股票概览
8.82
-0.79%
-0.07
8.89
开盘价
8.91
最高价
8.68
最低价
36,109
成交量
数据更新至: 2025-03-25
技术指标
9.13
MA5 (5日均线)
9.31
MA10 (10日均线)
9.44
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 | 8.89 | 8.91 | 8.68 | 8.82 | -0.79% | 36,109 | 31,767,504 |
| 2025-03-24 | 9.08 | 9.13 | 8.66 | 8.89 | -2.09% | 54,698 | 48,678,644 |
| 2025-03-21 | 9.38 | 9.38 | 9.02 | 9.08 | -3.3% | 67,751 | 61,932,882 |
| 2025-03-20 | 9.46 | 9.57 | 9.35 | 9.39 | -0.95% | 46,345 | 43,823,310 |
| 2025-03-19 | 9.6 | 9.64 | 9.44 | 9.48 | -1.35% | 59,338 | 56,624,326 |
| 2025-03-18 | 9.42 | 9.66 | 9.41 | 9.61 | +1.91% | 75,785 | 72,470,543 |
| 2025-03-17 | 9.43 | 9.5 | 9.34 | 9.43 | -0.11% | 50,389 | 47,454,282 |
| 2025-03-14 | 9.35 | 9.45 | 9.21 | 9.44 | +0.64% | 58,044 | 54,275,685 |
| 2025-03-13 | 9.62 | 9.72 | 9.29 | 9.38 | -2.39% | 70,959 | 66,933,832 |
| 2025-03-12 | 9.62 | 9.82 | 9.53 | 9.61 | +0.31% | 87,920 | 84,787,586 |
| 2025-03-11 | 9.41 | 9.64 | 9.33 | 9.58 | +0.84% | 52,082 | 49,557,280 |
| 2025-03-10 | 9.5 | 9.58 | 9.4 | 9.5 | -0.42% | 54,333 | 51,487,042 |
| 2025-03-07 | 9.62 | 9.66 | 9.5 | 9.54 | -1.04% | 59,017 | 56,468,331 |
| 2025-03-06 | 9.63 | 9.68 | 9.56 | 9.64 | +0.1% | 89,214 | 85,877,438 |
| 2025-03-05 | 9.43 | 9.73 | 9.36 | 9.63 | +2.01% | 103,855 | 99,379,123 |
| 2025-03-04 | 9.18 | 9.53 | 9.13 | 9.44 | +2.05% | 74,222 | 69,334,213 |
| 2025-03-03 | 9.26 | 9.46 | 9.18 | 9.25 | +0.11% | 79,482 | 74,122,639 |
| 2025-02-28 | 9.63 | 9.66 | 9.21 | 9.24 | -4.84% | 107,757 | 101,232,427 |
| 2025-02-27 | 10.01 | 10.08 | 9.5 | 9.71 | -3.38% | 179,477 | 174,095,700 |
| 2025-02-26 | 9.65 | 10.08 | 9.64 | 10.05 | +3.82% | 219,053 | 218,132,085 |
| 2025-02-25 | 9.46 | 10.16 | 9.4 | 9.68 | +0.83% | 205,299 | 201,862,183 |
| 2025-02-24 | 9.26 | 9.83 | 9.16 | 9.6 | +3.9% | 186,669 | 178,297,348 |
| 2025-02-21 | 9.11 | 9.25 | 8.97 | 9.24 | +1.54% | 89,333 | 81,795,905 |
| 2025-02-20 | 8.9 | 9.15 | 8.9 | 9.1 | +2.02% | 75,522 | 68,455,608 |
| 2025-02-19 | 8.7 | 8.93 | 8.63 | 8.92 | +2.76% | 63,914 | 56,522,124 |
| 2025-02-18 | 9.06 | 9.13 | 8.65 | 8.68 | -4.3% | 81,436 | 72,369,594 |
| 2025-02-17 | 8.75 | 9.23 | 8.74 | 9.07 | +3.78% | 123,183 | 111,651,748 |
| 2025-02-14 | 8.86 | 8.92 | 8.7 | 8.74 | -1.35% | 71,195 | 62,648,173 |
| 2025-02-13 | 9.1 | 9.15 | 8.86 | 8.86 | -2.53% | 64,716 | 58,073,234 |
| 2025-02-12 | 8.99 | 9.1 | 8.96 | 9.09 | +0.78% | 63,445 | 57,316,700 |
| 2025-02-11 | 9.05 | 9.06 | 8.92 | 9.02 | -0.44% | 52,314 | 47,009,293 |
| 2025-02-10 | 8.9 | 9.06 | 8.8 | 9.06 | +1.91% | 70,148 | 62,758,183 |
| 2025-02-07 | 8.81 | 8.96 | 8.76 | 8.89 | +0.91% | 78,400 | 69,620,313 |
| 2025-02-06 | 8.5 | 8.85 | 8.41 | 8.81 | +3.53% | 77,239 | 67,430,445 |
| 2025-02-05 | 8.6 | 8.67 | 8.4 | 8.51 | -1.16% | 61,710 | 52,575,537 |
| 2025-01-27 | 8.72 | 8.83 | 8.57 | 8.61 | -1.71% | 46,805 | 40,736,235 |
| 2025-01-24 | 8.7 | 8.79 | 8.6 | 8.76 | +0.69% | 44,461 | 38,804,765 |
| 2025-01-23 | 8.81 | 8.97 | 8.7 | 8.7 | -0.91% | 69,401 | 61,351,505 |
| 2025-01-22 | 8.98 | 9.05 | 8.67 | 8.78 | -2.88% | 81,290 | 71,856,543 |
| 2025-01-21 | 8.87 | 9.2 | 8.55 | 9.04 | +2.73% | 121,678 | 108,031,109 |
| 2025-01-20 | 8.7 | 8.93 | 8.51 | 8.8 | +2.21% | 82,297 | 72,067,493 |
| 2025-01-17 | 8.6 | 8.71 | 8.52 | 8.61 | -0.23% | 56,935 | 49,026,209 |
| 2025-01-16 | 8.7 | 8.76 | 8.54 | 8.63 | -0.35% | 56,755 | 49,156,683 |
| 2025-01-15 | 8.69 | 8.83 | 8.6 | 8.66 | -0.57% | 82,129 | 71,314,401 |
| 2025-01-14 | 8.21 | 8.75 | 8.21 | 8.71 | +5.7% | 116,653 | 99,951,701 |
| 2025-01-13 | 8.31 | 8.38 | 7.98 | 8.24 | -2.14% | 114,046 | 93,063,757 |
| 2025-01-10 | 9.09 | 9.15 | 8.4 | 8.42 | -4.64% | 227,077 | 199,262,309 |
| 2025-01-09 | 7.97 | 8.83 | 7.95 | 8.83 | +9.96% | 163,396 | 140,304,207 |
| 2025-01-08 | 8.06 | 8.11 | 7.76 | 8.03 | -0.5% | 50,573 | 40,291,673 |
| 2025-01-07 | 7.9 | 8.08 | 7.83 | 8.07 | +2.02% | 46,255 | 36,817,204 |
| 2025-01-06 | 7.8 | 7.95 | 7.45 | 7.91 | +1.8% | 65,489 | 51,069,939 |
| 2025-01-03 | 8.08 | 8.19 | 7.74 | 7.77 | -4.31% | 72,945 | 57,515,525 |
| 2025-01-02 | 8.35 | 8.43 | 7.97 | 8.12 | -2.75% | 62,493 | 51,387,318 |
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：