股票概览
8.56
-7.56%
-0.7
9.09
开盘价
9.24
最高价
8.54
最低价
1,227,691
成交量
数据更新至: 2025-03-25
技术指标
9.64
MA5 (5日均线)
9.64
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 | 9.09 | 9.24 | 8.54 | 8.56 | -7.56% | 1,227,691 | 1,082,590,003 |
| 2025-03-24 | 10.06 | 10.08 | 9.26 | 9.26 | -10.01% | 1,967,838 | 1,872,148,268 |
| 2025-03-21 | 10 | 10.49 | 9.92 | 10.29 | +0.59% | 2,324,738 | 2,387,138,081 |
| 2025-03-20 | 9.8 | 10.39 | 9.56 | 10.23 | +3.86% | 2,524,292 | 2,547,949,362 |
| 2025-03-19 | 9.73 | 10.44 | 9.6 | 9.85 | +0.51% | 1,981,414 | 1,997,153,863 |
| 2025-03-18 | 9.64 | 9.95 | 9.47 | 9.8 | +2.62% | 1,425,516 | 1,392,202,810 |
| 2025-03-17 | 9.45 | 9.76 | 9.32 | 9.55 | +1.6% | 1,001,936 | 951,319,311 |
| 2025-03-14 | 9.35 | 9.56 | 9.06 | 9.4 | -0.63% | 1,179,266 | 1,094,814,506 |
| 2025-03-13 | 9.82 | 9.99 | 9.33 | 9.46 | -5.4% | 1,620,875 | 1,557,955,430 |
| 2025-03-12 | 9.7 | 10.37 | 9.61 | 10 | +5.37% | 2,650,508 | 2,635,787,912 |
| 2025-03-11 | 9.11 | 9.53 | 9.05 | 9.49 | +1.28% | 1,473,869 | 1,366,831,402 |
| 2025-03-10 | 9.41 | 9.9 | 9.31 | 9.37 | -4.29% | 1,803,908 | 1,710,928,159 |
| 2025-03-07 | 10.26 | 10.49 | 9.65 | 9.79 | +1.14% | 4,043,591 | 4,092,034,288 |
| 2025-03-06 | 9.68 | 9.68 | 9.68 | 9.68 | +10% | 759,623 | 735,314,774 |
| 2025-03-05 | 8.56 | 8.86 | 8.55 | 8.8 | +4.39% | 1,672,161 | 1,459,646,954 |
| 2025-03-04 | 8.2 | 8.5 | 8.16 | 8.43 | +1.57% | 904,938 | 757,328,720 |
| 2025-03-03 | 8.58 | 8.65 | 8.21 | 8.3 | -2.35% | 988,906 | 828,222,616 |
| 2025-02-28 | 8.84 | 8.93 | 8.47 | 8.5 | -4.39% | 1,069,605 | 927,614,573 |
| 2025-02-27 | 9 | 9.09 | 8.69 | 8.89 | -1.22% | 1,398,978 | 1,238,832,777 |
| 2025-02-26 | 9.12 | 9.17 | 8.86 | 9 | -0.11% | 1,592,895 | 1,433,607,017 |
| 2025-02-25 | 8.7 | 9.37 | 8.7 | 9.01 | +0.22% | 1,943,560 | 1,766,318,644 |
| 2025-02-24 | 9.5 | 9.57 | 8.99 | 8.99 | -10.01% | 2,947,227 | 2,694,998,210 |
| 2025-02-21 | 10.17 | 10.65 | 9.57 | 9.99 | -2.54% | 3,928,972 | 3,944,913,876 |
| 2025-02-20 | 10.19 | 10.59 | 9.95 | 10.25 | -3.85% | 3,522,805 | 3,615,785,841 |
| 2025-02-19 | 10.89 | 11.44 | 10.1 | 10.66 | +2.5% | 5,443,039 | 5,831,450,477 |
| 2025-02-18 | 9.31 | 10.78 | 9.01 | 10.4 | +6.12% | 5,345,642 | 5,545,397,640 |
| 2025-02-17 | 9.42 | 9.8 | 8.92 | 9.8 | +9.99% | 3,534,761 | 3,334,031,899 |
| 2025-02-14 | 9.89 | 10.36 | 8.77 | 8.91 | -5.41% | 4,243,708 | 4,060,431,440 |
| 2025-02-13 | 8.86 | 9.42 | 8.61 | 9.42 | +10.05% | 1,589,128 | 1,433,504,909 |
| 2025-02-12 | 7.7 | 8.56 | 7.7 | 8.56 | +10.03% | 2,873,353 | 2,354,861,453 |
| 2025-02-11 | 8.4 | 8.4 | 7.74 | 7.78 | -4.31% | 2,816,047 | 2,247,862,494 |
| 2025-02-10 | 7.6 | 8.13 | 7.35 | 8.13 | +10.01% | 2,875,597 | 2,229,125,755 |
| 2025-02-07 | 7.14 | 7.51 | 7.08 | 7.39 | +5.12% | 2,142,933 | 1,572,320,281 |
| 2025-02-06 | 6.91 | 7.08 | 6.6 | 7.03 | +2.78% | 1,785,954 | 1,224,863,634 |
| 2025-02-05 | 7.14 | 7.22 | 6.81 | 6.84 | +4.27% | 2,261,009 | 1,590,580,250 |
| 2025-01-27 | 6.31 | 6.76 | 6.22 | 6.56 | +6.49% | 1,360,464 | 876,047,893 |
| 2025-01-24 | 5.86 | 6.22 | 5.82 | 6.16 | +5.84% | 950,079 | 574,678,748 |
| 2025-01-23 | 5.84 | 6.01 | 5.81 | 5.82 | +0.52% | 550,300 | 325,642,115 |
| 2025-01-22 | 5.8 | 5.85 | 5.72 | 5.79 | -1.03% | 342,283 | 198,121,223 |
| 2025-01-21 | 5.9 | 5.99 | 5.79 | 5.85 | +0.52% | 472,382 | 277,825,523 |
| 2025-01-20 | 5.91 | 5.96 | 5.79 | 5.82 | +0.17% | 437,750 | 256,277,522 |
| 2025-01-17 | 5.84 | 5.89 | 5.77 | 5.81 | -1.69% | 428,704 | 249,510,201 |
| 2025-01-16 | 5.93 | 6.16 | 5.84 | 5.91 | -1.17% | 916,456 | 547,158,795 |
| 2025-01-15 | 6.03 | 6.28 | 5.94 | 5.98 | +4% | 1,137,919 | 688,491,567 |
| 2025-01-14 | 5.54 | 5.76 | 5.42 | 5.75 | +7.08% | 669,040 | 376,069,763 |
| 2025-01-13 | 5.27 | 5.42 | 5.17 | 5.37 | -0.37% | 397,718 | 211,329,988 |
| 2025-01-10 | 5.56 | 5.69 | 5.38 | 5.39 | -3.75% | 511,182 | 284,348,340 |
| 2025-01-09 | 5.52 | 5.69 | 5.52 | 5.6 | +0.18% | 466,294 | 262,113,313 |
| 2025-01-08 | 5.53 | 5.63 | 5.38 | 5.59 | +0.54% | 576,238 | 318,300,116 |
| 2025-01-07 | 5.44 | 5.59 | 5.44 | 5.56 | +2.39% | 474,489 | 261,555,190 |
| 2025-01-06 | 5.45 | 5.48 | 5.25 | 5.43 | -1.27% | 537,181 | 289,736,248 |
| 2025-01-03 | 5.94 | 5.99 | 5.45 | 5.5 | -7.09% | 820,573 | 463,171,811 |
| 2025-01-02 | 5.96 | 6.18 | 5.85 | 5.92 | -1% | 675,285 | 405,113,882 |
| 2024-12-31 | 6.27 | 6.3 | 5.98 | 5.98 | -4.47% | 631,133 | 384,809,602 |
| 2024-12-30 | 6.21 | 6.37 | 6.08 | 6.26 | -1.11% | 612,808 | 382,382,152 |
| 2024-12-27 | 6.48 | 6.56 | 6.27 | 6.33 | -2.31% | 787,566 | 505,133,842 |
| 2024-12-26 | 6.21 | 6.69 | 6.21 | 6.48 | +4.35% | 993,509 | 643,918,029 |
| 2024-12-25 | 6.55 | 6.59 | 6.1 | 6.21 | -5.19% | 992,329 | 619,679,205 |
| 2024-12-24 | 6.49 | 6.6 | 6.33 | 6.55 | -0.61% | 888,029 | 573,711,360 |
| 2024-12-23 | 7.2 | 7.26 | 6.59 | 6.59 | -9.97% | 1,449,789 | 987,356,890 |
| 2024-12-20 | 6.95 | 7.53 | 6.92 | 7.32 | +3.39% | 1,889,306 | 1,377,854,429 |
| 2024-12-19 | 6.9 | 7.14 | 6.52 | 7.08 | +2.61% | 1,739,338 | 1,192,188,193 |
| 2024-12-18 | 7.01 | 7.12 | 6.62 | 6.9 | -3.77% | 1,766,527 | 1,213,108,165 |
| 2024-12-17 | 7.71 | 7.89 | 7.17 | 7.17 | -10.04% | 2,158,595 | 1,573,588,145 |
| 2024-12-16 | 8.4 | 8.46 | 7.82 | 7.97 | +3.64% | 3,951,273 | 3,267,862,596 |
| 2024-12-13 | 7.22 | 7.69 | 7.22 | 7.69 | +10.01% | 787,922 | 595,304,642 |
| 2024-12-12 | 7.1 | 7.16 | 6.79 | 6.99 | +0.43% | 910,257 | 633,207,655 |
| 2024-12-11 | 6.66 | 7.08 | 6.66 | 6.96 | +2.65% | 977,918 | 670,799,150 |
| 2024-12-10 | 6.91 | 7.04 | 6.71 | 6.78 | -0.29% | 1,185,163 | 812,552,659 |
| 2024-12-09 | 7.26 | 7.49 | 6.68 | 6.8 | -2.02% | 1,718,780 | 1,207,387,474 |
| 2024-12-06 | 6.89 | 7.02 | 6.76 | 6.94 | +2.06% | 1,253,479 | 867,873,351 |
| 2024-12-05 | 6.7 | 6.99 | 6.69 | 6.8 | +2.26% | 1,220,421 | 838,326,032 |
| 2024-12-04 | 6.78 | 6.91 | 6.61 | 6.65 | -4.73% | 1,194,027 | 803,275,548 |
| 2024-12-03 | 6.64 | 7.1 | 6.48 | 6.98 | +4.18% | 2,304,246 | 1,561,476,994 |
| 2024-12-02 | 6.47 | 6.7 | 6.41 | 6.7 | +10.02% | 1,934,280 | 1,284,367,091 |
| 2024-11-29 | 5.93 | 6.12 | 5.84 | 6.09 | +3.57% | 781,744 | 469,787,820 |
| 2024-11-28 | 6 | 6.16 | 5.85 | 5.88 | -2.33% | 533,486 | 319,154,957 |
| 2024-11-27 | 5.82 | 6.05 | 5.6 | 6.02 | +2.91% | 641,909 | 373,109,233 |
| 2024-11-26 | 5.96 | 6.04 | 5.83 | 5.85 | -2.5% | 578,318 | 343,251,387 |
| 2024-11-25 | 6.17 | 6.24 | 5.89 | 6 | -1.64% | 739,011 | 442,809,247 |
| 2024-11-22 | 6.3 | 6.55 | 6.07 | 6.1 | -2.56% | 1,055,631 | 670,508,904 |
| 2024-11-21 | 6.12 | 6.48 | 6.12 | 6.26 | +1.95% | 1,158,055 | 734,796,493 |
| 2024-11-20 | 5.83 | 6.22 | 5.83 | 6.14 | +5.14% | 842,331 | 510,487,545 |
| 2024-11-19 | 5.62 | 5.86 | 5.5 | 5.84 | +3.55% | 717,378 | 409,541,741 |
| 2024-11-18 | 6.1 | 6.1 | 5.57 | 5.64 | -5.84% | 835,337 | 476,563,351 |
| 2024-11-15 | 5.88 | 6.2 | 5.88 | 5.99 | +2.92% | 1,006,267 | 610,753,753 |
| 2024-11-14 | 6.1 | 6.17 | 5.8 | 5.82 | -4.75% | 547,947 | 326,319,143 |
| 2024-11-13 | 5.87 | 6.17 | 5.86 | 6.11 | +3.21% | 720,824 | 437,722,837 |
| 2024-11-12 | 6.19 | 6.25 | 5.86 | 5.92 | -4.36% | 717,620 | 435,793,619 |
| 2024-11-11 | 5.87 | 6.27 | 5.82 | 6.19 | +4.74% | 936,474 | 565,282,179 |
| 2024-11-08 | 5.93 | 6.07 | 5.86 | 5.91 | 0% | 688,449 | 411,016,302 |
| 2024-11-07 | 5.89 | 5.95 | 5.75 | 5.91 | -1.83% | 900,526 | 528,732,647 |
| 2024-11-06 | 5.76 | 6.16 | 5.7 | 6.02 | +6.17% | 1,185,982 | 698,776,277 |
| 2024-11-05 | 5.38 | 5.83 | 5.33 | 5.67 | +5.39% | 867,532 | 485,110,293 |
| 2024-11-04 | 5.32 | 5.46 | 5.21 | 5.38 | +0.37% | 637,212 | 341,257,505 |
| 2024-11-01 | 5.53 | 5.76 | 5.25 | 5.36 | -3.94% | 1,366,625 | 744,637,685 |
| 2024-10-31 | 5.33 | 5.73 | 5.29 | 5.58 | +7.1% | 1,506,392 | 838,997,899 |
| 2024-10-30 | 5.01 | 5.43 | 5 | 5.21 | +3.17% | 865,857 | 453,877,372 |
| 2024-10-29 | 5.27 | 5.35 | 5.05 | 5.05 | -2.7% | 573,356 | 297,094,350 |
| 2024-10-28 | 5.08 | 5.23 | 5.08 | 5.19 | +3.18% | 474,181 | 244,617,527 |
| 2024-10-25 | 4.89 | 5.06 | 4.88 | 5.03 | +3.07% | 368,914 | 184,402,136 |
| 2024-10-24 | 4.95 | 4.97 | 4.84 | 4.88 | -1.81% | 308,145 | 150,577,498 |
| 2024-10-23 | 5.06 | 5.09 | 4.95 | 4.97 | -1.39% | 445,068 | 222,841,567 |
| 2024-10-22 | 4.89 | 5.18 | 4.86 | 5.04 | +3.07% | 582,830 | 291,863,675 |
| 2024-10-21 | 4.85 | 4.98 | 4.82 | 4.89 | +0.82% | 406,328 | 199,230,968 |
| 2024-10-18 | 4.74 | 4.95 | 4.66 | 4.85 | +2.75% | 432,095 | 207,401,875 |
| 2024-10-17 | 4.77 | 4.86 | 4.72 | 4.72 | -0.84% | 321,323 | 153,985,851 |
| 2024-10-16 | 4.62 | 4.82 | 4.6 | 4.76 | +1.06% | 300,238 | 142,350,007 |
| 2024-10-15 | 4.74 | 4.89 | 4.65 | 4.71 | -1.05% | 416,083 | 198,888,502 |
| 2024-10-14 | 4.66 | 4.8 | 4.52 | 4.76 | +3.48% | 411,010 | 191,711,415 |
| 2024-10-11 | 4.89 | 4.89 | 4.53 | 4.6 | -5.93% | 447,309 | 210,228,872 |
| 2024-10-10 | 4.96 | 5.08 | 4.82 | 4.89 | -0.41% | 468,145 | 231,612,004 |
| 2024-10-09 | 5.41 | 5.41 | 4.9 | 4.91 | -9.58% | 764,835 | 390,938,160 |
| 2024-10-08 | 5.63 | 5.63 | 5.15 | 5.43 | +6.05% | 934,912 | 509,291,525 |
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：