
| 2025-03-21 | 8.85 | 8.9 | 8.75 | 8.78 | -0.68% | 213,852 | 188,780,192 |
| 2025-03-20 | 8.9 | 8.92 | 8.82 | 8.84 | -0.45% | 226,759 | 201,055,860 |
| 2025-03-19 | 8.73 | 8.9 | 8.71 | 8.88 | +1.95% | 404,380 | 357,890,557 |
| 2025-03-18 | 8.8 | 8.8 | 8.7 | 8.71 | -0.91% | 186,015 | 162,263,590 |
| 2025-03-17 | 8.75 | 8.84 | 8.7 | 8.79 | +0.57% | 224,981 | 197,868,260 |
| 2025-03-14 | 8.68 | 8.77 | 8.67 | 8.74 | +0.69% | 220,298 | 192,320,473 |
| 2025-03-13 | 8.61 | 8.7 | 8.6 | 8.68 | +0.81% | 238,401 | 206,649,706 |
| 2025-03-12 | 8.72 | 8.73 | 8.52 | 8.61 | -1.37% | 293,784 | 252,602,141 |
| 2025-03-11 | 8.67 | 8.8 | 8.62 | 8.73 | +0.46% | 242,498 | 211,531,306 |
| 2025-03-10 | 8.71 | 8.78 | 8.66 | 8.69 | -0.11% | 262,411 | 228,848,483 |
| 2025-03-07 | 8.61 | 8.74 | 8.56 | 8.7 | +1.05% | 263,253 | 228,504,458 |
| 2025-03-06 | 8.61 | 8.62 | 8.53 | 8.61 | -0.23% | 213,438 | 182,893,824 |
| 2025-03-05 | 8.5 | 8.63 | 8.46 | 8.63 | +1.41% | 263,348 | 225,718,002 |
| 2025-03-04 | 8.54 | 8.56 | 8.47 | 8.51 | -0.47% | 227,519 | 193,642,787 |
| 2025-03-03 | 8.56 | 8.66 | 8.52 | 8.55 | -0.93% | 377,359 | 323,219,053 |
| 2025-02-28 | 8.74 | 8.81 | 8.62 | 8.63 | -1.48% | 413,112 | 359,457,565 |
| 2025-02-27 | 8.74 | 8.78 | 8.68 | 8.76 | +0.23% | 221,456 | 193,350,603 |
| 2025-02-26 | 8.71 | 8.77 | 8.69 | 8.74 | +0.34% | 187,278 | 163,416,238 |
| 2025-02-25 | 8.76 | 8.8 | 8.7 | 8.71 | -0.68% | 208,668 | 182,268,849 |
| 2025-02-24 | 8.82 | 8.93 | 8.76 | 8.77 | -0.79% | 297,511 | 262,663,162 |
| 2025-02-21 | 8.94 | 8.96 | 8.81 | 8.84 | -1.01% | 296,928 | 263,153,076 |
| 2025-02-20 | 8.9 | 8.97 | 8.84 | 8.93 | +0.11% | 199,755 | 178,062,664 |
| 2025-02-19 | 8.9 | 8.97 | 8.87 | 8.92 | 0% | 203,030 | 180,782,071 |
| 2025-02-18 | 8.9 | 9.01 | 8.87 | 8.92 | +0.11% | 379,549 | 340,040,262 |
| 2025-02-17 | 8.85 | 8.91 | 8.67 | 8.91 | +0.56% | 419,547 | 368,453,462 |
| 2025-02-14 | 8.78 | 8.92 | 8.74 | 8.86 | +0.91% | 273,011 | 241,384,079 |
| 2025-02-13 | 8.73 | 8.84 | 8.71 | 8.78 | +0.46% | 267,163 | 235,011,935 |
| 2025-02-12 | 8.82 | 8.82 | 8.68 | 8.74 | -0.79% | 409,220 | 357,143,373 |
| 2025-02-11 | 8.94 | 8.95 | 8.8 | 8.81 | -1.34% | 383,958 | 339,792,358 |
| 2025-02-10 | 8.96 | 8.99 | 8.91 | 8.93 | -0.22% | 201,674 | 180,269,552 |
| 2025-02-07 | 8.98 | 9 | 8.93 | 8.95 | -0.56% | 285,730 | 256,145,394 |
| 2025-02-06 | 8.96 | 9.01 | 8.9 | 9 | +0.45% | 191,539 | 171,363,875 |
| 2025-02-05 | 9.08 | 9.09 | 8.91 | 8.96 | -0.88% | 287,350 | 257,744,367 |
| 2025-01-27 | 8.83 | 9.12 | 8.82 | 9.04 | +2.49% | 489,011 | 441,312,276 |
| 2025-01-24 | 8.86 | 8.88 | 8.75 | 8.82 | -0.45% | 296,183 | 260,843,795 |
| 2025-01-23 | 8.87 | 9.15 | 8.86 | 8.86 | -0.23% | 414,701 | 372,194,817 |
| 2025-01-22 | 8.83 | 8.99 | 8.81 | 8.88 | +0.79% | 346,751 | 308,152,416 |
| 2025-01-21 | 8.9 | 8.91 | 8.8 | 8.81 | -0.79% | 262,312 | 231,925,453 |
| 2025-01-20 | 8.94 | 8.97 | 8.85 | 8.88 | -0.45% | 226,691 | 201,612,155 |
| 2025-01-17 | 8.99 | 9.02 | 8.92 | 8.92 | -0.89% | 216,456 | 193,865,833 |
| 2025-01-16 | 8.99 | 9.03 | 8.95 | 9 | +0.33% | 149,080 | 133,995,028 |
| 2025-01-15 | 9.01 | 9.15 | 8.96 | 8.97 | -0.66% | 218,188 | 196,892,047 |
| 2025-01-14 | 8.93 | 9.03 | 8.91 | 9.03 | +1.35% | 189,634 | 170,426,448 |
| 2025-01-13 | 8.9 | 9 | 8.85 | 8.91 | -0.45% | 191,413 | 170,685,997 |
| 2025-01-10 | 9.05 | 9.07 | 8.91 | 8.95 | -1.1% | 245,074 | 220,008,846 |
| 2025-01-09 | 9.15 | 9.16 | 9.05 | 9.05 | -1.52% | 285,739 | 259,339,200 |
| 2025-01-08 | 9.14 | 9.28 | 9.1 | 9.19 | +0.66% | 319,239 | 293,320,199 |
| 2025-01-07 | 9.22 | 9.22 | 9.08 | 9.13 | -0.98% | 241,001 | 220,048,426 |
| 2025-01-06 | 9.26 | 9.28 | 9.05 | 9.22 | -0.22% | 344,122 | 315,993,176 |
| 2025-01-03 | 9.25 | 9.39 | 9.21 | 9.24 | -0.11% | 349,227 | 323,921,025 |
| 2025-01-02 | 9.48 | 9.54 | 9.21 | 9.25 | -2.73% | 501,412 | 469,733,673 |
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：