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 |
| 2024-12-31 | 9.92 | 9.93 | 9.23 | 9.25 | -6.94% | 907,748 | 862,996,484 |
| 2024-12-30 | 9.7 | 9.98 | 9.6 | 9.94 | +1.64% | 848,954 | 836,197,511 |
| 2024-12-27 | 9.63 | 10.01 | 9.52 | 9.78 | +1.56% | 954,514 | 935,671,822 |
| 2024-12-26 | 9.39 | 9.79 | 9.36 | 9.63 | +2.12% | 632,770 | 607,700,774 |
| 2024-12-25 | 9.62 | 9.74 | 9.28 | 9.43 | -3.18% | 660,761 | 623,047,205 |
| 2024-12-24 | 9.59 | 9.74 | 9.34 | 9.74 | +1.56% | 897,178 | 852,744,856 |
| 2024-12-23 | 10.07 | 10.23 | 9.58 | 9.59 | -5.8% | 1,139,364 | 1,124,440,087 |
| 2024-12-20 | 9.83 | 10.3 | 9.74 | 10.18 | +3.98% | 1,402,076 | 1,415,980,100 |
| 2024-12-19 | 9.72 | 9.94 | 9.68 | 9.79 | -1.01% | 781,333 | 765,757,352 |
| 2024-12-18 | 9.87 | 10.04 | 9.66 | 9.89 | +1.75% | 911,398 | 900,942,746 |
| 2024-12-17 | 10.08 | 10.16 | 9.68 | 9.72 | -3.95% | 1,128,120 | 1,118,221,100 |
| 2024-12-16 | 10.21 | 10.37 | 9.99 | 10.12 | -1.75% | 1,067,979 | 1,077,402,878 |
| 2024-12-13 | 10.57 | 10.84 | 10.28 | 10.3 | -4.19% | 1,403,353 | 1,467,832,343 |
| 2024-12-12 | 10.7 | 11 | 10.3 | 10.75 | -0.19% | 2,073,275 | 2,201,764,333 |
| 2024-12-11 | 10.56 | 11.3 | 10.56 | 10.77 | -3.84% | 2,479,358 | 2,691,419,987 |
| 2024-12-10 | 11.18 | 11.73 | 10.77 | 11.2 | +5.07% | 3,797,864 | 4,268,657,145 |
| 2024-12-09 | 12 | 12 | 10.55 | 10.66 | -8.58% | 3,464,341 | 3,905,057,359 |
| 2024-12-06 | 11.66 | 12.59 | 11.66 | 11.66 | -10.03% | 4,947,561 | 5,865,248,029 |
| 2024-12-05 | 12.29 | 12.96 | 11.99 | 12.96 | +10.02% | 3,755,815 | 4,806,495,581 |
| 2024-12-04 | 11.01 | 12.38 | 10.28 | 11.78 | +4.71% | 4,502,166 | 5,171,182,828 |
| 2024-12-03 | 10.5 | 11.25 | 10.3 | 11.25 | +9.97% | 3,788,392 | 4,207,971,757 |
| 2024-12-02 | 9.19 | 10.23 | 9 | 10.23 | +10% | 1,678,165 | 1,657,025,306 |
| 2024-11-29 | 8.42 | 9.3 | 8.38 | 9.3 | +10.06% | 1,062,284 | 964,729,795 |
| 2024-11-28 | 8.48 | 8.68 | 8.38 | 8.45 | +0.12% | 431,575 | 367,390,873 |
| 2024-11-27 | 8.22 | 8.44 | 8.09 | 8.44 | +2.68% | 434,969 | 360,793,372 |
| 2024-11-26 | 8.18 | 8.44 | 8.15 | 8.22 | -0.12% | 274,304 | 227,372,732 |
| 2024-11-25 | 8.2 | 8.28 | 8.01 | 8.23 | +0.49% | 340,244 | 276,340,163 |
| 2024-11-22 | 8.63 | 8.66 | 8.17 | 8.19 | -5.21% | 492,912 | 415,498,824 |
| 2024-11-21 | 8.54 | 8.75 | 8.47 | 8.64 | +0.47% | 488,538 | 420,358,505 |
| 2024-11-20 | 8.34 | 8.7 | 8.29 | 8.6 | +2.38% | 608,325 | 518,310,484 |
| 2024-11-19 | 8.15 | 8.43 | 8.15 | 8.4 | +3.07% | 454,395 | 376,096,044 |
| 2024-11-18 | 8.51 | 8.58 | 8.08 | 8.15 | -4.23% | 620,785 | 511,557,817 |
| 2024-11-15 | 8.9 | 9.04 | 8.5 | 8.51 | -4.6% | 662,114 | 580,272,469 |
| 2024-11-14 | 9.09 | 9.24 | 8.88 | 8.92 | -1.98% | 469,315 | 425,466,348 |
| 2024-11-13 | 9.03 | 9.23 | 8.83 | 9.1 | +0.33% | 601,533 | 543,011,435 |
| 2024-11-12 | 9.38 | 9.48 | 8.93 | 9.07 | -3.82% | 879,972 | 808,711,469 |
| 2024-11-11 | 9.22 | 9.45 | 9.16 | 9.43 | +0.11% | 784,626 | 732,300,555 |
| 2024-11-08 | 10.18 | 10.3 | 9.33 | 9.42 | -5.42% | 1,513,365 | 1,471,298,720 |
| 2024-11-07 | 9.01 | 9.96 | 9.01 | 9.96 | +6.3% | 1,719,776 | 1,632,695,134 |
| 2024-11-06 | 9.4 | 10.13 | 9.29 | 9.37 | -1.78% | 1,973,594 | 1,902,203,512 |
| 2024-11-05 | 8.73 | 9.68 | 8.73 | 9.54 | +8.41% | 1,879,209 | 1,766,499,755 |
| 2024-11-04 | 8.29 | 8.82 | 8.29 | 8.8 | +5.26% | 802,497 | 689,535,778 |
| 2024-11-01 | 8.75 | 9.08 | 8.33 | 8.36 | -5.86% | 1,173,652 | 1,015,095,269 |
| 2024-10-31 | 8.35 | 9.18 | 8.31 | 8.88 | +5.84% | 1,616,975 | 1,436,041,370 |
| 2024-10-30 | 8.35 | 8.58 | 8.2 | 8.39 | -1.06% | 878,610 | 733,908,384 |
| 2024-10-29 | 8.5 | 9 | 8.35 | 8.48 | +3.04% | 1,796,134 | 1,547,977,662 |
| 2024-10-28 | 8.11 | 8.24 | 8.1 | 8.23 | +0.73% | 598,871 | 489,839,752 |
| 2024-10-25 | 8.03 | 8.3 | 8.02 | 8.17 | +0.99% | 598,030 | 488,396,863 |
| 2024-10-24 | 8.09 | 8.23 | 8.01 | 8.09 | -0.98% | 539,422 | 435,844,849 |
| 2024-10-23 | 8.19 | 8.45 | 8.08 | 8.17 | -0.37% | 916,647 | 757,077,894 |
| 2024-10-22 | 8.09 | 8.35 | 8.09 | 8.2 | +0.74% | 720,009 | 589,536,924 |
| 2024-10-21 | 8.2 | 8.3 | 8.08 | 8.14 | -2.75% | 1,223,701 | 1,000,690,889 |
| 2024-10-18 | 7.71 | 8.61 | 7.7 | 8.37 | +6.9% | 1,756,399 | 1,450,629,155 |
| 2024-10-17 | 7.9 | 8.13 | 7.75 | 7.83 | -0.13% | 808,746 | 643,380,779 |
| 2024-10-16 | 7.54 | 8.04 | 7.5 | 7.84 | +1.95% | 695,580 | 544,041,206 |
| 2024-10-15 | 7.89 | 8.05 | 7.69 | 7.69 | -3.88% | 845,703 | 666,635,342 |
| 2024-10-14 | 7.8 | 8.04 | 7.42 | 8 | +3.23% | 1,062,856 | 821,656,258 |
| 2024-10-11 | 7.8 | 8.13 | 7.62 | 7.75 | -6.51% | 1,267,551 | 996,999,167 |
| 2024-10-10 | 9.25 | 9.39 | 8.29 | 8.29 | -9.99% | 2,239,544 | 1,895,359,351 |
| 2024-10-09 | 9.79 | 10.12 | 9.2 | 9.21 | +0.11% | 3,583,402 | 3,553,513,298 |
| 2024-10-08 | 9.2 | 9.2 | 9.2 | 9.2 | +10.05% | 138,665 | 127,572,076 |
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：