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 |
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：