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 |
| 2024-12-31 | 7.59 | 7.63 | 7.21 | 7.24 | -3.21% | 837,000 | 618,262,039 |
| 2024-12-30 | 7.55 | 7.62 | 7.35 | 7.48 | -1.06% | 556,622 | 416,201,130 |
| 2024-12-27 | 7.5 | 7.77 | 7.46 | 7.56 | +0.8% | 817,769 | 624,259,049 |
| 2024-12-26 | 7.51 | 7.67 | 7.49 | 7.5 | 0% | 802,230 | 608,537,560 |
| 2024-12-25 | 7.87 | 7.88 | 7.4 | 7.5 | -4.7% | 1,056,966 | 799,089,489 |
| 2024-12-24 | 7.86 | 7.94 | 7.63 | 7.87 | +1.68% | 1,042,286 | 812,977,897 |
| 2024-12-23 | 8.45 | 8.47 | 7.72 | 7.74 | -7.08% | 1,447,895 | 1,158,054,448 |
| 2024-12-20 | 8.4 | 8.44 | 8.23 | 8.33 | -2.23% | 1,528,117 | 1,273,214,277 |
| 2024-12-19 | 8.16 | 8.65 | 8.05 | 8.52 | +3.4% | 2,070,973 | 1,732,201,363 |
| 2024-12-18 | 8.09 | 8.34 | 7.96 | 8.24 | +1.98% | 1,354,993 | 1,108,376,147 |
| 2024-12-17 | 8.61 | 8.66 | 8.04 | 8.08 | -6.05% | 1,827,989 | 1,513,231,306 |
| 2024-12-16 | 9.33 | 9.37 | 8.47 | 8.6 | -7.13% | 2,161,591 | 1,911,451,097 |
| 2024-12-13 | 9.1 | 9.57 | 9.03 | 9.26 | +1.09% | 2,661,652 | 2,477,790,814 |
| 2024-12-12 | 8.9 | 9.2 | 8.83 | 9.16 | +2.35% | 2,236,604 | 2,019,134,675 |
| 2024-12-11 | 9.02 | 9.09 | 8.82 | 8.95 | -1.43% | 2,036,030 | 1,818,469,705 |
| 2024-12-10 | 9.19 | 9.34 | 9 | 9.08 | -1.09% | 2,718,728 | 2,493,763,024 |
| 2024-12-09 | 9.25 | 9.86 | 8.92 | 9.18 | -4.87% | 3,687,883 | 3,404,371,903 |
| 2024-12-06 | 10.55 | 11.09 | 9.62 | 9.65 | -8.88% | 4,590,763 | 4,724,833,645 |
| 2024-12-05 | 10.3 | 11.7 | 10.3 | 10.59 | -5.87% | 4,830,049 | 5,280,961,013 |
| 2024-12-04 | 12.2 | 12.2 | 10.21 | 11.25 | +1.17% | 6,092,318 | 7,013,171,903 |
| 2024-12-03 | 13.48 | 13.48 | 11.12 | 11.12 | -9.22% | 3,422,286 | 4,372,003,504 |
| 2024-12-02 | 11.82 | 12.25 | 11.65 | 12.25 | +9.96% | 1,609,280 | 1,953,562,763 |
| 2024-11-29 | 10.56 | 11.14 | 10.36 | 11.14 | +9.97% | 4,361,072 | 4,810,581,722 |
| 2024-11-28 | 10.13 | 10.13 | 10.13 | 10.13 | +9.99% | 128,256 | 129,923,541 |
| 2024-11-27 | 9.21 | 9.21 | 9.02 | 9.21 | +10.04% | 1,568,803 | 1,444,346,969 |
| 2024-11-26 | 8.37 | 8.37 | 7.9 | 8.37 | +9.99% | 3,922,029 | 3,260,873,132 |
| 2024-11-25 | 7.61 | 7.61 | 7.61 | 7.61 | +9.97% | 226,082 | 172,048,052 |
| 2024-11-22 | 6.74 | 6.92 | 6.44 | 6.92 | +10.02% | 2,650,111 | 1,798,323,269 |
| 2024-11-21 | 5.71 | 6.29 | 5.66 | 6.29 | +9.97% | 587,244 | 360,748,242 |
| 2024-11-20 | 5.52 | 5.8 | 5.52 | 5.72 | +2.88% | 228,238 | 129,440,388 |
| 2024-11-19 | 5.4 | 5.59 | 5.35 | 5.56 | +2.96% | 238,698 | 130,357,093 |
| 2024-11-18 | 5.75 | 5.79 | 5.39 | 5.4 | -5.59% | 380,210 | 209,023,596 |
| 2024-11-15 | 5.81 | 6.09 | 5.71 | 5.72 | -1.89% | 368,175 | 217,515,669 |
| 2024-11-14 | 6.03 | 6.04 | 5.82 | 5.83 | -3.8% | 288,210 | 170,343,358 |
| 2024-11-13 | 6.04 | 6.14 | 5.92 | 6.06 | +0.33% | 313,076 | 188,689,147 |
| 2024-11-12 | 6.27 | 6.29 | 5.98 | 6.04 | -3.82% | 521,933 | 319,370,442 |
| 2024-11-11 | 6.15 | 6.39 | 6.1 | 6.28 | +1.95% | 570,816 | 357,660,706 |
| 2024-11-08 | 6.08 | 6.25 | 6.04 | 6.16 | +1.48% | 607,536 | 374,102,423 |
| 2024-11-07 | 5.81 | 6.15 | 5.77 | 6.07 | +3.94% | 658,054 | 392,861,358 |
| 2024-11-06 | 5.84 | 5.93 | 5.77 | 5.84 | +0.17% | 404,041 | 236,605,781 |
| 2024-11-05 | 5.6 | 5.89 | 5.55 | 5.83 | +4.11% | 477,418 | 275,371,244 |
| 2024-11-04 | 5.52 | 5.62 | 5.44 | 5.6 | +1.27% | 285,734 | 158,178,572 |
| 2024-11-01 | 5.84 | 5.98 | 5.5 | 5.53 | -6.27% | 566,930 | 322,821,834 |
| 2024-10-31 | 5.99 | 5.99 | 5.76 | 5.9 | -0.84% | 601,207 | 352,864,936 |
| 2024-10-30 | 5.6 | 5.96 | 5.58 | 5.95 | +4.2% | 691,782 | 400,620,881 |
| 2024-10-29 | 5.84 | 5.97 | 5.71 | 5.71 | -0.52% | 550,728 | 320,637,217 |
| 2024-10-28 | 5.6 | 5.8 | 5.58 | 5.74 | +3.05% | 494,698 | 281,839,563 |
| 2024-10-25 | 5.43 | 5.78 | 5.42 | 5.57 | +2.77% | 512,923 | 287,465,217 |
| 2024-10-24 | 5.5 | 5.52 | 5.35 | 5.42 | -3.39% | 426,467 | 230,773,134 |
| 2024-10-23 | 5.41 | 5.95 | 5.36 | 5.61 | +3.7% | 802,611 | 458,662,858 |
| 2024-10-22 | 5.51 | 5.53 | 5.35 | 5.41 | -2.35% | 336,282 | 182,426,197 |
| 2024-10-21 | 5.41 | 5.62 | 5.41 | 5.54 | +2.4% | 464,487 | 256,804,779 |
| 2024-10-18 | 5.24 | 5.5 | 5.15 | 5.41 | +2.85% | 454,118 | 242,528,715 |
| 2024-10-17 | 5.26 | 5.43 | 5.23 | 5.26 | +1.15% | 418,958 | 222,783,158 |
| 2024-10-16 | 5.08 | 5.26 | 5.04 | 5.2 | +0.39% | 240,284 | 124,264,409 |
| 2024-10-15 | 5.22 | 5.43 | 5.14 | 5.18 | -1.52% | 374,971 | 198,877,837 |
| 2024-10-14 | 5.03 | 5.27 | 4.95 | 5.26 | +4.16% | 374,255 | 191,471,128 |
| 2024-10-11 | 5.2 | 5.26 | 5 | 5.05 | -4.36% | 419,744 | 213,997,762 |
| 2024-10-10 | 5.61 | 5.68 | 5.17 | 5.28 | -6.55% | 665,988 | 358,274,993 |
| 2024-10-09 | 5.6 | 6.06 | 5.39 | 5.65 | +0.71% | 1,039,496 | 594,921,061 |
| 2024-10-08 | 5.61 | 5.61 | 5.26 | 5.61 | +10% | 851,925 | 470,935,007 |
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：