股票概览
9.24
+4.88%
+0.43
8.81
开盘价
9.37
最高价
8.81
最低价
574,381
成交量
数据更新至: 2025-03-25
技术指标
8.97
MA5 (5日均线)
8.98
MA10 (10日均线)
8.80
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 | 8.81 | 9.37 | 8.81 | 9.24 | +4.88% | 574,381 | 529,031,661 |
| 2025-03-24 | 8.88 | 8.94 | 8.66 | 8.81 | -1.01% | 248,320 | 218,425,010 |
| 2025-03-21 | 8.92 | 9.09 | 8.87 | 8.9 | -1% | 282,389 | 253,745,613 |
| 2025-03-20 | 8.92 | 9.07 | 8.84 | 8.99 | +0.9% | 225,502 | 201,572,428 |
| 2025-03-19 | 9.01 | 9.02 | 8.86 | 8.91 | -0.78% | 187,581 | 167,529,740 |
| 2025-03-18 | 9 | 9.08 | 8.95 | 8.98 | -0.22% | 182,745 | 164,556,566 |
| 2025-03-17 | 9.16 | 9.16 | 8.97 | 9 | -0.77% | 242,535 | 219,181,452 |
| 2025-03-14 | 8.9 | 9.11 | 8.9 | 9.07 | +0.89% | 388,951 | 350,992,917 |
| 2025-03-13 | 8.92 | 9.34 | 8.89 | 8.99 | +1.24% | 564,415 | 512,621,104 |
| 2025-03-12 | 8.77 | 8.98 | 8.71 | 8.88 | +1.02% | 294,200 | 260,117,190 |
| 2025-03-11 | 8.71 | 8.83 | 8.67 | 8.79 | 0% | 202,531 | 177,207,218 |
| 2025-03-10 | 8.95 | 8.95 | 8.73 | 8.79 | -1.01% | 267,934 | 235,370,521 |
| 2025-03-07 | 8.91 | 9.05 | 8.82 | 8.88 | -0.67% | 347,349 | 310,026,907 |
| 2025-03-06 | 8.93 | 9.03 | 8.81 | 8.94 | -0.67% | 457,838 | 408,475,601 |
| 2025-03-05 | 8.68 | 9.18 | 8.68 | 9 | +2.74% | 766,788 | 688,245,741 |
| 2025-03-04 | 8.89 | 8.97 | 8.61 | 8.76 | -0.57% | 976,373 | 854,209,271 |
| 2025-03-03 | 8.23 | 8.81 | 8.19 | 8.81 | +9.99% | 834,463 | 717,945,892 |
| 2025-02-28 | 8.1 | 8.12 | 8 | 8.01 | -1.35% | 120,866 | 97,427,074 |
| 2025-02-27 | 8.2 | 8.2 | 8.06 | 8.12 | -0.98% | 153,906 | 124,914,622 |
| 2025-02-26 | 8.17 | 8.26 | 8.15 | 8.2 | +0.37% | 158,556 | 129,995,273 |
| 2025-02-25 | 8.28 | 8.28 | 8.16 | 8.17 | -1.45% | 144,950 | 118,939,954 |
| 2025-02-24 | 8.2 | 8.37 | 8.2 | 8.29 | +0.73% | 212,203 | 175,904,981 |
| 2025-02-21 | 8.21 | 8.25 | 8.16 | 8.23 | +0.37% | 176,244 | 144,518,568 |
| 2025-02-20 | 8.24 | 8.27 | 8.15 | 8.2 | -0.24% | 164,224 | 134,609,299 |
| 2025-02-19 | 8.17 | 8.25 | 8.15 | 8.22 | +0.61% | 141,882 | 116,471,113 |
| 2025-02-18 | 8.32 | 8.34 | 8.13 | 8.17 | -1.8% | 158,797 | 130,786,120 |
| 2025-02-17 | 8.12 | 8.37 | 8.12 | 8.32 | +2.72% | 287,203 | 237,563,854 |
| 2025-02-14 | 8.17 | 8.18 | 8.05 | 8.1 | -0.86% | 164,116 | 132,878,238 |
| 2025-02-13 | 8.18 | 8.23 | 8.16 | 8.17 | -0.12% | 147,839 | 121,165,465 |
| 2025-02-12 | 8.18 | 8.2 | 8.13 | 8.18 | -0.12% | 107,145 | 87,526,707 |
| 2025-02-11 | 8.2 | 8.2 | 8.14 | 8.19 | -0.12% | 116,080 | 94,757,442 |
| 2025-02-10 | 8.2 | 8.26 | 8.15 | 8.2 | 0% | 160,540 | 131,608,800 |
| 2025-02-07 | 8.17 | 8.28 | 8.12 | 8.2 | +0.37% | 247,725 | 203,041,277 |
| 2025-02-06 | 8.11 | 8.18 | 8.03 | 8.17 | +1.24% | 115,066 | 93,304,296 |
| 2025-02-05 | 8.2 | 8.2 | 8.04 | 8.07 | -0.98% | 117,972 | 95,308,612 |
| 2025-01-27 | 8.28 | 8.29 | 8.12 | 8.15 | -0.61% | 126,010 | 103,151,636 |
| 2025-01-24 | 8.12 | 8.22 | 8.1 | 8.2 | +0.86% | 136,304 | 111,246,867 |
| 2025-01-23 | 8.1 | 8.23 | 8.08 | 8.13 | +0.99% | 176,487 | 143,695,060 |
| 2025-01-22 | 8.07 | 8.08 | 7.99 | 8.05 | -0.49% | 89,923 | 72,173,734 |
| 2025-01-21 | 8.07 | 8.17 | 8.06 | 8.09 | +0.62% | 128,532 | 103,997,833 |
| 2025-01-20 | 8.1 | 8.19 | 8.01 | 8.04 | -0.25% | 157,440 | 127,114,464 |
| 2025-01-17 | 8 | 8.12 | 7.95 | 8.06 | +0.62% | 135,517 | 109,038,059 |
| 2025-01-16 | 7.97 | 8.13 | 7.94 | 8.01 | +0.5% | 153,054 | 122,923,811 |
| 2025-01-15 | 8.09 | 8.09 | 7.95 | 7.97 | -1.6% | 145,085 | 116,193,097 |
| 2025-01-14 | 7.9 | 8.13 | 7.89 | 8.1 | +2.79% | 221,753 | 178,210,193 |
| 2025-01-13 | 7.95 | 7.99 | 7.84 | 7.88 | -1.62% | 151,673 | 119,678,455 |
| 2025-01-10 | 8.1 | 8.14 | 8 | 8.01 | -1.11% | 138,302 | 111,463,090 |
| 2025-01-09 | 8.24 | 8.24 | 8.08 | 8.1 | -2.06% | 147,486 | 120,078,634 |
| 2025-01-08 | 8.31 | 8.38 | 8.07 | 8.27 | -0.96% | 181,988 | 149,694,500 |
| 2025-01-07 | 8.37 | 8.4 | 8.18 | 8.35 | -0.48% | 174,689 | 144,590,457 |
| 2025-01-06 | 8.28 | 8.41 | 8.16 | 8.39 | +0.96% | 182,463 | 151,373,921 |
| 2025-01-03 | 8.56 | 8.66 | 8.26 | 8.31 | -2.81% | 269,527 | 227,842,422 |
| 2025-01-02 | 9.07 | 9.17 | 8.47 | 8.55 | -5.42% | 343,693 | 301,782,642 |
| 2024-12-31 | 9.32 | 9.42 | 9.02 | 9.04 | -3.11% | 386,796 | 356,707,066 |
| 2024-12-30 | 9.4 | 9.45 | 9.23 | 9.33 | +0.76% | 337,800 | 314,873,517 |
| 2024-12-27 | 9.01 | 9.27 | 9.01 | 9.26 | +2.77% | 345,191 | 316,711,732 |
| 2024-12-26 | 8.98 | 9.02 | 8.86 | 9.01 | 0% | 280,212 | 250,926,077 |
| 2024-12-25 | 8.74 | 9.02 | 8.66 | 9.01 | +3.44% | 465,305 | 414,352,811 |
| 2024-12-24 | 8.6 | 8.73 | 8.58 | 8.71 | +1.28% | 158,904 | 137,963,336 |
| 2024-12-23 | 8.52 | 8.7 | 8.5 | 8.6 | +0.94% | 213,129 | 183,978,059 |
| 2024-12-20 | 8.61 | 8.61 | 8.48 | 8.52 | -0.7% | 118,401 | 100,878,572 |
| 2024-12-19 | 8.49 | 8.6 | 8.44 | 8.58 | +0.12% | 96,189 | 82,024,350 |
| 2024-12-18 | 8.49 | 8.62 | 8.49 | 8.57 | +2.15% | 178,041 | 152,702,864 |
| 2024-12-17 | 8.55 | 8.56 | 8.36 | 8.39 | -1.76% | 150,300 | 127,030,798 |
| 2024-12-16 | 8.54 | 8.62 | 8.52 | 8.54 | +0.12% | 121,258 | 103,874,524 |
| 2024-12-13 | 8.71 | 8.71 | 8.51 | 8.53 | -2.51% | 191,053 | 163,969,725 |
| 2024-12-12 | 8.7 | 8.77 | 8.62 | 8.75 | +0.69% | 147,690 | 128,607,625 |
| 2024-12-11 | 8.64 | 8.7 | 8.63 | 8.69 | +0.46% | 146,221 | 126,718,339 |
| 2024-12-10 | 8.89 | 8.96 | 8.63 | 8.65 | -0.69% | 252,240 | 222,051,654 |
| 2024-12-09 | 8.79 | 8.84 | 8.66 | 8.71 | -1.14% | 140,235 | 122,673,926 |
| 2024-12-06 | 8.6 | 8.86 | 8.6 | 8.81 | +2.09% | 184,955 | 162,271,872 |
| 2024-12-05 | 8.68 | 8.7 | 8.59 | 8.63 | -0.58% | 146,832 | 126,803,919 |
| 2024-12-04 | 8.9 | 8.91 | 8.62 | 8.68 | -2.36% | 164,735 | 143,924,156 |
| 2024-12-03 | 8.88 | 8.97 | 8.8 | 8.89 | +0.34% | 155,838 | 138,293,903 |
| 2024-12-02 | 8.68 | 8.95 | 8.65 | 8.86 | +2.07% | 226,718 | 199,978,688 |
| 2024-11-29 | 8.63 | 8.77 | 8.59 | 8.68 | +0.7% | 157,601 | 136,949,980 |
| 2024-11-28 | 8.63 | 8.72 | 8.59 | 8.62 | -0.46% | 142,494 | 123,182,123 |
| 2024-11-27 | 8.49 | 8.66 | 8.38 | 8.66 | +1.64% | 191,143 | 162,932,588 |
| 2024-11-26 | 8.53 | 8.6 | 8.46 | 8.52 | -0.12% | 146,353 | 124,703,280 |
| 2024-11-25 | 8.7 | 8.77 | 8.44 | 8.53 | -3.07% | 309,035 | 264,660,985 |
| 2024-11-22 | 9.3 | 9.43 | 8.78 | 8.8 | -4.66% | 442,710 | 401,704,429 |
| 2024-11-21 | 8.98 | 9.28 | 8.96 | 9.23 | +2.21% | 339,211 | 311,107,024 |
| 2024-11-20 | 8.98 | 9.05 | 8.92 | 9.03 | +0.11% | 183,720 | 164,792,388 |
| 2024-11-19 | 9.02 | 9.04 | 8.81 | 9.02 | -0.77% | 317,401 | 282,992,978 |
| 2024-11-18 | 9.09 | 9.44 | 8.95 | 9.09 | +1% | 447,585 | 411,009,902 |
| 2024-11-15 | 9.03 | 9.18 | 8.96 | 9 | -0.88% | 230,468 | 208,516,306 |
| 2024-11-14 | 9.2 | 9.38 | 9 | 9.08 | -1.94% | 257,061 | 235,868,937 |
| 2024-11-13 | 9.14 | 9.42 | 9.14 | 9.26 | +0.54% | 292,309 | 271,126,691 |
| 2024-11-12 | 9.62 | 9.67 | 9.13 | 9.21 | -4.06% | 470,061 | 439,743,441 |
| 2024-11-11 | 9.41 | 9.63 | 9.33 | 9.6 | +1.27% | 334,890 | 317,286,122 |
| 2024-11-08 | 9.55 | 9.87 | 9.41 | 9.48 | +0.42% | 512,401 | 489,444,583 |
| 2024-11-07 | 9 | 9.47 | 8.98 | 9.44 | +3.74% | 529,407 | 492,107,477 |
| 2024-11-06 | 9.07 | 9.33 | 8.92 | 9.1 | +0.55% | 425,127 | 387,212,962 |
| 2024-11-05 | 9.02 | 9.06 | 8.95 | 9.05 | +0.22% | 434,155 | 390,850,537 |
| 2024-11-04 | 8.75 | 9.06 | 8.64 | 9.03 | +3.2% | 456,083 | 405,323,844 |
| 2024-11-01 | 8.48 | 8.94 | 8.48 | 8.75 | +2.46% | 557,708 | 488,305,729 |
| 2024-10-31 | 8.6 | 8.68 | 8.49 | 8.54 | -1.04% | 314,642 | 269,616,189 |
| 2024-10-30 | 8.54 | 8.72 | 8.51 | 8.63 | +0.47% | 194,449 | 167,538,322 |
| 2024-10-29 | 8.8 | 8.87 | 8.58 | 8.59 | -2.5% | 281,328 | 244,024,506 |
| 2024-10-28 | 8.63 | 8.86 | 8.57 | 8.81 | +2.2% | 375,047 | 326,674,130 |
| 2024-10-25 | 8.6 | 8.67 | 8.58 | 8.62 | -0.12% | 228,243 | 196,830,586 |
| 2024-10-24 | 8.88 | 8.92 | 8.59 | 8.63 | -2.6% | 314,604 | 272,801,972 |
| 2024-10-23 | 8.79 | 9.01 | 8.66 | 8.86 | +2.31% | 503,465 | 446,338,311 |
| 2024-10-22 | 8.42 | 8.74 | 8.41 | 8.66 | +2.12% | 446,867 | 385,721,371 |
| 2024-10-21 | 8.49 | 8.53 | 8.35 | 8.48 | +0.71% | 361,685 | 305,036,238 |
| 2024-10-18 | 8.2 | 8.51 | 8.1 | 8.42 | +1.32% | 407,545 | 338,396,636 |
| 2024-10-17 | 8.43 | 8.68 | 8.3 | 8.31 | +0.24% | 416,089 | 352,753,352 |
| 2024-10-16 | 8.21 | 8.37 | 8.2 | 8.29 | -0.24% | 224,788 | 186,164,352 |
| 2024-10-15 | 8.46 | 8.59 | 8.3 | 8.31 | -2.69% | 338,857 | 285,364,321 |
| 2024-10-14 | 8.26 | 8.59 | 8.26 | 8.54 | +4.27% | 487,263 | 412,669,515 |
| 2024-10-11 | 8.57 | 8.6 | 8.1 | 8.19 | -5.1% | 695,889 | 579,557,396 |
| 2024-10-10 | 8.02 | 8.82 | 8.01 | 8.63 | +7.61% | 968,283 | 834,648,498 |
| 2024-10-09 | 8.55 | 8.55 | 8.01 | 8.02 | -7.92% | 575,299 | 473,291,739 |
| 2024-10-08 | 9.14 | 9.14 | 8.25 | 8.71 | +4.81% | 876,288 | 762,777,039 |
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：