股票概览
8.96
+1.82%
+0.16
8.8
开盘价
9.13
最高价
8.55
最低价
485,198
成交量
数据更新至: 2025-03-25
技术指标
9.18
MA5 (5日均线)
9.22
MA10 (10日均线)
9.33
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 | 8.8 | 9.13 | 8.55 | 8.96 | +1.82% | 485,198 | 428,379,253 |
| 2025-03-24 | 9.02 | 9.07 | 8.49 | 8.8 | -2.44% | 622,689 | 545,348,257 |
| 2025-03-21 | 9.35 | 9.35 | 9.02 | 9.02 | -4.35% | 726,730 | 663,182,272 |
| 2025-03-20 | 9.56 | 9.67 | 9.42 | 9.43 | -2.68% | 933,129 | 889,455,401 |
| 2025-03-19 | 9.17 | 9.99 | 9.07 | 9.69 | +5.1% | 1,630,553 | 1,557,848,411 |
| 2025-03-18 | 9.22 | 9.35 | 9.14 | 9.22 | +0.55% | 565,016 | 521,582,515 |
| 2025-03-17 | 9.25 | 9.3 | 9.1 | 9.17 | -0.54% | 540,155 | 496,872,706 |
| 2025-03-14 | 9.12 | 9.24 | 9 | 9.22 | +1.21% | 608,931 | 557,915,571 |
| 2025-03-13 | 9.55 | 9.55 | 9.05 | 9.11 | -5.01% | 849,611 | 784,485,594 |
| 2025-03-12 | 9.44 | 9.72 | 9.41 | 9.59 | +2.02% | 1,004,817 | 965,646,014 |
| 2025-03-11 | 9.35 | 9.5 | 9.23 | 9.4 | -1.78% | 864,716 | 808,981,688 |
| 2025-03-10 | 9.6 | 9.87 | 9.45 | 9.57 | -2.15% | 952,412 | 914,069,537 |
| 2025-03-07 | 9.66 | 10.56 | 9.64 | 9.78 | +1.77% | 2,004,662 | 2,016,564,033 |
| 2025-03-06 | 9.48 | 9.86 | 9.4 | 9.61 | +2.23% | 1,288,181 | 1,240,458,411 |
| 2025-03-05 | 9.08 | 9.44 | 9.04 | 9.4 | +3.64% | 1,069,951 | 991,646,592 |
| 2025-03-04 | 8.75 | 9.13 | 8.7 | 9.07 | +2.25% | 784,624 | 707,049,851 |
| 2025-03-03 | 8.9 | 9.07 | 8.66 | 8.87 | -1% | 889,330 | 790,607,174 |
| 2025-02-28 | 9.52 | 9.52 | 8.86 | 8.96 | -6.86% | 1,308,184 | 1,197,728,885 |
| 2025-02-27 | 10.12 | 10.23 | 9.5 | 9.62 | -5.22% | 1,457,111 | 1,429,366,897 |
| 2025-02-26 | 10.47 | 10.47 | 10.06 | 10.15 | -2.96% | 1,422,452 | 1,448,091,797 |
| 2025-02-25 | 10.23 | 10.88 | 9.83 | 10.46 | -1.32% | 2,051,593 | 2,111,410,189 |
| 2025-02-24 | 10.68 | 11.24 | 10.4 | 10.6 | +0.09% | 2,062,056 | 2,225,176,590 |
| 2025-02-21 | 10.7 | 10.87 | 10.31 | 10.59 | +0.09% | 2,178,960 | 2,311,779,700 |
| 2025-02-20 | 10.5 | 10.66 | 10.38 | 10.58 | -2.76% | 2,317,027 | 2,432,290,191 |
| 2025-02-19 | 10.97 | 11.2 | 10.3 | 10.88 | +0.93% | 4,266,533 | 4,583,251,522 |
| 2025-02-18 | 9.75 | 10.78 | 9.7 | 10.78 | +10% | 2,660,100 | 2,815,143,079 |
| 2025-02-17 | 9.69 | 10.33 | 9.53 | 9.8 | +3.05% | 2,473,860 | 2,448,256,416 |
| 2025-02-14 | 9.44 | 9.82 | 9.43 | 9.51 | +1.82% | 2,088,177 | 2,016,793,808 |
| 2025-02-13 | 9.68 | 9.69 | 9.33 | 9.34 | -4.98% | 1,984,522 | 1,885,195,498 |
| 2025-02-12 | 9.3 | 10.14 | 9.21 | 9.83 | +2.82% | 2,481,381 | 2,407,464,496 |
| 2025-02-11 | 9.7 | 9.97 | 9.5 | 9.56 | -4.69% | 2,391,398 | 2,313,469,163 |
| 2025-02-10 | 9.78 | 10.34 | 9.59 | 10.03 | +4.7% | 3,394,661 | 3,362,260,465 |
| 2025-02-07 | 8.88 | 9.92 | 8.83 | 9.58 | +6.21% | 3,819,014 | 3,640,214,244 |
| 2025-02-06 | 9.17 | 9.23 | 8.62 | 9.02 | -2.49% | 2,801,156 | 2,492,859,805 |
| 2025-02-05 | 9.22 | 9.72 | 9.13 | 9.25 | +2.78% | 2,762,471 | 2,586,907,929 |
| 2025-01-27 | 9.03 | 9.49 | 8.58 | 9 | +2.16% | 3,396,590 | 3,052,349,026 |
| 2025-01-24 | 7.9 | 8.81 | 7.74 | 8.81 | +9.99% | 2,981,485 | 2,479,088,270 |
| 2025-01-23 | 8.4 | 8.58 | 7.98 | 8.01 | +0.88% | 3,393,733 | 2,807,154,649 |
| 2025-01-22 | 7.49 | 7.94 | 7.4 | 7.94 | +9.97% | 1,752,195 | 1,346,120,770 |
| 2025-01-21 | 7.48 | 7.52 | 7.11 | 7.22 | -2.83% | 967,932 | 700,201,350 |
| 2025-01-20 | 7.53 | 7.58 | 7.36 | 7.43 | -0.67% | 887,766 | 661,424,327 |
| 2025-01-17 | 7.76 | 7.76 | 7.45 | 7.48 | -3.61% | 1,294,835 | 979,098,745 |
| 2025-01-16 | 7.69 | 7.88 | 7.41 | 7.76 | +1.17% | 2,241,232 | 1,717,188,950 |
| 2025-01-15 | 7.61 | 7.91 | 7.53 | 7.67 | +3.23% | 2,595,793 | 1,990,189,126 |
| 2025-01-14 | 6.83 | 7.43 | 6.77 | 7.43 | +10.07% | 1,493,083 | 1,071,206,285 |
| 2025-01-13 | 6.99 | 7.15 | 6.66 | 6.75 | -7.41% | 1,867,856 | 1,280,344,146 |
| 2025-01-10 | 7.5 | 8.05 | 7.28 | 7.29 | -3.95% | 2,968,545 | 2,265,283,513 |
| 2025-01-09 | 6.89 | 7.59 | 6.86 | 7.59 | +10% | 2,582,122 | 1,898,855,510 |
| 2025-01-08 | 6.7 | 7.06 | 6.53 | 6.9 | +2.37% | 1,400,986 | 953,294,611 |
| 2025-01-07 | 6.5 | 6.75 | 6.46 | 6.74 | +4.33% | 855,919 | 566,935,787 |
| 2025-01-06 | 6.58 | 6.63 | 6.35 | 6.46 | -1.82% | 684,102 | 442,197,594 |
| 2025-01-03 | 7.11 | 7.14 | 6.54 | 6.58 | -7.32% | 1,072,849 | 726,021,682 |
| 2025-01-02 | 7.24 | 7.35 | 6.99 | 7.1 | -1.93% | 797,689 | 571,978,581 |
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：