股票概览
8.91
+2.77%
+0.24
8.67
开盘价
9.01
最高价
8.54
最低价
55,351
成交量
数据更新至: 2025-03-25
技术指标
8.85
MA5 (5日均线)
8.89
MA10 (10日均线)
8.99
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 | 8.67 | 9.01 | 8.54 | 8.91 | +2.77% | 55,351 | 48,928,695 |
| 2025-03-24 | 8.72 | 8.79 | 8.5 | 8.67 | -1.14% | 40,038 | 34,599,264 |
| 2025-03-21 | 8.86 | 8.95 | 8.73 | 8.77 | -1.57% | 39,400 | 34,765,114 |
| 2025-03-20 | 8.94 | 9.01 | 8.89 | 8.91 | -0.67% | 36,457 | 32,634,288 |
| 2025-03-19 | 9.06 | 9.06 | 8.96 | 8.97 | -0.77% | 26,003 | 23,389,503 |
| 2025-03-18 | 9.17 | 9.18 | 8.95 | 9.04 | -0.44% | 68,455 | 61,811,904 |
| 2025-03-17 | 9.08 | 9.29 | 8.96 | 9.08 | +0.89% | 103,270 | 93,806,225 |
| 2025-03-14 | 8.76 | 9.02 | 8.72 | 9 | +3.09% | 70,485 | 62,961,348 |
| 2025-03-13 | 8.85 | 8.87 | 8.67 | 8.73 | -0.91% | 26,374 | 23,035,186 |
| 2025-03-12 | 8.85 | 8.95 | 8.71 | 8.81 | +0.11% | 37,023 | 32,727,473 |
| 2025-03-11 | 8.96 | 8.97 | 8.62 | 8.8 | -1.12% | 55,298 | 48,598,360 |
| 2025-03-10 | 9.06 | 9.09 | 8.85 | 8.9 | -1.33% | 58,241 | 51,992,613 |
| 2025-03-07 | 9.1 | 9.15 | 9 | 9.02 | -1.42% | 57,163 | 51,906,010 |
| 2025-03-06 | 9.14 | 9.32 | 9.1 | 9.15 | +0.33% | 51,211 | 47,034,063 |
| 2025-03-05 | 9.15 | 9.22 | 9.06 | 9.12 | -0.87% | 35,423 | 32,280,482 |
| 2025-03-04 | 9.09 | 9.2 | 9.05 | 9.2 | +0.88% | 41,936 | 38,303,210 |
| 2025-03-03 | 9.15 | 9.35 | 9.08 | 9.12 | +0.33% | 34,333 | 31,591,961 |
| 2025-02-28 | 9.19 | 9.28 | 9.08 | 9.09 | -1.41% | 38,399 | 35,142,018 |
| 2025-02-27 | 9.32 | 9.36 | 9.07 | 9.22 | -1.07% | 40,874 | 37,550,375 |
| 2025-02-26 | 9.36 | 9.55 | 9.24 | 9.32 | -0.32% | 62,691 | 58,654,600 |
| 2025-02-25 | 9.2 | 9.42 | 9.15 | 9.35 | +0.65% | 50,388 | 46,873,021 |
| 2025-02-24 | 9.3 | 9.53 | 9.15 | 9.29 | -0.11% | 54,593 | 50,592,318 |
| 2025-02-21 | 9.05 | 9.48 | 9.02 | 9.3 | +2.65% | 104,489 | 96,969,038 |
| 2025-02-20 | 9.1 | 9.17 | 8.93 | 9.06 | -1.74% | 59,717 | 54,048,315 |
| 2025-02-19 | 9.17 | 9.33 | 9.04 | 9.22 | +0.66% | 61,882 | 56,871,051 |
| 2025-02-18 | 9.1 | 9.24 | 8.93 | 9.16 | +0.77% | 57,975 | 52,825,334 |
| 2025-02-17 | 9.11 | 9.21 | 8.91 | 9.09 | -0.76% | 44,235 | 40,102,328 |
| 2025-02-14 | 9.12 | 9.16 | 9.04 | 9.16 | +1.1% | 26,227 | 23,877,553 |
| 2025-02-13 | 9.26 | 9.39 | 9.06 | 9.06 | -0.88% | 45,793 | 42,107,526 |
| 2025-02-12 | 9.18 | 9.26 | 9.06 | 9.14 | -0.87% | 32,866 | 30,015,471 |
| 2025-02-11 | 9.23 | 9.29 | 9.13 | 9.22 | 0% | 54,132 | 49,720,892 |
| 2025-02-10 | 9.1 | 9.24 | 9.06 | 9.22 | +1.32% | 35,902 | 32,832,962 |
| 2025-02-07 | 9.08 | 9.22 | 9.02 | 9.1 | -0.22% | 43,936 | 40,120,834 |
| 2025-02-06 | 9.01 | 9.14 | 8.85 | 9.12 | -0.98% | 46,878 | 42,250,095 |
| 2025-02-05 | 9.4 | 9.4 | 9.2 | 9.21 | -1.5% | 22,096 | 20,509,317 |
| 2025-01-27 | 9.45 | 9.54 | 9.33 | 9.35 | -1.06% | 23,839 | 22,414,257 |
| 2025-01-24 | 9.41 | 9.51 | 9.29 | 9.45 | +0.21% | 31,499 | 29,667,170 |
| 2025-01-23 | 9.69 | 9.78 | 9.4 | 9.43 | -2.68% | 38,635 | 37,218,184 |
| 2025-01-22 | 9.41 | 9.73 | 9.4 | 9.69 | +1.68% | 67,264 | 64,790,375 |
| 2025-01-21 | 9.75 | 9.75 | 9.45 | 9.53 | -2.26% | 60,075 | 57,440,904 |
| 2025-01-20 | 9.74 | 9.84 | 9.65 | 9.75 | 0% | 83,901 | 81,492,860 |
| 2025-01-17 | 10.05 | 10.16 | 9.6 | 9.75 | -4.04% | 114,828 | 113,542,222 |
| 2025-01-16 | 9.79 | 10.25 | 9.63 | 10.16 | +4.63% | 243,892 | 240,551,057 |
| 2025-01-15 | 9.71 | 9.79 | 9.59 | 9.71 | -0.41% | 25,942 | 25,108,888 |
| 2025-01-14 | 9.37 | 9.79 | 9.37 | 9.75 | +4.28% | 32,700 | 31,555,896 |
| 2025-01-13 | 9.45 | 9.55 | 9.2 | 9.35 | -2.09% | 26,769 | 25,129,469 |
| 2025-01-10 | 9.61 | 10.01 | 9.52 | 9.55 | -0.62% | 53,421 | 52,276,871 |
| 2025-01-09 | 9.75 | 9.78 | 9.6 | 9.61 | -1.64% | 26,524 | 25,639,711 |
| 2025-01-08 | 9.58 | 10 | 9.38 | 9.77 | +2.3% | 58,372 | 56,499,604 |
| 2025-01-07 | 9.22 | 9.66 | 9.15 | 9.55 | +3.58% | 51,716 | 48,974,069 |
| 2025-01-06 | 9.64 | 9.73 | 9.12 | 9.22 | -6.3% | 74,670 | 69,954,532 |
| 2025-01-03 | 10.4 | 10.49 | 9.78 | 9.84 | -5.2% | 86,459 | 87,020,042 |
| 2025-01-02 | 10.37 | 10.58 | 10.09 | 10.38 | -0.95% | 78,809 | 81,609,948 |
| 2024-12-31 | 10.41 | 10.52 | 10.3 | 10.48 | +0.77% | 98,960 | 103,314,436 |
| 2024-12-30 | 10.55 | 10.65 | 10.24 | 10.4 | 0% | 102,927 | 107,690,279 |
| 2024-12-27 | 10.59 | 10.88 | 10.35 | 10.4 | -3.08% | 194,190 | 205,626,923 |
| 2024-12-26 | 9.8 | 10.73 | 9.72 | 10.73 | +10.05% | 252,225 | 265,986,737 |
| 2024-12-25 | 10.04 | 10.12 | 9.74 | 9.75 | -2.99% | 34,566 | 34,265,381 |
| 2024-12-24 | 10 | 10.2 | 9.7 | 10.05 | +0.2% | 74,012 | 73,526,857 |
| 2024-12-23 | 10.37 | 10.4 | 10.02 | 10.03 | -3% | 69,029 | 70,140,357 |
| 2024-12-20 | 10.09 | 10.36 | 10.07 | 10.34 | +1.87% | 63,692 | 65,309,700 |
| 2024-12-19 | 10.06 | 10.32 | 9.93 | 10.15 | +0.1% | 51,574 | 52,430,558 |
| 2024-12-18 | 10.21 | 10.33 | 10.05 | 10.14 | -0.1% | 50,953 | 51,830,761 |
| 2024-12-17 | 10.47 | 10.6 | 10.05 | 10.15 | -3.06% | 71,961 | 73,773,012 |
| 2024-12-16 | 10.24 | 10.7 | 10.15 | 10.47 | +2.05% | 114,935 | 120,592,743 |
| 2024-12-13 | 10.06 | 10.41 | 9.94 | 10.26 | +2.19% | 141,485 | 144,000,055 |
| 2024-12-12 | 9.52 | 10.09 | 9.49 | 10.04 | +5.02% | 177,208 | 174,894,210 |
| 2024-12-11 | 9.5 | 9.65 | 9.42 | 9.56 | +0.63% | 53,164 | 50,743,116 |
| 2024-12-10 | 9.75 | 9.91 | 9.49 | 9.5 | -0.84% | 78,441 | 75,857,280 |
| 2024-12-09 | 9.52 | 9.64 | 9.46 | 9.58 | +1.05% | 68,366 | 65,309,640 |
| 2024-12-06 | 9.49 | 9.79 | 9.39 | 9.48 | +0.21% | 96,440 | 92,519,081 |
| 2024-12-05 | 9.62 | 9.62 | 9.3 | 9.46 | -2.37% | 91,642 | 86,835,381 |
| 2024-12-04 | 9.4 | 9.7 | 9.28 | 9.69 | +3.09% | 173,849 | 166,585,625 |
| 2024-12-03 | 9.51 | 9.6 | 9.34 | 9.4 | -1.67% | 67,700 | 63,847,696 |
| 2024-12-02 | 9.49 | 9.78 | 9.38 | 9.56 | +0.74% | 112,358 | 107,445,512 |
| 2024-11-29 | 9.43 | 9.59 | 9.29 | 9.49 | +0.53% | 125,467 | 118,765,314 |
| 2024-11-28 | 9.36 | 9.65 | 9.25 | 9.44 | +0.64% | 131,409 | 123,876,833 |
| 2024-11-27 | 9.12 | 9.56 | 8.88 | 9.38 | +0.54% | 158,027 | 145,256,871 |
| 2024-11-26 | 9.44 | 9.53 | 9.12 | 9.33 | +0.86% | 304,828 | 284,296,650 |
| 2024-11-25 | 8.67 | 9.25 | 8.67 | 9.25 | +9.99% | 215,090 | 198,116,767 |
| 2024-11-22 | 8.86 | 8.9 | 8.38 | 8.41 | -5.19% | 49,213 | 42,433,268 |
| 2024-11-21 | 8.91 | 8.98 | 8.78 | 8.87 | -0.56% | 24,693 | 21,939,925 |
| 2024-11-20 | 8.72 | 8.94 | 8.66 | 8.92 | +2.29% | 47,994 | 42,538,580 |
| 2024-11-19 | 8.53 | 8.72 | 8.4 | 8.72 | +3.07% | 38,798 | 33,359,980 |
| 2024-11-18 | 8.77 | 8.88 | 8.42 | 8.46 | -2.65% | 46,527 | 40,156,611 |
| 2024-11-15 | 8.67 | 8.86 | 8.61 | 8.69 | +0.35% | 44,773 | 39,135,776 |
| 2024-11-14 | 8.9 | 8.9 | 8.63 | 8.66 | -2.7% | 58,729 | 51,310,661 |
| 2024-11-13 | 9.05 | 9.11 | 8.75 | 8.9 | -2.52% | 63,179 | 56,373,279 |
| 2024-11-12 | 9.24 | 9.42 | 9.06 | 9.13 | -1.19% | 82,335 | 75,853,024 |
| 2024-11-11 | 9.01 | 9.26 | 9.01 | 9.24 | +1.43% | 64,476 | 59,134,205 |
| 2024-11-08 | 8.96 | 9.5 | 8.96 | 9.11 | +2.02% | 107,077 | 98,212,446 |
| 2024-11-07 | 8.8 | 9 | 8.74 | 8.93 | +1.25% | 73,864 | 65,284,711 |
| 2024-11-06 | 8.82 | 8.97 | 8.76 | 8.82 | +0.11% | 65,838 | 58,183,570 |
| 2024-11-05 | 8.79 | 8.82 | 8.69 | 8.81 | -0.11% | 87,997 | 77,199,620 |
| 2024-11-04 | 8.77 | 8.89 | 8.7 | 8.82 | +1.15% | 36,109 | 31,830,516 |
| 2024-11-01 | 8.86 | 8.91 | 8.58 | 8.72 | -1.8% | 56,369 | 49,180,424 |
| 2024-10-31 | 8.67 | 8.95 | 8.57 | 8.88 | +2.07% | 65,517 | 57,322,258 |
| 2024-10-30 | 8.52 | 8.7 | 8.43 | 8.7 | +1.05% | 51,908 | 44,445,824 |
| 2024-10-29 | 8.85 | 9.13 | 8.6 | 8.61 | -3.69% | 68,610 | 60,269,167 |
| 2024-10-28 | 9 | 9.02 | 8.78 | 8.94 | +0.34% | 59,220 | 52,455,332 |
| 2024-10-25 | 8.46 | 8.93 | 8.42 | 8.91 | +5.07% | 76,939 | 67,273,307 |
| 2024-10-24 | 8.58 | 8.6 | 8.36 | 8.48 | -1.17% | 38,068 | 32,221,349 |
| 2024-10-23 | 8.17 | 8.79 | 8.17 | 8.58 | +4.13% | 84,263 | 71,580,895 |
| 2024-10-22 | 8.16 | 8.27 | 8.13 | 8.24 | +0.98% | 38,345 | 31,428,221 |
| 2024-10-21 | 8.29 | 8.37 | 8.11 | 8.16 | -1.45% | 56,737 | 46,650,667 |
| 2024-10-18 | 8.09 | 8.35 | 8.02 | 8.28 | +2.35% | 60,734 | 49,614,187 |
| 2024-10-17 | 8.35 | 8.41 | 8.08 | 8.09 | -2.65% | 45,580 | 37,430,425 |
| 2024-10-16 | 8.46 | 8.46 | 8.22 | 8.31 | -2.46% | 48,818 | 40,707,379 |
| 2024-10-15 | 8.77 | 8.77 | 8.5 | 8.52 | -3.07% | 51,213 | 44,202,261 |
| 2024-10-14 | 8.6 | 8.83 | 8.56 | 8.79 | +2.21% | 53,529 | 46,678,593 |
| 2024-10-11 | 9.02 | 9.09 | 8.5 | 8.6 | -4.02% | 58,524 | 50,977,355 |
| 2024-10-10 | 8.54 | 9.11 | 8.54 | 8.96 | +4.67% | 88,564 | 78,868,388 |
| 2024-10-09 | 9.04 | 9.29 | 8.56 | 8.56 | -9.89% | 110,608 | 97,900,670 |
| 2024-10-08 | 9.94 | 9.94 | 8.89 | 9.5 | +5.09% | 158,704 | 149,362,325 |
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：