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 |
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：