股票概览
8.93
-0.67%
-0.06
9.01
开盘价
9.06
最高价
8.82
最低价
75,094
成交量
数据更新至: 2025-03-25
技术指标
9.21
MA5 (5日均线)
9.54
MA10 (10日均线)
9.27
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 | 9.01 | 9.06 | 8.82 | 8.93 | -0.67% | 75,094 | 67,083,157 |
| 2025-03-24 | 9.21 | 9.34 | 8.74 | 8.99 | -2.81% | 195,806 | 175,414,697 |
| 2025-03-21 | 9.5 | 9.52 | 9.21 | 9.25 | -2.63% | 188,441 | 175,372,296 |
| 2025-03-20 | 9.4 | 9.71 | 9.35 | 9.5 | +1.5% | 237,093 | 225,998,133 |
| 2025-03-19 | 9.6 | 9.66 | 9.31 | 9.36 | -2.4% | 217,110 | 204,479,018 |
| 2025-03-18 | 9.66 | 9.77 | 9.41 | 9.59 | -0.83% | 259,551 | 248,064,839 |
| 2025-03-17 | 9.6 | 10.04 | 9.6 | 9.67 | -1.73% | 282,913 | 275,625,023 |
| 2025-03-14 | 10.15 | 10.18 | 9.48 | 9.84 | -6.2% | 492,856 | 482,730,185 |
| 2025-03-13 | 9.7 | 10.58 | 9.66 | 10.49 | +7.04% | 585,950 | 597,306,878 |
| 2025-03-12 | 9.7 | 10.21 | 9.63 | 9.8 | +2.62% | 492,000 | 489,142,172 |
| 2025-03-11 | 9.08 | 9.75 | 9.03 | 9.55 | +4.26% | 345,337 | 323,077,101 |
| 2025-03-10 | 9.16 | 9.37 | 9.06 | 9.16 | -0.33% | 159,993 | 146,817,164 |
| 2025-03-07 | 9.15 | 9.49 | 9.06 | 9.19 | -0.97% | 267,494 | 246,976,023 |
| 2025-03-06 | 8.87 | 9.5 | 8.79 | 9.28 | +4.86% | 307,562 | 283,775,299 |
| 2025-03-05 | 8.67 | 9.01 | 8.67 | 8.85 | +1.96% | 159,744 | 141,172,382 |
| 2025-03-04 | 8.53 | 8.72 | 8.53 | 8.68 | -0.57% | 139,036 | 120,073,491 |
| 2025-03-03 | 8.7 | 9.07 | 8.59 | 8.73 | -0.23% | 193,389 | 170,806,772 |
| 2025-02-28 | 8.8 | 9.02 | 8.57 | 8.75 | -0.91% | 232,903 | 204,805,440 |
| 2025-02-27 | 8.81 | 9.1 | 8.7 | 8.83 | -0.45% | 231,402 | 205,583,636 |
| 2025-02-26 | 8.68 | 9.1 | 8.63 | 8.87 | +2.54% | 273,175 | 241,495,088 |
| 2025-02-25 | 8.6 | 8.96 | 8.53 | 8.65 | -1.82% | 314,839 | 274,277,738 |
| 2025-02-24 | 8.39 | 8.85 | 8.29 | 8.81 | +6.27% | 277,670 | 237,319,995 |
| 2025-02-21 | 8.17 | 8.45 | 8.16 | 8.29 | +1.59% | 176,223 | 146,383,537 |
| 2025-02-20 | 8.17 | 8.2 | 8.1 | 8.16 | -0.12% | 74,396 | 60,572,251 |
| 2025-02-19 | 8 | 8.18 | 7.97 | 8.17 | +2.13% | 81,504 | 66,215,606 |
| 2025-02-18 | 8.23 | 8.23 | 7.97 | 8 | -2.32% | 83,583 | 67,752,303 |
| 2025-02-17 | 8.04 | 8.28 | 8.01 | 8.19 | +2.5% | 114,601 | 93,251,699 |
| 2025-02-14 | 7.96 | 8.15 | 7.94 | 7.99 | +0.25% | 70,574 | 56,711,274 |
| 2025-02-13 | 8.13 | 8.17 | 7.96 | 7.97 | -2.33% | 84,714 | 68,164,654 |
| 2025-02-12 | 8.18 | 8.21 | 8.07 | 8.16 | +0.25% | 87,243 | 71,075,263 |
| 2025-02-11 | 8.03 | 8.17 | 7.95 | 8.14 | +1.37% | 95,512 | 77,157,741 |
| 2025-02-10 | 8 | 8.03 | 7.96 | 8.03 | +0.88% | 74,616 | 59,667,664 |
| 2025-02-07 | 7.84 | 8.05 | 7.82 | 7.96 | +1.79% | 96,390 | 76,765,300 |
| 2025-02-06 | 7.69 | 7.82 | 7.67 | 7.82 | +1.3% | 74,862 | 58,212,252 |
| 2025-02-05 | 7.67 | 7.76 | 7.59 | 7.72 | +1.18% | 66,979 | 51,318,170 |
| 2025-01-27 | 7.85 | 7.95 | 7.62 | 7.63 | -2.3% | 82,047 | 63,684,584 |
| 2025-01-24 | 7.77 | 7.87 | 7.71 | 7.81 | -0.51% | 94,530 | 73,623,650 |
| 2025-01-23 | 8.05 | 8.15 | 7.85 | 7.85 | -1.63% | 127,691 | 102,390,373 |
| 2025-01-22 | 8.02 | 8.2 | 7.92 | 7.98 | -0.99% | 136,698 | 109,723,454 |
| 2025-01-21 | 8.1 | 8.11 | 7.87 | 8.06 | +0.5% | 97,396 | 77,881,776 |
| 2025-01-20 | 7.82 | 8.04 | 7.71 | 8.02 | +3.35% | 119,477 | 94,943,651 |
| 2025-01-17 | 7.93 | 7.94 | 7.72 | 7.76 | -2.39% | 102,406 | 79,811,338 |
| 2025-01-16 | 7.92 | 8.12 | 7.87 | 7.95 | +1.4% | 106,147 | 84,785,817 |
| 2025-01-15 | 7.97 | 8.05 | 7.82 | 7.84 | -2.24% | 104,231 | 82,385,573 |
| 2025-01-14 | 7.78 | 8.02 | 7.72 | 8.02 | +4.02% | 129,073 | 101,997,302 |
| 2025-01-13 | 7.46 | 7.83 | 7.3 | 7.71 | -1.53% | 200,884 | 151,748,574 |
| 2025-01-10 | 8.28 | 8.35 | 7.83 | 7.83 | -4.98% | 215,596 | 174,721,074 |
| 2025-01-09 | 8.35 | 8.41 | 8.11 | 8.24 | -1.9% | 271,307 | 223,831,548 |
| 2025-01-08 | 8.22 | 8.64 | 8.15 | 8.4 | +2.19% | 476,200 | 398,968,609 |
| 2025-01-07 | 7.51 | 8.22 | 7.47 | 8.22 | +10.04% | 167,386 | 135,573,057 |
| 2025-01-06 | 7.45 | 7.59 | 7.17 | 7.47 | -0.4% | 61,273 | 45,393,193 |
| 2025-01-03 | 7.77 | 7.94 | 7.45 | 7.5 | -3.72% | 127,964 | 97,502,351 |
| 2025-01-02 | 7.88 | 8.1 | 7.68 | 7.79 | -1.39% | 106,936 | 84,590,075 |
| 2024-12-31 | 8.05 | 8.28 | 7.88 | 7.9 | -1.5% | 98,478 | 79,350,279 |
| 2024-12-30 | 8.15 | 8.2 | 7.86 | 8.02 | -1.84% | 84,781 | 67,848,895 |
| 2024-12-27 | 7.79 | 8.36 | 7.76 | 8.17 | +4.88% | 171,903 | 139,272,275 |
| 2024-12-26 | 7.56 | 8.1 | 7.49 | 7.79 | +3.59% | 116,989 | 91,845,647 |
| 2024-12-25 | 7.67 | 7.73 | 7.49 | 7.52 | -2.34% | 55,745 | 42,138,054 |
| 2024-12-24 | 7.6 | 7.71 | 7.54 | 7.7 | +1.85% | 50,272 | 38,427,550 |
| 2024-12-23 | 7.85 | 7.87 | 7.52 | 7.56 | -3.57% | 100,585 | 77,030,565 |
| 2024-12-20 | 7.83 | 7.93 | 7.77 | 7.84 | -0.25% | 60,765 | 47,700,326 |
| 2024-12-19 | 7.87 | 7.96 | 7.75 | 7.86 | -0.51% | 65,328 | 51,118,819 |
| 2024-12-18 | 8.11 | 8.16 | 7.9 | 7.9 | -1.5% | 63,109 | 50,461,426 |
| 2024-12-17 | 8.44 | 8.44 | 7.99 | 8.02 | -4.18% | 88,100 | 71,618,593 |
| 2024-12-16 | 8.34 | 8.48 | 8.32 | 8.37 | +0.48% | 71,062 | 59,696,981 |
| 2024-12-13 | 8.45 | 8.49 | 8.33 | 8.33 | -2.12% | 73,671 | 61,899,611 |
| 2024-12-12 | 8.54 | 8.56 | 8.42 | 8.51 | -0.47% | 81,638 | 69,344,870 |
| 2024-12-11 | 8.5 | 8.58 | 8.44 | 8.55 | +0.23% | 91,347 | 77,848,240 |
| 2024-12-10 | 8.67 | 8.78 | 8.42 | 8.53 | +0.71% | 192,702 | 165,245,941 |
| 2024-12-09 | 8.53 | 8.62 | 8.4 | 8.47 | -0.59% | 123,985 | 105,193,229 |
| 2024-12-06 | 8.32 | 8.8 | 8.29 | 8.52 | +2.04% | 233,857 | 199,536,002 |
| 2024-12-05 | 8.24 | 8.39 | 8.18 | 8.35 | +1.83% | 103,774 | 86,377,949 |
| 2024-12-04 | 8.3 | 8.33 | 8.15 | 8.2 | -1.32% | 58,536 | 48,201,501 |
| 2024-12-03 | 8.36 | 8.4 | 8.22 | 8.31 | +0.36% | 111,379 | 92,514,462 |
| 2024-12-02 | 8.07 | 8.35 | 8.07 | 8.28 | +2.48% | 123,544 | 101,467,064 |
| 2024-11-29 | 8.02 | 8.12 | 7.92 | 8.08 | +0.62% | 66,944 | 53,898,768 |
| 2024-11-28 | 7.91 | 8.13 | 7.9 | 8.03 | +0.63% | 66,110 | 53,181,993 |
| 2024-11-27 | 7.89 | 7.98 | 7.64 | 7.98 | +1.14% | 65,406 | 50,944,066 |
| 2024-11-26 | 8.04 | 8.08 | 7.86 | 7.89 | -1.87% | 56,279 | 44,743,687 |
| 2024-11-25 | 7.88 | 8.05 | 7.84 | 8.04 | +2.16% | 67,904 | 54,116,563 |
| 2024-11-22 | 8.25 | 8.27 | 7.85 | 7.87 | -4.84% | 110,666 | 89,226,512 |
| 2024-11-21 | 8.15 | 8.3 | 8.13 | 8.27 | +0.98% | 100,786 | 83,082,930 |
| 2024-11-20 | 8.01 | 8.2 | 8.01 | 8.19 | +2.38% | 89,422 | 72,821,193 |
| 2024-11-19 | 8.07 | 8.07 | 7.8 | 8 | -0.87% | 99,558 | 78,828,721 |
| 2024-11-18 | 7.95 | 8.11 | 7.82 | 8.07 | +1.64% | 116,557 | 93,387,788 |
| 2024-11-15 | 7.98 | 8.15 | 7.93 | 7.94 | -0.75% | 66,114 | 53,278,404 |
| 2024-11-14 | 8.23 | 8.25 | 7.98 | 8 | -2.79% | 68,665 | 55,657,706 |
| 2024-11-13 | 8.22 | 8.32 | 8.12 | 8.23 | -0.36% | 92,733 | 75,972,791 |
| 2024-11-12 | 8.3 | 8.38 | 8.18 | 8.26 | -0.24% | 108,914 | 90,065,934 |
| 2024-11-11 | 8.15 | 8.3 | 8.15 | 8.28 | +0.61% | 113,155 | 93,211,959 |
| 2024-11-08 | 8.25 | 8.37 | 8.16 | 8.23 | -0.12% | 118,399 | 97,778,995 |
| 2024-11-07 | 8.11 | 8.26 | 8.11 | 8.24 | +2.36% | 140,113 | 114,749,471 |
| 2024-11-06 | 8.03 | 8.18 | 7.95 | 8.05 | 0% | 104,207 | 83,966,914 |
| 2024-11-05 | 7.95 | 8.08 | 7.9 | 8.05 | +1.64% | 97,462 | 78,107,050 |
| 2024-11-04 | 7.8 | 7.97 | 7.8 | 7.92 | +1.28% | 50,350 | 39,815,512 |
| 2024-11-01 | 8.11 | 8.13 | 7.78 | 7.82 | -3.81% | 109,312 | 86,517,010 |
| 2024-10-31 | 7.97 | 8.23 | 7.9 | 8.13 | +2.39% | 139,931 | 113,045,728 |
| 2024-10-30 | 7.77 | 8.07 | 7.77 | 7.94 | +1.66% | 106,387 | 84,407,149 |
| 2024-10-29 | 8.02 | 8.06 | 7.79 | 7.81 | -2.5% | 117,141 | 92,537,067 |
| 2024-10-28 | 7.69 | 8.18 | 7.64 | 8.01 | +4.71% | 193,147 | 153,155,089 |
| 2024-10-25 | 7.51 | 7.71 | 7.5 | 7.65 | +2.55% | 98,949 | 75,313,899 |
| 2024-10-24 | 7.44 | 7.53 | 7.4 | 7.46 | +0.13% | 53,655 | 40,006,358 |
| 2024-10-23 | 7.44 | 7.64 | 7.4 | 7.45 | -0.4% | 84,475 | 63,201,420 |
| 2024-10-22 | 7.24 | 7.48 | 7.24 | 7.48 | +2.75% | 79,208 | 58,432,957 |
| 2024-10-21 | 7.26 | 7.32 | 7.22 | 7.28 | +0.28% | 65,267 | 47,461,218 |
| 2024-10-18 | 7.14 | 7.33 | 7.07 | 7.26 | +1.82% | 67,954 | 49,018,189 |
| 2024-10-17 | 7.29 | 7.33 | 7.12 | 7.13 | -1.25% | 49,374 | 35,677,818 |
| 2024-10-16 | 7.2 | 7.29 | 7.17 | 7.22 | -0.55% | 47,229 | 34,113,823 |
| 2024-10-15 | 7.36 | 7.37 | 7.25 | 7.26 | -1.36% | 46,669 | 34,038,774 |
| 2024-10-14 | 7.29 | 7.36 | 7.19 | 7.36 | +1.66% | 50,813 | 37,048,976 |
| 2024-10-11 | 7.5 | 7.52 | 7.15 | 7.24 | -3.85% | 68,786 | 50,261,806 |
| 2024-10-10 | 7.49 | 7.67 | 7.38 | 7.53 | +2.03% | 86,792 | 65,473,984 |
| 2024-10-09 | 7.97 | 7.98 | 7.38 | 7.38 | -8.89% | 145,188 | 111,395,617 |
| 2024-10-08 | 8.5 | 8.53 | 7.8 | 8.1 | +4.25% | 247,087 | 200,299,625 |
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：