股票概览
8.93
+3.84%
+0.33
8.6
开盘价
9.26
最高价
8.45
最低价
134,025
成交量
数据更新至: 2025-03-25
技术指标
8.96
MA5 (5日均线)
8.95
MA10 (10日均线)
8.95
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 | 8.6 | 9.26 | 8.45 | 8.93 | +3.84% | 134,025 | 118,591,816 |
| 2025-03-24 | 8.97 | 9.23 | 8.47 | 8.6 | -4.12% | 125,434 | 110,336,146 |
| 2025-03-21 | 9.09 | 9.09 | 8.9 | 8.97 | -1.54% | 57,822 | 51,966,324 |
| 2025-03-20 | 9.13 | 9.21 | 9.06 | 9.11 | -0.87% | 64,870 | 59,141,871 |
| 2025-03-19 | 8.98 | 9.3 | 8.9 | 9.19 | +1.77% | 123,314 | 112,594,469 |
| 2025-03-18 | 8.95 | 9.08 | 8.91 | 9.03 | +0.89% | 72,548 | 65,174,247 |
| 2025-03-17 | 8.85 | 8.98 | 8.79 | 8.95 | -0.11% | 63,400 | 56,318,287 |
| 2025-03-14 | 8.75 | 8.99 | 8.68 | 8.96 | +2.28% | 77,419 | 68,635,544 |
| 2025-03-13 | 8.85 | 8.88 | 8.64 | 8.76 | -2.67% | 89,910 | 78,501,693 |
| 2025-03-12 | 8.98 | 9.1 | 8.9 | 9 | +0.45% | 54,676 | 49,151,182 |
| 2025-03-11 | 8.91 | 8.97 | 8.83 | 8.96 | -0.44% | 40,553 | 36,087,359 |
| 2025-03-10 | 8.9 | 9.07 | 8.88 | 9 | +1.24% | 69,107 | 61,971,212 |
| 2025-03-07 | 9.01 | 9.03 | 8.85 | 8.89 | -1.77% | 68,070 | 60,846,559 |
| 2025-03-06 | 9.08 | 9.14 | 9.02 | 9.05 | -0.55% | 78,949 | 71,610,686 |
| 2025-03-05 | 8.93 | 9.49 | 8.93 | 9.1 | +0.89% | 146,757 | 135,117,989 |
| 2025-03-04 | 8.64 | 9.06 | 8.64 | 9.02 | +3.2% | 91,645 | 81,759,247 |
| 2025-03-03 | 8.74 | 8.91 | 8.64 | 8.74 | 0% | 72,308 | 63,688,265 |
| 2025-02-28 | 9.08 | 9.09 | 8.71 | 8.74 | -3.74% | 86,924 | 76,908,034 |
| 2025-02-27 | 9.04 | 9.1 | 8.91 | 9.08 | +0.89% | 53,904 | 48,617,870 |
| 2025-02-26 | 8.9 | 9.04 | 8.86 | 9 | +1.35% | 67,849 | 60,608,842 |
| 2025-02-25 | 8.98 | 9.09 | 8.86 | 8.88 | -1.66% | 53,514 | 47,887,995 |
| 2025-02-24 | 9.11 | 9.15 | 8.99 | 9.03 | -0.77% | 61,299 | 55,513,398 |
| 2025-02-21 | 9.31 | 9.35 | 9.07 | 9.1 | -2.15% | 83,988 | 76,693,168 |
| 2025-02-20 | 9.2 | 9.3 | 9.14 | 9.3 | +0.76% | 66,404 | 61,251,956 |
| 2025-02-19 | 9.1 | 9.34 | 9.06 | 9.23 | +1.21% | 77,043 | 71,138,776 |
| 2025-02-18 | 9.32 | 9.43 | 9.1 | 9.12 | -2.77% | 58,121 | 53,773,117 |
| 2025-02-17 | 9.28 | 9.56 | 9.26 | 9.38 | +0.97% | 62,252 | 58,342,774 |
| 2025-02-14 | 9.26 | 9.37 | 9.22 | 9.29 | +0.22% | 48,311 | 44,889,905 |
| 2025-02-13 | 9.47 | 9.51 | 9.25 | 9.27 | -2.22% | 76,777 | 71,679,639 |
| 2025-02-12 | 9.35 | 9.51 | 9.32 | 9.48 | +1.07% | 71,881 | 67,570,736 |
| 2025-02-11 | 9.38 | 9.46 | 9.3 | 9.38 | -0.11% | 59,738 | 56,002,772 |
| 2025-02-10 | 9.5 | 9.51 | 9.29 | 9.39 | -1.57% | 98,708 | 92,501,694 |
| 2025-02-07 | 9.58 | 9.71 | 9.44 | 9.54 | -0.42% | 123,848 | 118,957,037 |
| 2025-02-06 | 9.54 | 9.92 | 9.45 | 9.58 | +2.68% | 165,479 | 159,431,267 |
| 2025-02-05 | 9.35 | 9.44 | 9.29 | 9.33 | +0.43% | 53,088 | 49,652,061 |
| 2025-01-27 | 9.48 | 9.53 | 9.28 | 9.29 | -2.11% | 55,491 | 52,198,215 |
| 2025-01-24 | 9.61 | 9.69 | 9.33 | 9.49 | -1.04% | 97,360 | 92,072,222 |
| 2025-01-23 | 9.62 | 9.77 | 9.58 | 9.59 | -0.72% | 92,519 | 89,290,026 |
| 2025-01-22 | 9.99 | 9.99 | 9.41 | 9.66 | -0.92% | 151,461 | 146,155,977 |
| 2025-01-21 | 9.56 | 9.75 | 9.45 | 9.75 | +2.63% | 76,928 | 73,703,476 |
| 2025-01-20 | 9.35 | 9.65 | 9.35 | 9.5 | +1.28% | 71,469 | 67,872,282 |
| 2025-01-17 | 9.4 | 9.53 | 9.22 | 9.38 | -0.32% | 83,052 | 77,677,858 |
| 2025-01-16 | 9.27 | 9.43 | 9.04 | 9.41 | +2.17% | 104,797 | 96,878,770 |
| 2025-01-15 | 9.2 | 9.5 | 9.18 | 9.21 | -0.54% | 93,702 | 87,322,291 |
| 2025-01-14 | 8.93 | 9.28 | 8.88 | 9.26 | +3.7% | 131,903 | 120,506,060 |
| 2025-01-13 | 8.46 | 9.05 | 8.39 | 8.93 | +4.08% | 101,595 | 89,254,722 |
| 2025-01-10 | 8.72 | 8.93 | 8.56 | 8.58 | -1.83% | 71,655 | 62,759,620 |
| 2025-01-09 | 8.66 | 8.93 | 8.5 | 8.74 | +0.46% | 85,564 | 74,653,759 |
| 2025-01-08 | 8.51 | 8.74 | 8.44 | 8.7 | +2.23% | 74,924 | 64,215,265 |
| 2025-01-07 | 8.43 | 8.55 | 8.25 | 8.51 | +1.19% | 62,009 | 52,165,363 |
| 2025-01-06 | 8.44 | 8.57 | 8.18 | 8.41 | -0.83% | 70,094 | 58,833,139 |
| 2025-01-03 | 8.72 | 8.86 | 8.43 | 8.48 | -2.64% | 101,188 | 87,295,518 |
| 2025-01-02 | 8.78 | 9.03 | 8.61 | 8.71 | -1.25% | 93,441 | 82,483,736 |
| 2024-12-31 | 9.11 | 9.16 | 8.79 | 8.82 | -2.97% | 72,313 | 64,624,247 |
| 2024-12-30 | 9.09 | 9.21 | 8.9 | 9.09 | -0.66% | 64,971 | 59,035,961 |
| 2024-12-27 | 9.07 | 9.25 | 9 | 9.15 | +0.88% | 75,498 | 68,863,360 |
| 2024-12-26 | 8.83 | 9.29 | 8.83 | 9.07 | +1.91% | 83,468 | 76,183,320 |
| 2024-12-25 | 9.12 | 9.12 | 8.7 | 8.9 | -1.98% | 73,047 | 64,934,481 |
| 2024-12-24 | 8.92 | 9.16 | 8.88 | 9.08 | +2.25% | 85,793 | 77,557,399 |
| 2024-12-23 | 9.44 | 9.48 | 8.82 | 8.88 | -6.13% | 128,762 | 116,502,267 |
| 2024-12-20 | 9.31 | 9.59 | 9.21 | 9.46 | +1.94% | 117,602 | 111,028,792 |
| 2024-12-19 | 9.63 | 9.73 | 9.2 | 9.28 | -3.83% | 164,321 | 153,621,975 |
| 2024-12-18 | 9.95 | 10.36 | 9.59 | 9.65 | -3.11% | 181,412 | 180,651,982 |
| 2024-12-17 | 10.26 | 10.27 | 9.87 | 9.96 | -6.57% | 188,752 | 189,596,622 |
| 2024-12-16 | 11.22 | 11.38 | 10.66 | 10.66 | -9.97% | 209,319 | 225,675,067 |
| 2024-12-13 | 11.48 | 12.12 | 11.29 | 11.84 | +2.96% | 161,435 | 189,397,404 |
| 2024-12-12 | 11.45 | 11.58 | 11.32 | 11.5 | +1.14% | 64,882 | 74,267,888 |
| 2024-12-11 | 11.27 | 11.61 | 11.2 | 11.37 | +0.8% | 90,536 | 102,923,131 |
| 2024-12-10 | 11.6 | 12.04 | 11.16 | 11.28 | -2.67% | 158,701 | 183,432,140 |
| 2024-12-09 | 11.46 | 11.92 | 11.42 | 11.59 | +2.11% | 136,313 | 159,163,502 |
| 2024-12-06 | 11.4 | 11.45 | 11.07 | 11.35 | +0.44% | 107,162 | 120,583,682 |
| 2024-12-05 | 11.43 | 11.52 | 11.06 | 11.3 | -1.14% | 160,368 | 179,945,942 |
| 2024-12-04 | 11.55 | 11.82 | 11.28 | 11.43 | -1.64% | 168,032 | 193,058,807 |
| 2024-12-03 | 12.03 | 12.03 | 11.25 | 11.62 | -0.34% | 282,683 | 327,048,480 |
| 2024-12-02 | 10.61 | 11.66 | 10.6 | 11.66 | +10% | 218,995 | 250,069,011 |
| 2024-11-29 | 10.44 | 10.66 | 10.36 | 10.6 | +1.53% | 88,395 | 92,978,214 |
| 2024-11-28 | 10.28 | 10.44 | 10.19 | 10.44 | +0.58% | 88,001 | 90,889,676 |
| 2024-11-27 | 10.4 | 10.4 | 9.86 | 10.38 | +0.78% | 78,508 | 79,915,047 |
| 2024-11-26 | 10.27 | 10.47 | 10.13 | 10.3 | +0.98% | 73,286 | 75,337,996 |
| 2024-11-25 | 10.26 | 10.35 | 9.87 | 10.2 | +3.24% | 99,434 | 101,039,781 |
| 2024-11-22 | 10.42 | 10.48 | 9.82 | 9.88 | -4.63% | 77,267 | 77,960,894 |
| 2024-11-21 | 10.5 | 10.6 | 10.24 | 10.36 | 0% | 65,926 | 68,434,945 |
| 2024-11-20 | 9.97 | 10.46 | 9.88 | 10.36 | +4.75% | 132,506 | 136,223,873 |
| 2024-11-19 | 9.61 | 9.89 | 9.5 | 9.89 | +3.02% | 54,034 | 52,279,567 |
| 2024-11-18 | 10 | 10.02 | 9.52 | 9.6 | -3.03% | 79,806 | 77,515,419 |
| 2024-11-15 | 10 | 10.16 | 9.73 | 9.9 | -1% | 65,562 | 65,378,791 |
| 2024-11-14 | 10.18 | 10.33 | 9.97 | 10 | -1.86% | 70,652 | 71,195,898 |
| 2024-11-13 | 10.2 | 10.33 | 9.95 | 10.19 | 0% | 67,419 | 68,351,494 |
| 2024-11-12 | 10.87 | 10.87 | 10.13 | 10.19 | -4.14% | 105,607 | 109,652,121 |
| 2024-11-11 | 10.25 | 10.72 | 10.02 | 10.63 | +6.51% | 132,692 | 139,342,632 |
| 2024-11-08 | 10.2 | 10.2 | 9.9 | 9.98 | -0.99% | 99,593 | 99,905,346 |
| 2024-11-07 | 9.9 | 10.17 | 9.81 | 10.08 | +1.72% | 127,014 | 127,451,491 |
| 2024-11-06 | 9.48 | 10.19 | 9.48 | 9.91 | +4.54% | 180,332 | 177,245,406 |
| 2024-11-05 | 9.42 | 9.54 | 9.36 | 9.48 | +0.74% | 123,099 | 116,182,161 |
| 2024-11-04 | 9.37 | 9.5 | 9.3 | 9.41 | +0.86% | 69,978 | 65,699,664 |
| 2024-11-01 | 9.75 | 9.8 | 9.3 | 9.33 | -4.41% | 102,900 | 97,443,285 |
| 2024-10-31 | 9.75 | 9.95 | 9.64 | 9.76 | +0.31% | 97,313 | 95,104,757 |
| 2024-10-30 | 9.83 | 9.99 | 9.6 | 9.73 | -2.11% | 115,517 | 112,954,668 |
| 2024-10-29 | 10.36 | 10.51 | 9.92 | 9.94 | -4.24% | 151,462 | 154,425,125 |
| 2024-10-28 | 10.34 | 10.51 | 10.06 | 10.38 | -0.57% | 131,930 | 135,995,511 |
| 2024-10-25 | 10.77 | 10.82 | 10.28 | 10.44 | -2.88% | 167,725 | 174,716,621 |
| 2024-10-24 | 10.39 | 11 | 10.25 | 10.75 | +3.46% | 199,378 | 211,657,626 |
| 2024-10-23 | 9.93 | 10.56 | 9.87 | 10.39 | +4.42% | 248,887 | 257,086,020 |
| 2024-10-22 | 9.7 | 9.99 | 9.51 | 9.95 | +0.1% | 214,586 | 210,197,791 |
| 2024-10-21 | 9.44 | 10.13 | 9.15 | 9.94 | +7.93% | 396,995 | 381,099,657 |
| 2024-10-18 | 8.45 | 9.21 | 8.39 | 9.21 | +10.04% | 233,496 | 208,870,172 |
| 2024-10-17 | 8.49 | 8.7 | 8.35 | 8.37 | -1.18% | 51,391 | 43,670,251 |
| 2024-10-16 | 8.36 | 8.59 | 8.28 | 8.47 | +0.83% | 51,533 | 43,491,959 |
| 2024-10-15 | 8.61 | 8.68 | 8.38 | 8.4 | -2.55% | 68,280 | 58,341,126 |
| 2024-10-14 | 8.47 | 8.67 | 8.18 | 8.62 | +3.73% | 92,019 | 78,122,829 |
| 2024-10-11 | 8.92 | 8.97 | 8.27 | 8.31 | -6.84% | 123,401 | 105,208,459 |
| 2024-10-10 | 8.72 | 9.22 | 8.4 | 8.92 | +3% | 169,081 | 149,558,502 |
| 2024-10-09 | 8.86 | 8.88 | 8.36 | 8.66 | -3.78% | 122,095 | 105,201,963 |
| 2024-10-08 | 9.11 | 9.11 | 8.31 | 9 | +8.7% | 209,073 | 184,358,434 |
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：