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 |
| 2024-12-31 | 9.47 | 9.64 | 9.46 | 9.51 | +0.11% | 344,425 | 329,480,800 |
| 2024-12-30 | 9.71 | 9.8 | 9.45 | 9.5 | -2.26% | 504,238 | 483,545,496 |
| 2024-12-27 | 9.67 | 9.76 | 9.59 | 9.72 | +0.62% | 271,905 | 262,881,943 |
| 2024-12-26 | 9.88 | 9.89 | 9.64 | 9.66 | -2.33% | 370,635 | 360,526,300 |
| 2024-12-25 | 9.83 | 9.92 | 9.78 | 9.89 | +0.92% | 368,847 | 364,001,298 |
| 2024-12-24 | 9.66 | 9.82 | 9.6 | 9.8 | +1.55% | 385,545 | 374,825,664 |
| 2024-12-23 | 9.51 | 9.71 | 9.33 | 9.65 | +1.37% | 503,644 | 481,520,822 |
| 2024-12-20 | 9.59 | 9.65 | 9.51 | 9.52 | -0.63% | 435,155 | 415,334,229 |
| 2024-12-19 | 9.66 | 9.72 | 9.56 | 9.58 | -1.34% | 304,312 | 293,449,648 |
| 2024-12-18 | 9.76 | 9.86 | 9.69 | 9.71 | -0.1% | 361,879 | 352,990,063 |
| 2024-12-17 | 9.81 | 9.95 | 9.7 | 9.72 | -0.92% | 496,936 | 488,385,131 |
| 2024-12-16 | 9.62 | 9.86 | 9.62 | 9.81 | +1.98% | 576,383 | 564,723,264 |
| 2024-12-13 | 9.65 | 9.76 | 9.62 | 9.62 | -0.52% | 333,306 | 322,493,835 |
| 2024-12-12 | 9.55 | 9.73 | 9.53 | 9.67 | +1.15% | 410,608 | 396,635,088 |
| 2024-12-11 | 9.52 | 9.59 | 9.5 | 9.56 | +0.21% | 185,474 | 177,023,602 |
| 2024-12-10 | 9.66 | 9.68 | 9.52 | 9.54 | -0.63% | 366,573 | 351,741,382 |
| 2024-12-09 | 9.44 | 9.68 | 9.35 | 9.6 | +1.8% | 405,010 | 386,819,828 |
| 2024-12-06 | 9.4 | 9.46 | 9.38 | 9.43 | +0.21% | 268,216 | 252,779,937 |
| 2024-12-05 | 9.64 | 9.65 | 9.38 | 9.41 | -2.39% | 410,205 | 388,998,037 |
| 2024-12-04 | 9.57 | 9.65 | 9.5 | 9.64 | +0.63% | 318,563 | 305,551,888 |
| 2024-12-03 | 9.41 | 9.59 | 9.37 | 9.58 | +1.91% | 406,867 | 386,491,530 |
| 2024-12-02 | 9.32 | 9.41 | 9.27 | 9.4 | +1.08% | 267,062 | 249,945,549 |
| 2024-11-29 | 9.35 | 9.38 | 9.3 | 9.3 | -0.21% | 208,124 | 194,378,707 |
| 2024-11-28 | 9.46 | 9.46 | 9.31 | 9.32 | -1.17% | 182,846 | 171,051,080 |
| 2024-11-27 | 9.22 | 9.47 | 9.22 | 9.43 | +2.17% | 372,420 | 348,919,901 |
| 2024-11-26 | 9.3 | 9.35 | 9.21 | 9.23 | -0.75% | 182,559 | 169,128,082 |
| 2024-11-25 | 9.43 | 9.52 | 9.27 | 9.3 | -1.27% | 298,746 | 280,021,876 |
| 2024-11-22 | 9.69 | 9.74 | 9.41 | 9.42 | -2.59% | 316,807 | 302,537,674 |
| 2024-11-21 | 9.61 | 9.72 | 9.6 | 9.67 | +0.21% | 179,055 | 173,074,704 |
| 2024-11-20 | 9.6 | 9.65 | 9.52 | 9.65 | +0.52% | 271,652 | 260,413,923 |
| 2024-11-19 | 9.67 | 9.69 | 9.54 | 9.6 | -0.72% | 281,902 | 270,619,870 |
| 2024-11-18 | 9.63 | 9.79 | 9.63 | 9.67 | +0.73% | 359,061 | 348,179,240 |
| 2024-11-15 | 9.77 | 9.82 | 9.6 | 9.6 | -2.04% | 416,573 | 404,239,389 |
| 2024-11-14 | 9.88 | 9.9 | 9.76 | 9.8 | -0.2% | 478,112 | 470,883,267 |
| 2024-11-13 | 9.56 | 10 | 9.5 | 9.82 | +2.51% | 672,396 | 657,177,086 |
| 2024-11-12 | 9.71 | 9.78 | 9.55 | 9.58 | -1.44% | 477,541 | 460,555,301 |
| 2024-11-11 | 9.77 | 9.79 | 9.69 | 9.72 | -0.72% | 312,021 | 303,445,593 |
| 2024-11-08 | 9.81 | 10 | 9.77 | 9.79 | +0.1% | 494,648 | 487,275,632 |
| 2024-11-07 | 9.72 | 9.8 | 9.7 | 9.78 | +0.72% | 314,673 | 307,184,801 |
| 2024-11-06 | 9.81 | 9.89 | 9.7 | 9.71 | -1.12% | 414,015 | 404,520,589 |
| 2024-11-05 | 9.79 | 9.84 | 9.75 | 9.82 | -0.1% | 360,897 | 353,353,464 |
| 2024-11-04 | 9.84 | 9.85 | 9.71 | 9.83 | +0.31% | 243,473 | 237,984,982 |
| 2024-11-01 | 9.7 | 9.87 | 9.66 | 9.8 | +0.72% | 341,850 | 334,929,983 |
| 2024-10-31 | 9.79 | 9.9 | 9.67 | 9.73 | -1.12% | 395,099 | 384,554,797 |
| 2024-10-30 | 9.96 | 10.05 | 9.71 | 9.84 | -1.8% | 475,799 | 466,869,213 |
| 2024-10-29 | 10.1 | 10.19 | 9.98 | 10.02 | -0.79% | 369,806 | 371,887,158 |
| 2024-10-28 | 10.08 | 10.13 | 9.95 | 10.1 | -0.1% | 312,897 | 314,229,990 |
| 2024-10-25 | 10.38 | 10.42 | 10.08 | 10.11 | -2.41% | 499,652 | 507,275,623 |
| 2024-10-24 | 10.37 | 10.42 | 10.27 | 10.36 | 0% | 183,358 | 190,056,160 |
| 2024-10-23 | 10.42 | 10.52 | 10.33 | 10.36 | -0.67% | 279,310 | 290,171,511 |
| 2024-10-22 | 10.24 | 10.47 | 10.24 | 10.43 | +1.86% | 345,396 | 358,536,392 |
| 2024-10-21 | 10.45 | 10.46 | 10.18 | 10.24 | -1.92% | 495,946 | 507,250,176 |
| 2024-10-18 | 10.32 | 10.53 | 10.14 | 10.44 | +1.85% | 462,863 | 480,172,894 |
| 2024-10-17 | 10.59 | 10.61 | 10.25 | 10.25 | -2.38% | 356,587 | 370,050,288 |
| 2024-10-16 | 10.38 | 10.55 | 10.35 | 10.5 | +0.96% | 277,772 | 291,174,521 |
| 2024-10-15 | 10.56 | 10.65 | 10.4 | 10.4 | -2.07% | 424,980 | 446,776,736 |
| 2024-10-14 | 10.58 | 10.73 | 10.46 | 10.62 | +1.14% | 596,159 | 632,432,313 |
| 2024-10-11 | 10.9 | 10.95 | 10.45 | 10.5 | -3.05% | 580,540 | 619,979,157 |
| 2024-10-10 | 10.79 | 11.2 | 10.75 | 10.83 | +1.4% | 790,465 | 868,788,878 |
| 2024-10-09 | 11.06 | 11.15 | 10.68 | 10.68 | -4.39% | 780,316 | 850,668,962 |
| 2024-10-08 | 12.5 | 12.5 | 11 | 11.17 | -3.29% | 1,503,347 | 1,714,548,879 |
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：