股票概览
9.01
+4.77%
+0.41
8.6
开盘价
9.22
最高价
8.56
最低价
945,006
成交量
数据更新至: 2025-03-14
技术指标
8.76
MA5 (5日均线)
8.76
MA10 (10日均线)
8.91
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 |
|---|---|---|---|---|---|---|---|
| 2025-03-14 | 8.6 | 9.22 | 8.56 | 9.01 | +4.77% | 945,006 | 845,228,030 |
| 2025-03-13 | 8.76 | 8.86 | 8.51 | 8.6 | -2.05% | 343,215 | 296,714,203 |
| 2025-03-12 | 8.78 | 8.97 | 8.7 | 8.78 | +0.92% | 393,773 | 347,230,596 |
| 2025-03-11 | 8.59 | 8.71 | 8.56 | 8.7 | +0.12% | 221,654 | 191,544,114 |
| 2025-03-10 | 8.82 | 8.83 | 8.62 | 8.69 | -1.47% | 294,602 | 255,843,177 |
| 2025-03-07 | 8.88 | 8.97 | 8.75 | 8.82 | -2.76% | 502,950 | 445,900,732 |
| 2025-03-06 | 8.73 | 9.15 | 8.72 | 9.07 | +4.61% | 710,949 | 638,007,983 |
| 2025-03-05 | 8.68 | 8.73 | 8.58 | 8.67 | -0.12% | 260,282 | 225,147,050 |
| 2025-03-04 | 8.5 | 8.72 | 8.45 | 8.68 | +1.64% | 299,110 | 258,474,977 |
| 2025-03-03 | 8.61 | 8.76 | 8.5 | 8.54 | -0.47% | 387,626 | 334,958,087 |
| 2025-02-28 | 8.94 | 9.09 | 8.53 | 8.58 | -5.3% | 559,636 | 491,608,256 |
| 2025-02-27 | 9.14 | 9.29 | 8.86 | 9.06 | -1.84% | 732,714 | 664,676,117 |
| 2025-02-26 | 9.15 | 9.24 | 8.98 | 9.23 | +1.43% | 676,175 | 615,705,264 |
| 2025-02-25 | 9.06 | 9.29 | 9.01 | 9.1 | -1.19% | 440,653 | 403,463,409 |
| 2025-02-24 | 9.19 | 9.31 | 9.13 | 9.21 | -0.54% | 574,778 | 528,345,477 |
| 2025-02-21 | 9 | 9.28 | 8.85 | 9.26 | +2.89% | 720,090 | 658,101,946 |
| 2025-02-20 | 9.01 | 9.14 | 8.92 | 9 | -0.66% | 405,387 | 365,339,481 |
| 2025-02-19 | 8.9 | 9.11 | 8.84 | 9.06 | +1.91% | 446,181 | 402,660,877 |
| 2025-02-18 | 9.18 | 9.34 | 8.86 | 8.89 | -4.61% | 627,434 | 570,929,718 |
| 2025-02-17 | 9.37 | 9.55 | 9.24 | 9.32 | -0.64% | 755,788 | 709,637,903 |
| 2025-02-14 | 9.3 | 9.44 | 9.15 | 9.38 | +0.75% | 615,960 | 572,254,666 |
| 2025-02-13 | 9.55 | 9.58 | 9.26 | 9.31 | -2.92% | 832,241 | 780,712,514 |
| 2025-02-12 | 9.24 | 9.61 | 9.19 | 9.59 | +3.34% | 857,501 | 810,814,588 |
| 2025-02-11 | 9.3 | 9.44 | 9.08 | 9.28 | -0.54% | 695,755 | 642,841,853 |
| 2025-02-10 | 9.2 | 9.37 | 9.16 | 9.33 | +1.08% | 809,608 | 751,710,490 |
| 2025-02-07 | 8.7 | 9.54 | 8.67 | 9.23 | +5.85% | 1,323,459 | 1,210,621,606 |
| 2025-02-06 | 8.53 | 8.78 | 8.36 | 8.72 | +2.95% | 533,070 | 460,811,106 |
| 2025-02-05 | 8.38 | 8.54 | 8.3 | 8.47 | +2.79% | 443,991 | 375,050,724 |
| 2025-01-27 | 8.56 | 8.61 | 8.23 | 8.24 | -3.74% | 457,190 | 382,869,259 |
| 2025-01-24 | 8.5 | 8.64 | 8.48 | 8.56 | +0.23% | 525,203 | 449,306,674 |
| 2025-01-23 | 8.88 | 9.13 | 8.54 | 8.54 | -1.95% | 937,352 | 829,009,387 |
| 2025-01-22 | 8.61 | 8.87 | 8.57 | 8.71 | 0% | 518,235 | 450,516,669 |
| 2025-01-21 | 8.7 | 8.85 | 8.5 | 8.71 | +0.81% | 490,205 | 424,987,040 |
| 2025-01-20 | 8.7 | 8.8 | 8.57 | 8.64 | +0.47% | 421,901 | 365,926,959 |
| 2025-01-17 | 8.67 | 8.77 | 8.57 | 8.6 | -0.92% | 416,896 | 360,627,904 |
| 2025-01-16 | 8.83 | 8.94 | 8.58 | 8.68 | -0.46% | 547,941 | 479,033,808 |
| 2025-01-15 | 8.67 | 8.8 | 8.59 | 8.72 | -1.47% | 631,185 | 548,891,251 |
| 2025-01-14 | 8.31 | 8.87 | 8.23 | 8.85 | +7.4% | 873,855 | 756,611,457 |
| 2025-01-13 | 8.1 | 8.33 | 7.95 | 8.24 | -0.36% | 418,573 | 341,190,687 |
| 2025-01-10 | 8.47 | 8.63 | 8.25 | 8.27 | -2.59% | 510,913 | 432,753,018 |
| 2025-01-09 | 8.4 | 8.58 | 8.37 | 8.49 | +0.12% | 424,851 | 361,223,056 |
| 2025-01-08 | 8.51 | 8.66 | 8.14 | 8.48 | -0.82% | 627,007 | 526,276,814 |
| 2025-01-07 | 8.27 | 8.59 | 8.23 | 8.55 | +3.64% | 570,726 | 478,993,269 |
| 2025-01-06 | 8.38 | 8.49 | 8.17 | 8.25 | -2.6% | 509,320 | 422,707,127 |
| 2025-01-03 | 8.73 | 8.82 | 8.37 | 8.47 | -2.87% | 791,078 | 679,294,629 |
| 2025-01-02 | 9.21 | 9.21 | 8.6 | 8.72 | -5.73% | 866,584 | 768,748,002 |
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：