股票概览
9.5
+3.6%
+0.33
8.99
开盘价
10.09
最高价
8.61
最低价
520,553
成交量
数据更新至: 2025-03-25
技术指标
8.87
MA5 (5日均线)
8.59
MA10 (10日均线)
8.59
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 | 8.99 | 10.09 | 8.61 | 9.5 | +3.6% | 520,553 | 485,025,161 |
| 2025-03-24 | 9.33 | 9.59 | 8.88 | 9.17 | +0.33% | 698,457 | 649,079,849 |
| 2025-03-21 | 8.32 | 9.14 | 8.15 | 9.14 | +9.99% | 559,554 | 489,819,391 |
| 2025-03-20 | 8.2 | 8.65 | 8.2 | 8.31 | +0.73% | 192,125 | 161,802,730 |
| 2025-03-19 | 8.23 | 8.32 | 8.19 | 8.25 | -0.24% | 94,785 | 78,284,201 |
| 2025-03-18 | 8.3 | 8.34 | 8.22 | 8.27 | -0.24% | 91,857 | 75,882,158 |
| 2025-03-17 | 8.26 | 8.38 | 8.25 | 8.29 | +0.36% | 105,344 | 87,456,239 |
| 2025-03-14 | 8.15 | 8.28 | 8.06 | 8.26 | +1.23% | 133,713 | 109,597,288 |
| 2025-03-13 | 8.48 | 8.48 | 8.06 | 8.16 | -4.11% | 190,272 | 156,578,881 |
| 2025-03-12 | 8.45 | 8.55 | 8.4 | 8.51 | +0.71% | 143,396 | 121,353,414 |
| 2025-03-11 | 8.35 | 8.45 | 8.3 | 8.45 | -0.35% | 116,949 | 97,910,186 |
| 2025-03-10 | 8.42 | 8.48 | 8.34 | 8.48 | +0.95% | 112,608 | 94,864,196 |
| 2025-03-07 | 8.56 | 8.59 | 8.34 | 8.4 | -3% | 182,728 | 154,491,843 |
| 2025-03-06 | 8.6 | 8.93 | 8.54 | 8.66 | +0.12% | 278,322 | 242,448,075 |
| 2025-03-05 | 8.36 | 9.18 | 8.21 | 8.65 | +2.85% | 367,191 | 320,090,950 |
| 2025-03-04 | 8.28 | 8.45 | 8.18 | 8.41 | +0.6% | 135,373 | 113,379,390 |
| 2025-03-03 | 8.45 | 8.63 | 8.27 | 8.36 | -0.83% | 193,870 | 163,850,708 |
| 2025-02-28 | 9.15 | 9.16 | 8.4 | 8.43 | -7.67% | 302,587 | 263,488,477 |
| 2025-02-27 | 8.96 | 9.53 | 8.91 | 9.13 | +1.78% | 339,369 | 311,701,542 |
| 2025-02-26 | 9.05 | 9.09 | 8.9 | 8.97 | -0.88% | 199,160 | 179,084,606 |
| 2025-02-25 | 8.88 | 9.19 | 8.81 | 9.05 | -0.11% | 208,607 | 189,073,302 |
| 2025-02-24 | 9.18 | 9.18 | 8.93 | 9.06 | -1.95% | 272,897 | 247,215,209 |
| 2025-02-21 | 9.42 | 9.43 | 9.19 | 9.24 | -1.81% | 293,475 | 272,435,780 |
| 2025-02-20 | 9.34 | 9.46 | 9.02 | 9.41 | +1.18% | 397,306 | 366,268,905 |
| 2025-02-19 | 9.1 | 9.37 | 9.06 | 9.3 | +1.2% | 327,639 | 303,825,164 |
| 2025-02-18 | 9.16 | 9.49 | 9.04 | 9.19 | +0.44% | 437,535 | 405,170,661 |
| 2025-02-17 | 8.86 | 9.19 | 8.77 | 9.15 | +3.27% | 298,580 | 269,774,932 |
| 2025-02-14 | 9.35 | 9.38 | 8.8 | 8.86 | -4.53% | 382,534 | 343,244,167 |
| 2025-02-13 | 9.5 | 9.7 | 9.28 | 9.28 | -2.32% | 380,834 | 359,978,008 |
| 2025-02-12 | 9.37 | 9.61 | 9.11 | 9.5 | +1.17% | 474,841 | 445,998,359 |
| 2025-02-11 | 9.38 | 9.88 | 9.18 | 9.39 | +1.51% | 748,213 | 708,826,445 |
| 2025-02-10 | 8.49 | 9.25 | 8.47 | 9.25 | +9.99% | 384,836 | 344,542,024 |
| 2025-02-07 | 8.47 | 8.68 | 8.23 | 8.41 | -0.71% | 442,106 | 374,895,776 |
| 2025-02-06 | 8.26 | 8.47 | 8.11 | 8.47 | +2.54% | 352,521 | 293,143,269 |
| 2025-02-05 | 8.57 | 8.66 | 7.96 | 8.26 | -1.9% | 364,995 | 301,381,111 |
| 2025-01-27 | 8.94 | 9.32 | 8.35 | 8.42 | -9.17% | 539,242 | 473,307,028 |
| 2025-01-24 | 9.6 | 9.92 | 9.27 | 9.27 | -10% | 474,525 | 445,270,437 |
| 2025-01-23 | 10.2 | 11.21 | 9.46 | 10.3 | +1.08% | 928,138 | 1,002,749,143 |
| 2025-01-22 | 9.85 | 10.19 | 9.28 | 10.19 | +10.04% | 897,631 | 871,752,110 |
| 2025-01-21 | 8.69 | 9.26 | 8.59 | 9.26 | +9.98% | 248,678 | 223,253,446 |
| 2025-01-20 | 8.26 | 8.44 | 8.09 | 8.42 | +1.57% | 288,566 | 239,894,426 |
| 2025-01-17 | 8.42 | 8.54 | 8.28 | 8.29 | -2.7% | 294,605 | 246,424,417 |
| 2025-01-16 | 8.53 | 8.85 | 8.43 | 8.52 | -0.47% | 391,021 | 336,597,248 |
| 2025-01-15 | 8.68 | 8.94 | 8.47 | 8.56 | -1.38% | 531,133 | 462,675,649 |
| 2025-01-14 | 7.94 | 8.68 | 7.9 | 8.68 | +10.01% | 533,694 | 439,292,441 |
| 2025-01-13 | 8.08 | 8.11 | 7.73 | 7.89 | -7.61% | 488,052 | 386,851,904 |
| 2025-01-10 | 9.25 | 9.26 | 8.54 | 8.54 | -10.01% | 506,008 | 451,442,274 |
| 2025-01-09 | 9.26 | 9.85 | 9.01 | 9.49 | +1.5% | 663,888 | 620,055,014 |
| 2025-01-08 | 9.4 | 9.68 | 8.88 | 9.35 | -4.4% | 732,281 | 678,094,099 |
| 2025-01-07 | 9.99 | 10.27 | 9.78 | 9.78 | -10.03% | 715,735 | 705,131,365 |
| 2025-01-06 | 10.87 | 11.42 | 10.87 | 10.87 | -10.02% | 430,459 | 472,908,996 |
| 2025-01-03 | 12.62 | 13.13 | 12.08 | 12.08 | -9.99% | 645,609 | 801,596,655 |
| 2025-01-02 | 12.2 | 13.42 | 11.86 | 13.42 | +10% | 1,160,950 | 1,476,576,394 |
| 2024-12-31 | 10.98 | 12.2 | 10.3 | 12.2 | +10.01% | 927,252 | 1,107,400,080 |
| 2024-12-30 | 10.61 | 12.09 | 10.61 | 11.09 | -5.29% | 641,560 | 717,341,363 |
| 2024-12-27 | 10.26 | 12.39 | 10.26 | 11.71 | +2.72% | 1,027,558 | 1,154,090,838 |
| 2024-12-26 | 11.4 | 11.4 | 11.4 | 11.4 | -10.02% | 65,455 | 74,618,700 |
| 2024-12-25 | 13.4 | 14.53 | 12.03 | 12.67 | -4.09% | 1,350,813 | 1,857,587,215 |
| 2024-12-24 | 13.2 | 13.21 | 13.19 | 13.21 | +9.99% | 282,005 | 372,446,691 |
| 2024-12-23 | 9.83 | 12.01 | 9.83 | 12.01 | +9.98% | 1,174,041 | 1,298,125,207 |
| 2024-12-20 | 10 | 10.92 | 9.3 | 10.92 | +9.97% | 494,478 | 508,108,086 |
| 2024-12-19 | 9.83 | 9.93 | 9.56 | 9.93 | +9.97% | 521,460 | 515,140,242 |
| 2024-12-18 | 8.65 | 9.03 | 8.48 | 9.03 | +9.99% | 258,071 | 230,038,704 |
| 2024-12-17 | 9.02 | 9.02 | 7.73 | 8.21 | +0.12% | 697,310 | 582,952,433 |
| 2024-12-16 | 8.2 | 8.2 | 8.19 | 8.2 | +10.07% | 112,675 | 92,393,149 |
| 2024-12-13 | 7.64 | 7.64 | 7.42 | 7.45 | -2.74% | 112,635 | 84,546,610 |
| 2024-12-12 | 7.69 | 7.75 | 7.56 | 7.66 | -0.13% | 123,508 | 94,151,745 |
| 2024-12-11 | 7.58 | 7.75 | 7.49 | 7.67 | +1.72% | 125,433 | 95,857,772 |
| 2024-12-10 | 7.66 | 7.71 | 7.52 | 7.54 | +0.53% | 150,681 | 114,830,594 |
| 2024-12-09 | 7.53 | 7.65 | 7.4 | 7.5 | -0.66% | 115,389 | 86,497,503 |
| 2024-12-06 | 7.65 | 7.72 | 7.46 | 7.55 | -2.2% | 177,139 | 133,999,626 |
| 2024-12-05 | 7.6 | 7.77 | 7.51 | 7.72 | +1.71% | 215,142 | 164,665,798 |
| 2024-12-04 | 7.59 | 7.79 | 7.43 | 7.59 | -2.69% | 307,735 | 233,610,342 |
| 2024-12-03 | 8.37 | 8.37 | 7.7 | 7.8 | +2.5% | 562,093 | 445,329,602 |
| 2024-12-02 | 7.19 | 7.61 | 7.1 | 7.61 | +9.97% | 134,152 | 99,375,256 |
| 2024-11-29 | 6.74 | 6.95 | 6.66 | 6.92 | +2.52% | 101,408 | 69,271,236 |
| 2024-11-28 | 6.68 | 6.9 | 6.66 | 6.75 | +1.05% | 88,573 | 59,972,651 |
| 2024-11-27 | 6.65 | 6.68 | 6.44 | 6.68 | +0.15% | 98,806 | 64,814,474 |
| 2024-11-26 | 6.83 | 6.88 | 6.66 | 6.67 | -2.34% | 81,991 | 55,211,110 |
| 2024-11-25 | 6.7 | 6.84 | 6.6 | 6.83 | +1.94% | 91,763 | 61,817,129 |
| 2024-11-22 | 6.95 | 7.04 | 6.66 | 6.7 | -3.04% | 122,842 | 84,922,928 |
| 2024-11-21 | 6.94 | 7.04 | 6.82 | 6.91 | -0.43% | 98,165 | 67,716,035 |
| 2024-11-20 | 6.85 | 7.03 | 6.75 | 6.94 | +1.91% | 111,930 | 77,214,192 |
| 2024-11-19 | 6.6 | 6.81 | 6.55 | 6.81 | +2.1% | 112,247 | 75,001,806 |
| 2024-11-18 | 7.02 | 7.09 | 6.58 | 6.67 | -4.3% | 162,401 | 109,991,475 |
| 2024-11-15 | 7.38 | 7.38 | 6.96 | 6.97 | -5.17% | 190,025 | 135,900,218 |
| 2024-11-14 | 7.45 | 7.8 | 7.34 | 7.35 | -2.26% | 190,706 | 143,884,571 |
| 2024-11-13 | 7.62 | 7.68 | 7.13 | 7.52 | -2.84% | 230,018 | 170,714,246 |
| 2024-11-12 | 7.55 | 7.97 | 7.36 | 7.74 | +3.2% | 359,072 | 272,836,968 |
| 2024-11-11 | 7.31 | 7.5 | 7.28 | 7.5 | +2.46% | 180,362 | 133,643,862 |
| 2024-11-08 | 7.32 | 7.52 | 7.28 | 7.32 | -0.27% | 192,895 | 142,438,193 |
| 2024-11-07 | 7.25 | 7.35 | 7.12 | 7.34 | +0.55% | 156,258 | 113,852,024 |
| 2024-11-06 | 7.23 | 7.38 | 7.15 | 7.3 | +0.83% | 214,632 | 156,036,013 |
| 2024-11-05 | 7.18 | 7.32 | 7.09 | 7.24 | +0.28% | 244,063 | 175,654,660 |
| 2024-11-04 | 6.65 | 7.41 | 6.65 | 7.22 | +3.14% | 256,912 | 183,972,167 |
| 2024-11-01 | 7.78 | 8.07 | 7 | 7 | -10.03% | 367,873 | 268,840,231 |
| 2024-10-31 | 7.8 | 8.11 | 7.5 | 7.78 | -5.81% | 501,379 | 391,060,812 |
| 2024-10-30 | 7.8 | 8.77 | 7.5 | 8.26 | +2.48% | 572,829 | 462,680,599 |
| 2024-10-29 | 8.95 | 8.95 | 7.8 | 8.06 | -0.98% | 859,641 | 735,176,180 |
| 2024-10-28 | 8 | 8.14 | 7.8 | 8.14 | +10% | 222,418 | 177,799,033 |
| 2024-10-25 | 7.33 | 7.4 | 6.96 | 7.4 | +9.96% | 514,344 | 370,123,525 |
| 2024-10-24 | 6.12 | 6.73 | 6.11 | 6.73 | +9.97% | 95,121 | 62,721,764 |
| 2024-10-23 | 6.16 | 6.29 | 6.09 | 6.12 | 0% | 97,425 | 60,280,531 |
| 2024-10-22 | 5.99 | 6.14 | 5.91 | 6.12 | +2.86% | 109,848 | 66,515,519 |
| 2024-10-21 | 6.01 | 6.05 | 5.9 | 5.95 | +0.34% | 98,609 | 58,893,302 |
| 2024-10-18 | 5.8 | 6.02 | 5.76 | 5.93 | +1.89% | 99,957 | 58,900,981 |
| 2024-10-17 | 5.89 | 5.94 | 5.8 | 5.82 | -1.02% | 70,706 | 41,559,537 |
| 2024-10-16 | 5.9 | 5.98 | 5.82 | 5.88 | -1.34% | 90,881 | 53,555,363 |
| 2024-10-15 | 6 | 6.1 | 5.95 | 5.96 | -1% | 69,899 | 42,079,664 |
| 2024-10-14 | 5.89 | 6.03 | 5.86 | 6.02 | +3.08% | 83,998 | 50,127,771 |
| 2024-10-11 | 6.04 | 6.08 | 5.73 | 5.84 | -3.95% | 99,312 | 58,725,624 |
| 2024-10-10 | 5.88 | 6.28 | 5.88 | 6.08 | +2.36% | 148,176 | 89,924,397 |
| 2024-10-09 | 6.33 | 6.33 | 5.84 | 5.94 | -7.76% | 170,285 | 103,805,642 |
| 2024-10-08 | 6.8 | 6.8 | 6.06 | 6.44 | +3.87% | 279,509 | 179,409,824 |
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：