股票概览
8.99
-0.33%
-0.03
8.96
开盘价
9.02
最高价
8.75
最低价
19,890
成交量
数据更新至: 2025-03-25
技术指标
9.28
MA5 (5日均线)
9.33
MA10 (10日均线)
9.23
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 | 8.96 | 9.02 | 8.75 | 8.99 | -0.33% | 19,890 | 17,684,062 |
| 2025-03-24 | 9.3 | 9.39 | 8.76 | 9.02 | -3.22% | 39,809 | 35,921,817 |
| 2025-03-21 | 9.48 | 9.48 | 9.25 | 9.32 | -2% | 28,628 | 26,752,364 |
| 2025-03-20 | 9.51 | 9.55 | 9.4 | 9.51 | -0.52% | 26,106 | 24,736,912 |
| 2025-03-19 | 9.55 | 9.61 | 9.47 | 9.56 | -0.1% | 29,838 | 28,454,580 |
| 2025-03-18 | 9.44 | 9.58 | 9.44 | 9.57 | +1.27% | 29,760 | 28,334,207 |
| 2025-03-17 | 9.37 | 9.45 | 9.31 | 9.45 | +0.96% | 26,540 | 24,976,482 |
| 2025-03-14 | 9.31 | 9.36 | 9.18 | 9.36 | +0.54% | 31,131 | 28,902,424 |
| 2025-03-13 | 9.17 | 9.35 | 9.04 | 9.31 | +0.87% | 39,082 | 35,878,319 |
| 2025-03-12 | 9.2 | 9.27 | 9.17 | 9.23 | +0.54% | 28,615 | 26,396,339 |
| 2025-03-11 | 9.12 | 9.21 | 9 | 9.18 | +0.11% | 37,748 | 34,320,097 |
| 2025-03-10 | 9.15 | 9.45 | 9.08 | 9.17 | +0.55% | 55,550 | 51,206,584 |
| 2025-03-07 | 9.12 | 9.27 | 9.08 | 9.12 | 0% | 27,043 | 24,800,178 |
| 2025-03-06 | 9.14 | 9.18 | 9.04 | 9.12 | +0.11% | 22,703 | 20,710,601 |
| 2025-03-05 | 9.24 | 9.24 | 8.91 | 9.11 | -1.51% | 29,671 | 26,732,122 |
| 2025-03-04 | 9.3 | 9.35 | 9.16 | 9.25 | +0.22% | 32,912 | 30,477,440 |
| 2025-03-03 | 8.87 | 9.29 | 8.85 | 9.23 | +4.53% | 63,720 | 58,477,751 |
| 2025-02-28 | 9.06 | 9.06 | 8.83 | 8.83 | -2.75% | 21,799 | 19,443,393 |
| 2025-02-27 | 9.16 | 9.18 | 8.93 | 9.08 | -0.66% | 29,982 | 27,125,555 |
| 2025-02-26 | 9.01 | 9.2 | 9.01 | 9.14 | +1.11% | 29,181 | 26,627,737 |
| 2025-02-25 | 9.3 | 9.35 | 9.01 | 9.04 | -3.83% | 49,169 | 44,758,502 |
| 2025-02-24 | 8.92 | 9.54 | 8.86 | 9.4 | +5.26% | 79,921 | 73,525,841 |
| 2025-02-21 | 9.15 | 9.19 | 8.88 | 8.93 | -1.98% | 42,929 | 38,620,381 |
| 2025-02-20 | 8.92 | 9.11 | 8.92 | 9.11 | +1.56% | 22,267 | 20,067,159 |
| 2025-02-19 | 8.81 | 9.03 | 8.76 | 8.97 | +1.93% | 19,779 | 17,652,748 |
| 2025-02-18 | 8.99 | 8.99 | 8.77 | 8.8 | -2.11% | 21,006 | 18,648,045 |
| 2025-02-17 | 8.89 | 9 | 8.85 | 8.99 | +1.12% | 27,543 | 24,605,448 |
| 2025-02-14 | 8.86 | 8.92 | 8.81 | 8.89 | +0.68% | 21,668 | 19,219,258 |
| 2025-02-13 | 9.11 | 9.15 | 8.79 | 8.83 | -3.07% | 34,269 | 30,599,465 |
| 2025-02-12 | 9.16 | 9.24 | 8.99 | 9.11 | -0.55% | 30,301 | 27,566,193 |
| 2025-02-11 | 9.18 | 9.25 | 9.07 | 9.16 | 0% | 25,700 | 23,485,478 |
| 2025-02-10 | 9.09 | 9.16 | 9.04 | 9.16 | +1.1% | 28,342 | 25,758,756 |
| 2025-02-07 | 9.06 | 9.11 | 8.93 | 9.06 | +0.33% | 36,073 | 32,611,286 |
| 2025-02-06 | 9 | 9.08 | 8.97 | 9.03 | +0.67% | 32,747 | 29,533,962 |
| 2025-02-05 | 8.92 | 9 | 8.84 | 8.97 | +1.01% | 25,031 | 22,354,614 |
| 2025-01-27 | 8.91 | 9.03 | 8.81 | 8.88 | +0.11% | 23,277 | 20,784,388 |
| 2025-01-24 | 8.91 | 9.05 | 8.79 | 8.87 | +0.45% | 27,307 | 24,223,504 |
| 2025-01-23 | 8.87 | 8.98 | 8.8 | 8.83 | +1.15% | 30,766 | 27,368,898 |
| 2025-01-22 | 8.77 | 8.98 | 8.65 | 8.73 | -0.57% | 26,111 | 22,984,950 |
| 2025-01-21 | 8.92 | 8.93 | 8.68 | 8.78 | -1.01% | 25,940 | 22,783,603 |
| 2025-01-20 | 8.81 | 8.94 | 8.6 | 8.87 | +0.91% | 30,203 | 26,604,821 |
| 2025-01-17 | 8.78 | 8.85 | 8.65 | 8.79 | +0.23% | 27,217 | 23,809,014 |
| 2025-01-16 | 8.73 | 8.9 | 8.69 | 8.77 | +1.39% | 27,761 | 24,348,693 |
| 2025-01-15 | 8.73 | 8.8 | 8.54 | 8.65 | -0.92% | 25,064 | 21,665,690 |
| 2025-01-14 | 8.56 | 8.73 | 8.51 | 8.73 | +3.07% | 32,419 | 27,942,216 |
| 2025-01-13 | 8.05 | 8.55 | 7.96 | 8.47 | +3.17% | 23,460 | 19,527,509 |
| 2025-01-10 | 8.51 | 8.62 | 8.21 | 8.21 | -3.3% | 20,921 | 17,454,956 |
| 2025-01-09 | 8.36 | 8.78 | 8.25 | 8.49 | +1.56% | 23,624 | 20,192,908 |
| 2025-01-08 | 8.56 | 8.62 | 8.19 | 8.36 | -2.34% | 25,132 | 21,120,706 |
| 2025-01-07 | 8.38 | 8.56 | 8.21 | 8.56 | +2.39% | 18,826 | 15,930,330 |
| 2025-01-06 | 8.21 | 8.56 | 7.95 | 8.36 | +0.72% | 30,904 | 25,696,960 |
| 2025-01-03 | 8.77 | 8.92 | 8.29 | 8.3 | -5.36% | 29,451 | 25,163,171 |
| 2025-01-02 | 9 | 9.27 | 8.74 | 8.77 | -3.2% | 39,854 | 35,847,271 |
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：