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 |
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：