股票概览
8.93
-1.76%
-0.16
9.13
开盘价
9.15
最高价
8.82
最低价
120,038
成交量
数据更新至: 2025-03-25
技术指标
8.90
MA5 (5日均线)
8.82
MA10 (10日均线)
8.68
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 | 9.13 | 9.15 | 8.82 | 8.93 | -1.76% | 120,038 | 107,309,229 |
| 2025-03-24 | 8.87 | 9.29 | 8.86 | 9.09 | +3.06% | 280,871 | 254,675,113 |
| 2025-03-21 | 8.82 | 8.9 | 8.76 | 8.82 | 0% | 90,325 | 79,649,826 |
| 2025-03-20 | 8.84 | 9.06 | 8.81 | 8.82 | 0% | 137,425 | 122,566,912 |
| 2025-03-19 | 8.89 | 8.96 | 8.8 | 8.82 | -0.9% | 77,626 | 68,801,648 |
| 2025-03-18 | 8.82 | 8.95 | 8.73 | 8.9 | +0.79% | 113,401 | 100,339,696 |
| 2025-03-17 | 8.98 | 9.05 | 8.81 | 8.83 | +0.34% | 131,846 | 117,275,594 |
| 2025-03-14 | 8.54 | 8.8 | 8.49 | 8.8 | +3.17% | 140,815 | 122,399,956 |
| 2025-03-13 | 8.67 | 8.68 | 8.43 | 8.53 | -1.27% | 67,059 | 57,155,762 |
| 2025-03-12 | 8.57 | 8.69 | 8.55 | 8.64 | +0.93% | 92,214 | 79,630,842 |
| 2025-03-11 | 8.38 | 8.57 | 8.35 | 8.56 | +1.42% | 68,510 | 57,955,437 |
| 2025-03-10 | 8.4 | 8.51 | 8.38 | 8.44 | +0.12% | 60,324 | 50,906,353 |
| 2025-03-07 | 8.5 | 8.6 | 8.4 | 8.43 | -1.4% | 77,199 | 65,485,261 |
| 2025-03-06 | 8.49 | 8.6 | 8.45 | 8.55 | +0.71% | 82,120 | 70,073,959 |
| 2025-03-05 | 8.61 | 8.63 | 8.41 | 8.49 | -1.74% | 83,230 | 70,531,580 |
| 2025-03-04 | 8.51 | 8.65 | 8.48 | 8.64 | +0.93% | 68,291 | 58,621,947 |
| 2025-03-03 | 8.46 | 8.65 | 8.42 | 8.56 | +1.06% | 79,728 | 68,355,427 |
| 2025-02-28 | 8.59 | 8.7 | 8.44 | 8.47 | -2.19% | 98,244 | 84,314,928 |
| 2025-02-27 | 8.56 | 8.69 | 8.5 | 8.66 | +1.05% | 102,363 | 88,204,966 |
| 2025-02-26 | 8.46 | 8.57 | 8.42 | 8.57 | +1.42% | 63,049 | 53,733,414 |
| 2025-02-25 | 8.49 | 8.62 | 8.42 | 8.45 | -1.05% | 76,608 | 65,292,483 |
| 2025-02-24 | 8.57 | 8.7 | 8.5 | 8.54 | -0.58% | 80,756 | 69,246,730 |
| 2025-02-21 | 8.73 | 8.78 | 8.49 | 8.59 | -1.94% | 91,074 | 78,117,739 |
| 2025-02-20 | 8.62 | 8.99 | 8.6 | 8.76 | +1.27% | 88,073 | 77,295,969 |
| 2025-02-19 | 8.57 | 8.66 | 8.51 | 8.65 | +1.76% | 67,470 | 57,977,706 |
| 2025-02-18 | 8.96 | 8.97 | 8.47 | 8.5 | -5.24% | 116,055 | 100,756,071 |
| 2025-02-17 | 8.88 | 9.02 | 8.8 | 8.97 | +0.56% | 90,070 | 80,144,067 |
| 2025-02-14 | 9.1 | 9.21 | 8.89 | 8.92 | -2.51% | 92,902 | 83,903,465 |
| 2025-02-13 | 9.16 | 9.25 | 9.05 | 9.15 | -0.33% | 78,514 | 71,963,471 |
| 2025-02-12 | 9.16 | 9.26 | 9.09 | 9.18 | +0.11% | 75,527 | 69,174,047 |
| 2025-02-11 | 9.33 | 9.33 | 9.11 | 9.17 | -1.08% | 71,982 | 66,010,927 |
| 2025-02-10 | 9 | 9.27 | 9 | 9.27 | +3.34% | 97,822 | 89,681,871 |
| 2025-02-07 | 8.86 | 9.09 | 8.83 | 8.97 | +1.01% | 81,899 | 73,625,645 |
| 2025-02-06 | 8.68 | 8.88 | 8.63 | 8.88 | +1.6% | 75,299 | 66,152,873 |
| 2025-02-05 | 8.81 | 8.87 | 8.69 | 8.74 | -0.46% | 68,027 | 59,565,218 |
| 2025-01-27 | 8.96 | 9.12 | 8.75 | 8.78 | -1.46% | 71,355 | 64,016,985 |
| 2025-01-24 | 8.88 | 8.95 | 8.8 | 8.91 | -0.22% | 57,305 | 50,911,324 |
| 2025-01-23 | 9.04 | 9.14 | 8.9 | 8.93 | +0.22% | 64,510 | 58,289,100 |
| 2025-01-22 | 9.13 | 9.15 | 8.88 | 8.91 | -2.41% | 62,295 | 55,968,866 |
| 2025-01-21 | 9.22 | 9.28 | 9.01 | 9.13 | -0.33% | 71,136 | 64,774,308 |
| 2025-01-20 | 9.16 | 9.3 | 8.85 | 9.16 | +0.77% | 105,265 | 96,507,728 |
| 2025-01-17 | 9.08 | 9.48 | 9.05 | 9.09 | -1.52% | 105,458 | 97,239,242 |
| 2025-01-16 | 9.01 | 9.29 | 9.01 | 9.23 | +2.21% | 98,914 | 90,770,310 |
| 2025-01-15 | 8.94 | 9.18 | 8.91 | 9.03 | +1.01% | 113,461 | 102,712,285 |
| 2025-01-14 | 8.68 | 8.94 | 8.6 | 8.94 | +5.42% | 117,887 | 103,668,140 |
| 2025-01-13 | 8.3 | 8.49 | 8.09 | 8.48 | +2.05% | 72,595 | 60,568,652 |
| 2025-01-10 | 8.8 | 8.86 | 8.3 | 8.31 | -5.25% | 86,023 | 73,436,788 |
| 2025-01-09 | 8.6 | 8.89 | 8.6 | 8.77 | +0.57% | 75,854 | 66,572,336 |
| 2025-01-08 | 8.45 | 8.78 | 8.4 | 8.72 | +2.95% | 126,704 | 109,606,540 |
| 2025-01-07 | 8.39 | 8.5 | 8.28 | 8.47 | +1.44% | 85,106 | 71,424,081 |
| 2025-01-06 | 8.55 | 8.68 | 8.27 | 8.35 | -3.02% | 96,073 | 80,962,069 |
| 2025-01-03 | 9.45 | 9.5 | 8.59 | 8.61 | -7.91% | 159,911 | 142,274,511 |
| 2025-01-02 | 9.26 | 9.58 | 9.16 | 9.35 | +1.52% | 166,200 | 156,173,829 |
| 2024-12-31 | 9.19 | 9.49 | 9.19 | 9.21 | +0.22% | 120,781 | 112,712,895 |
| 2024-12-30 | 9.47 | 9.47 | 9.1 | 9.19 | -2.96% | 87,857 | 80,841,762 |
| 2024-12-27 | 9.31 | 9.63 | 9.24 | 9.47 | +1.94% | 127,520 | 121,449,127 |
| 2024-12-26 | 9.07 | 9.35 | 9.07 | 9.29 | +2.77% | 106,406 | 98,443,127 |
| 2024-12-25 | 9.35 | 9.36 | 8.83 | 9.04 | -4.03% | 129,569 | 117,211,938 |
| 2024-12-24 | 9.56 | 9.7 | 9.21 | 9.42 | -1.67% | 132,484 | 124,124,486 |
| 2024-12-23 | 10.36 | 10.36 | 9.55 | 9.58 | -6.72% | 192,646 | 189,238,524 |
| 2024-12-20 | 10.31 | 10.72 | 10.22 | 10.27 | -0.68% | 145,947 | 151,314,841 |
| 2024-12-19 | 10.7 | 10.78 | 10.22 | 10.34 | -4.96% | 210,542 | 218,910,929 |
| 2024-12-18 | 10.78 | 11.09 | 10.61 | 10.88 | -0.82% | 205,321 | 223,224,386 |
| 2024-12-17 | 11.95 | 11.95 | 10.97 | 10.97 | -10.01% | 335,570 | 378,146,583 |
| 2024-12-16 | 11.64 | 12.81 | 11.5 | 12.19 | +4.55% | 556,876 | 672,593,269 |
| 2024-12-13 | 11.88 | 12.48 | 11.46 | 11.66 | -2.83% | 559,618 | 662,426,811 |
| 2024-12-12 | 10.95 | 12 | 10.72 | 12 | +9.99% | 423,013 | 479,886,141 |
| 2024-12-11 | 10.66 | 10.93 | 10.59 | 10.91 | +2.44% | 253,906 | 274,851,963 |
| 2024-12-10 | 10.58 | 10.81 | 10.45 | 10.65 | +3.1% | 260,522 | 276,968,123 |
| 2024-12-09 | 10.54 | 10.56 | 10.22 | 10.33 | -2.46% | 179,165 | 185,620,700 |
| 2024-12-06 | 10.55 | 10.62 | 10.26 | 10.59 | +0.76% | 203,963 | 213,600,122 |
| 2024-12-05 | 10.65 | 10.86 | 10.44 | 10.51 | -1.5% | 224,588 | 238,722,508 |
| 2024-12-04 | 11.01 | 11.32 | 10.66 | 10.67 | -5.24% | 366,849 | 399,753,002 |
| 2024-12-03 | 10.62 | 11.69 | 10.51 | 11.26 | +4.65% | 485,587 | 536,179,797 |
| 2024-12-02 | 10.29 | 11.11 | 10.28 | 10.76 | +2.77% | 377,960 | 405,432,048 |
| 2024-11-29 | 10.11 | 11.13 | 9.91 | 10.47 | +1.95% | 418,554 | 438,097,015 |
| 2024-11-28 | 10.87 | 11.36 | 10.18 | 10.27 | -5.43% | 428,727 | 459,648,001 |
| 2024-11-27 | 12.7 | 12.72 | 10.73 | 10.86 | -6.14% | 613,250 | 710,984,593 |
| 2024-11-26 | 11.57 | 11.57 | 11.57 | 11.57 | +9.98% | 15,129 | 17,504,253 |
| 2024-11-25 | 10.52 | 10.52 | 10.52 | 10.52 | +10.04% | 34,571 | 36,368,692 |
| 2024-11-15 | 9.8 | 9.99 | 9.53 | 9.56 | -3.04% | 140,243 | 137,183,622 |
| 2024-11-14 | 10.12 | 10.18 | 9.8 | 9.86 | -3.33% | 146,175 | 146,352,020 |
| 2024-11-13 | 10.65 | 10.73 | 10.07 | 10.2 | -3.23% | 198,872 | 203,870,808 |
| 2024-11-12 | 10.62 | 10.78 | 10.37 | 10.54 | -1.22% | 203,521 | 216,058,722 |
| 2024-11-11 | 10.49 | 10.67 | 10.18 | 10.67 | -0.09% | 227,769 | 238,065,063 |
| 2024-11-08 | 10.89 | 10.89 | 10.51 | 10.68 | -2.91% | 273,989 | 291,760,171 |
| 2024-11-07 | 10.45 | 11.14 | 10.43 | 11 | +3.29% | 337,379 | 368,035,364 |
| 2024-11-06 | 10.94 | 10.94 | 10.44 | 10.65 | -3.62% | 354,220 | 376,704,384 |
| 2024-11-05 | 10.98 | 11.45 | 10.78 | 11.05 | -1.34% | 435,438 | 478,255,638 |
| 2024-11-04 | 10.8 | 11.66 | 10.44 | 11.2 | +5.56% | 560,274 | 618,946,973 |
| 2024-11-01 | 9.9 | 11.1 | 9.5 | 10.61 | +5.15% | 567,090 | 586,527,649 |
| 2024-10-31 | 10.03 | 10.38 | 9.84 | 10.09 | -2.98% | 428,359 | 430,880,091 |
| 2024-10-30 | 9.98 | 11.25 | 9.52 | 10.4 | +1.66% | 642,895 | 651,555,957 |
| 2024-10-29 | 9.39 | 10.23 | 9.05 | 10.23 | +10% | 513,890 | 502,994,980 |
| 2024-10-28 | 8.96 | 9.3 | 8.96 | 9.3 | +4.85% | 239,815 | 219,955,877 |
| 2024-10-25 | 8.88 | 9 | 8.8 | 8.87 | +0.34% | 190,264 | 168,894,718 |
| 2024-10-24 | 8.57 | 8.87 | 8.55 | 8.84 | +2.55% | 201,695 | 176,450,297 |
| 2024-10-23 | 8.68 | 8.72 | 8.56 | 8.62 | -0.92% | 131,567 | 113,762,289 |
| 2024-10-22 | 8.62 | 8.72 | 8.5 | 8.7 | +0.58% | 139,556 | 120,421,234 |
| 2024-10-21 | 8.42 | 8.7 | 8.38 | 8.65 | +2.85% | 171,033 | 146,066,209 |
| 2024-10-18 | 8.26 | 8.49 | 8.19 | 8.41 | +1.57% | 134,359 | 112,426,461 |
| 2024-10-17 | 8.3 | 8.45 | 8.23 | 8.28 | -0.24% | 105,428 | 87,935,908 |
| 2024-10-16 | 8.2 | 8.39 | 8.15 | 8.3 | -0.24% | 103,378 | 85,634,354 |
| 2024-10-15 | 8.55 | 8.61 | 8.3 | 8.32 | -2.8% | 118,816 | 100,642,516 |
| 2024-10-14 | 8.38 | 8.6 | 8.31 | 8.56 | +2.15% | 132,330 | 112,133,081 |
| 2024-10-11 | 8.65 | 8.72 | 8.24 | 8.38 | -4.12% | 137,263 | 116,324,520 |
| 2024-10-10 | 8.48 | 8.92 | 8.33 | 8.74 | +2.34% | 217,621 | 188,836,310 |
| 2024-10-09 | 9.3 | 9.32 | 8.54 | 8.54 | -10.01% | 312,846 | 274,239,505 |
| 2024-10-08 | 10.38 | 10.39 | 9.05 | 9.49 | -0.84% | 519,808 | 503,417,363 |
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：