股票概览
9.21
+4.19%
+0.37
8.84
开盘价
9.26
最高价
8.84
最低价
227,203
成交量
数据更新至: 2025-03-25
技术指标
8.76
MA5 (5日均线)
8.53
MA10 (10日均线)
8.49
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 | 8.84 | 9.26 | 8.84 | 9.21 | +4.19% | 227,203 | 206,405,939 |
| 2025-03-24 | 8.79 | 8.87 | 8.68 | 8.84 | +0.57% | 184,251 | 161,834,159 |
| 2025-03-21 | 8.59 | 8.91 | 8.57 | 8.79 | +3.9% | 292,789 | 256,243,598 |
| 2025-03-20 | 8.45 | 8.57 | 8.38 | 8.46 | -0.35% | 120,910 | 102,498,249 |
| 2025-03-19 | 8.5 | 8.63 | 8.44 | 8.49 | -0.59% | 119,443 | 101,466,749 |
| 2025-03-18 | 8.41 | 8.63 | 8.29 | 8.54 | +1.79% | 208,825 | 177,014,454 |
| 2025-03-17 | 8.3 | 8.42 | 8.27 | 8.39 | +1.45% | 224,078 | 187,258,589 |
| 2025-03-14 | 8.16 | 8.37 | 8.16 | 8.27 | +1.22% | 251,839 | 208,279,307 |
| 2025-03-13 | 8.17 | 8.18 | 8.12 | 8.17 | -0.12% | 78,457 | 63,997,495 |
| 2025-03-12 | 8.2 | 8.22 | 8.13 | 8.18 | -0.12% | 91,592 | 74,751,874 |
| 2025-03-11 | 8.29 | 8.3 | 8.11 | 8.19 | -1.68% | 131,504 | 107,680,843 |
| 2025-03-10 | 8.31 | 8.39 | 8.17 | 8.33 | -0.12% | 133,395 | 110,630,749 |
| 2025-03-07 | 8.35 | 8.42 | 8.3 | 8.34 | -0.36% | 108,355 | 90,500,217 |
| 2025-03-06 | 8.41 | 8.45 | 8.25 | 8.37 | -0.71% | 117,780 | 98,077,678 |
| 2025-03-05 | 8.45 | 8.47 | 8.4 | 8.43 | -0.12% | 54,861 | 46,228,942 |
| 2025-03-04 | 8.44 | 8.57 | 8.42 | 8.44 | +0.12% | 104,231 | 88,524,486 |
| 2025-03-03 | 8.6 | 8.67 | 8.42 | 8.43 | -2.43% | 145,511 | 123,523,460 |
| 2025-02-28 | 8.65 | 8.69 | 8.58 | 8.64 | 0% | 70,686 | 61,094,669 |
| 2025-02-27 | 8.58 | 8.72 | 8.52 | 8.64 | +1.05% | 117,132 | 101,157,018 |
| 2025-02-26 | 8.52 | 8.61 | 8.48 | 8.55 | +0.35% | 115,179 | 98,547,502 |
| 2025-02-25 | 8.67 | 8.7 | 8.46 | 8.52 | -1.5% | 110,951 | 95,156,447 |
| 2025-02-24 | 8.67 | 8.82 | 8.61 | 8.65 | +0.12% | 108,710 | 94,844,317 |
| 2025-02-21 | 8.71 | 8.75 | 8.62 | 8.64 | -0.8% | 77,716 | 67,324,060 |
| 2025-02-20 | 8.82 | 8.82 | 8.7 | 8.71 | -1.02% | 75,565 | 66,008,053 |
| 2025-02-19 | 8.97 | 8.99 | 8.77 | 8.8 | -2% | 93,188 | 82,288,031 |
| 2025-02-18 | 8.9 | 9.03 | 8.9 | 8.98 | +0.45% | 104,670 | 94,004,393 |
| 2025-02-17 | 8.75 | 8.97 | 8.65 | 8.94 | +1.71% | 141,996 | 125,331,423 |
| 2025-02-14 | 8.84 | 8.86 | 8.73 | 8.79 | -0.34% | 92,433 | 81,120,928 |
| 2025-02-13 | 8.9 | 8.95 | 8.82 | 8.82 | -1.01% | 88,254 | 78,258,385 |
| 2025-02-12 | 9.05 | 9.05 | 8.8 | 8.91 | -1.44% | 113,552 | 100,788,747 |
| 2025-02-11 | 8.87 | 9.05 | 8.85 | 9.04 | +1.92% | 115,533 | 103,956,226 |
| 2025-02-10 | 8.95 | 9.02 | 8.8 | 8.87 | -0.67% | 174,922 | 155,126,391 |
| 2025-02-07 | 9 | 9.08 | 8.86 | 8.93 | -0.33% | 120,972 | 108,305,471 |
| 2025-02-06 | 9.09 | 9.12 | 8.91 | 8.96 | -0.99% | 107,179 | 96,129,105 |
| 2025-02-05 | 9.2 | 9.26 | 9 | 9.05 | -1.74% | 143,627 | 130,957,976 |
| 2025-01-27 | 9.04 | 9.27 | 9.01 | 9.21 | +2.33% | 108,996 | 100,376,743 |
| 2025-01-24 | 8.99 | 9.09 | 8.86 | 9 | -0.66% | 97,571 | 87,598,948 |
| 2025-01-23 | 8.98 | 9.11 | 8.88 | 9.06 | +0.89% | 127,431 | 114,625,191 |
| 2025-01-22 | 8.87 | 9.04 | 8.82 | 8.98 | +1.24% | 113,291 | 101,500,658 |
| 2025-01-21 | 8.94 | 9 | 8.76 | 8.87 | -0.67% | 86,254 | 76,748,319 |
| 2025-01-20 | 8.99 | 9.14 | 8.88 | 8.93 | -0.67% | 134,311 | 121,374,038 |
| 2025-01-17 | 8.86 | 9.1 | 8.68 | 8.99 | +1.01% | 117,548 | 105,219,896 |
| 2025-01-16 | 8.81 | 8.96 | 8.71 | 8.9 | +1.48% | 114,527 | 101,230,269 |
| 2025-01-15 | 8.67 | 8.98 | 8.67 | 8.77 | +0.69% | 104,179 | 92,240,320 |
| 2025-01-14 | 8.56 | 8.83 | 8.52 | 8.71 | +1.52% | 126,772 | 110,589,521 |
| 2025-01-13 | 8.65 | 8.77 | 8.49 | 8.58 | -1.27% | 159,861 | 138,272,052 |
| 2025-01-10 | 8.76 | 8.84 | 8.61 | 8.69 | -1.36% | 118,232 | 103,090,302 |
| 2025-01-09 | 9.13 | 9.17 | 8.71 | 8.81 | -4.55% | 254,158 | 224,480,566 |
| 2025-01-08 | 8.94 | 9.4 | 8.86 | 9.23 | +3.59% | 293,484 | 270,388,096 |
| 2025-01-07 | 8.83 | 9.01 | 8.8 | 8.91 | +0.91% | 153,375 | 136,780,479 |
| 2025-01-06 | 8.87 | 8.97 | 8.71 | 8.83 | -0.67% | 140,644 | 124,334,882 |
| 2025-01-03 | 9.13 | 9.18 | 8.84 | 8.89 | -1.22% | 205,702 | 184,398,285 |
| 2025-01-02 | 9.09 | 9.45 | 8.97 | 9 | -1.21% | 386,504 | 355,421,574 |
| 2024-12-31 | 8.94 | 9.22 | 8.91 | 9.11 | +2.02% | 275,314 | 250,583,837 |
| 2024-12-30 | 8.56 | 8.93 | 8.54 | 8.93 | +3% | 330,227 | 290,954,956 |
| 2024-12-27 | 8.49 | 8.67 | 8.39 | 8.67 | +1.76% | 207,083 | 177,402,671 |
| 2024-12-26 | 8.64 | 8.69 | 8.39 | 8.52 | -1.27% | 179,397 | 152,724,246 |
| 2024-12-25 | 8.46 | 8.7 | 8.38 | 8.63 | +2.01% | 190,341 | 163,084,643 |
| 2024-12-24 | 8.36 | 8.47 | 8.3 | 8.46 | +1.68% | 199,074 | 167,422,847 |
| 2024-12-23 | 8.27 | 8.46 | 8.24 | 8.32 | +0.73% | 239,448 | 200,610,589 |
| 2024-12-20 | 8.38 | 8.39 | 8.24 | 8.26 | -1.43% | 135,890 | 112,739,998 |
| 2024-12-19 | 8.48 | 8.51 | 8.31 | 8.38 | -1.3% | 140,581 | 117,980,953 |
| 2024-12-18 | 8.42 | 8.68 | 8.42 | 8.49 | +0.47% | 345,530 | 295,331,328 |
| 2024-12-17 | 8.44 | 8.56 | 8.36 | 8.45 | +0.96% | 315,610 | 266,491,964 |
| 2024-12-16 | 8.22 | 8.58 | 8.22 | 8.37 | +2.2% | 490,590 | 414,716,816 |
| 2024-12-13 | 8.44 | 8.44 | 8.19 | 8.19 | -3.19% | 419,331 | 347,410,110 |
| 2024-12-12 | 8.56 | 8.59 | 8.41 | 8.46 | -0.94% | 279,724 | 236,999,256 |
| 2024-12-11 | 8.6 | 8.66 | 8.51 | 8.54 | -0.81% | 179,464 | 153,744,709 |
| 2024-12-10 | 8.84 | 8.87 | 8.58 | 8.61 | -1.6% | 235,586 | 204,802,016 |
| 2024-12-09 | 8.55 | 8.87 | 8.52 | 8.75 | +2.22% | 270,153 | 236,539,831 |
| 2024-12-06 | 8.46 | 8.61 | 8.43 | 8.56 | +1.06% | 214,266 | 182,938,975 |
| 2024-12-05 | 8.51 | 8.53 | 8.44 | 8.47 | -0.47% | 103,632 | 87,903,514 |
| 2024-12-04 | 8.5 | 8.6 | 8.46 | 8.51 | -0.23% | 152,191 | 129,501,831 |
| 2024-12-03 | 8.51 | 8.53 | 8.39 | 8.53 | +0.24% | 159,342 | 134,724,692 |
| 2024-12-02 | 8.56 | 8.58 | 8.37 | 8.51 | -0.35% | 171,028 | 144,465,831 |
| 2024-11-29 | 8.56 | 8.65 | 8.51 | 8.54 | -0.23% | 97,475 | 83,660,885 |
| 2024-11-28 | 8.63 | 8.64 | 8.48 | 8.56 | -0.58% | 98,905 | 84,768,823 |
| 2024-11-27 | 8.66 | 8.7 | 8.48 | 8.61 | -0.81% | 101,754 | 87,396,061 |
| 2024-11-26 | 8.78 | 8.81 | 8.67 | 8.68 | -1.25% | 84,810 | 74,108,563 |
| 2024-11-25 | 8.72 | 8.89 | 8.68 | 8.79 | +0.8% | 158,344 | 139,044,912 |
| 2024-11-22 | 8.91 | 8.96 | 8.69 | 8.72 | -2.02% | 138,432 | 121,958,472 |
| 2024-11-21 | 8.86 | 8.92 | 8.83 | 8.9 | 0% | 86,127 | 76,457,871 |
| 2024-11-20 | 8.77 | 8.98 | 8.7 | 8.9 | +1.14% | 160,022 | 141,537,071 |
| 2024-11-19 | 8.7 | 8.84 | 8.6 | 8.8 | +0.46% | 143,697 | 125,609,002 |
| 2024-11-18 | 8.81 | 8.96 | 8.67 | 8.76 | 0% | 249,912 | 220,717,318 |
| 2024-11-15 | 8.61 | 8.94 | 8.55 | 8.76 | +1.86% | 232,407 | 204,591,026 |
| 2024-11-14 | 8.52 | 8.84 | 8.42 | 8.6 | +1.06% | 212,759 | 184,023,982 |
| 2024-11-13 | 8.45 | 8.55 | 8.42 | 8.51 | +0.24% | 86,461 | 73,417,039 |
| 2024-11-12 | 8.48 | 8.65 | 8.42 | 8.49 | +0.59% | 164,898 | 140,972,326 |
| 2024-11-11 | 8.5 | 8.5 | 8.34 | 8.44 | -1.06% | 113,734 | 95,740,800 |
| 2024-11-08 | 8.63 | 8.69 | 8.49 | 8.53 | -1.39% | 183,842 | 157,622,184 |
| 2024-11-07 | 8.5 | 8.65 | 8.43 | 8.65 | +0.93% | 122,114 | 104,819,896 |
| 2024-11-06 | 8.67 | 8.83 | 8.53 | 8.57 | -1.15% | 165,883 | 143,435,841 |
| 2024-11-05 | 8.65 | 8.71 | 8.5 | 8.67 | -0.12% | 168,984 | 145,527,518 |
| 2024-11-04 | 8.51 | 8.69 | 8.36 | 8.68 | +2.36% | 189,163 | 161,230,828 |
| 2024-11-01 | 8.37 | 8.55 | 8.27 | 8.48 | +1.07% | 220,089 | 185,873,076 |
| 2024-10-31 | 8.31 | 8.42 | 8.24 | 8.39 | +1.45% | 185,156 | 154,585,800 |
| 2024-10-30 | 8.34 | 8.37 | 8.22 | 8.27 | -0.96% | 136,891 | 113,350,171 |
| 2024-10-29 | 8.33 | 8.37 | 8.24 | 8.35 | +0.24% | 148,540 | 123,310,774 |
| 2024-10-28 | 8.4 | 8.4 | 8.25 | 8.33 | -0.24% | 111,825 | 92,930,014 |
| 2024-10-25 | 8.5 | 8.5 | 8.28 | 8.35 | -0.95% | 116,730 | 97,439,945 |
| 2024-10-24 | 8.48 | 8.49 | 8.37 | 8.43 | -0.24% | 67,516 | 56,751,432 |
| 2024-10-23 | 8.41 | 8.51 | 8.39 | 8.45 | +0.6% | 121,811 | 102,741,526 |
| 2024-10-22 | 8.31 | 8.44 | 8.3 | 8.4 | +0.84% | 100,028 | 83,762,857 |
| 2024-10-21 | 8.43 | 8.44 | 8.25 | 8.33 | -0.48% | 161,769 | 134,558,621 |
| 2024-10-18 | 8.26 | 8.5 | 8.16 | 8.37 | +1.45% | 218,522 | 183,201,507 |
| 2024-10-17 | 8.46 | 8.56 | 8.23 | 8.25 | -2.48% | 171,679 | 143,329,819 |
| 2024-10-16 | 8.36 | 8.52 | 8.25 | 8.46 | +0.59% | 136,748 | 115,345,015 |
| 2024-10-15 | 8.79 | 8.79 | 8.39 | 8.41 | -4.97% | 232,667 | 199,430,741 |
| 2024-10-14 | 8.54 | 8.92 | 8.44 | 8.85 | +3.87% | 276,186 | 241,406,401 |
| 2024-10-11 | 8.61 | 8.71 | 8.44 | 8.52 | -0.81% | 159,594 | 137,036,281 |
| 2024-10-10 | 8.43 | 8.88 | 8.39 | 8.59 | +3.12% | 317,654 | 275,037,933 |
| 2024-10-09 | 9.03 | 9.03 | 8.32 | 8.33 | -7.75% | 387,949 | 333,363,088 |
| 2024-10-08 | 9.99 | 10.12 | 8.9 | 9.03 | -1.85% | 461,278 | 430,676,965 |
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：