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 |
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：