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 |
| 2024-12-31 | 9.11 | 9.53 | 8.95 | 9.06 | -2.05% | 56,454 | 51,920,802 |
| 2024-12-30 | 9.08 | 10.07 | 8.9 | 9.25 | +1.09% | 90,356 | 86,254,100 |
| 2024-12-27 | 9 | 9.31 | 8.98 | 9.15 | +1.67% | 18,244 | 16,751,517 |
| 2024-12-26 | 8.98 | 9.22 | 8.97 | 9 | +0.33% | 13,424 | 12,205,341 |
| 2024-12-25 | 9.3 | 9.42 | 8.86 | 8.97 | -4.57% | 26,458 | 23,929,998 |
| 2024-12-24 | 9.25 | 9.5 | 9.09 | 9.4 | +2.06% | 27,245 | 25,320,214 |
| 2024-12-23 | 9.92 | 9.93 | 9.16 | 9.21 | -7.16% | 40,932 | 38,543,584 |
| 2024-12-20 | 9.72 | 9.98 | 9.6 | 9.92 | +2.06% | 21,568 | 21,235,235 |
| 2024-12-19 | 9.55 | 9.78 | 9.35 | 9.72 | +1.46% | 23,154 | 22,196,145 |
| 2024-12-18 | 9.55 | 9.71 | 9.15 | 9.58 | +1.48% | 36,058 | 34,242,104 |
| 2024-12-17 | 10.15 | 10.31 | 9.38 | 9.44 | -6.72% | 54,023 | 52,853,944 |
| 2024-12-16 | 10.05 | 10.32 | 9.97 | 10.12 | +0.7% | 30,482 | 31,029,695 |
| 2024-12-13 | 10.05 | 10.22 | 10.04 | 10.05 | -0.79% | 29,404 | 29,787,811 |
| 2024-12-12 | 9.83 | 10.27 | 9.82 | 10.13 | +3.05% | 48,592 | 49,116,870 |
| 2024-12-11 | 9.66 | 9.86 | 9.66 | 9.83 | +1.03% | 22,307 | 21,865,529 |
| 2024-12-10 | 9.93 | 9.95 | 9.7 | 9.73 | -0.31% | 30,030 | 29,383,227 |
| 2024-12-09 | 9.62 | 9.78 | 9.6 | 9.76 | +1.46% | 31,851 | 30,942,013 |
| 2024-12-06 | 9.53 | 9.7 | 9.5 | 9.62 | +1.05% | 26,735 | 25,641,645 |
| 2024-12-05 | 9.37 | 9.54 | 9.32 | 9.52 | +1.38% | 24,492 | 23,201,120 |
| 2024-12-04 | 9.53 | 9.56 | 9.3 | 9.39 | -1.47% | 25,775 | 24,290,556 |
| 2024-12-03 | 9.54 | 9.54 | 9.35 | 9.53 | +0.42% | 24,887 | 23,535,936 |
| 2024-12-02 | 9.43 | 9.57 | 9.4 | 9.49 | +0.74% | 30,625 | 29,013,194 |
| 2024-11-29 | 9.36 | 9.47 | 9.19 | 9.42 | +0.64% | 30,129 | 28,301,650 |
| 2024-11-28 | 9.25 | 9.43 | 9.24 | 9.36 | +0.32% | 30,259 | 28,357,608 |
| 2024-11-27 | 9.46 | 9.46 | 8.93 | 9.33 | -1.37% | 51,079 | 46,604,261 |
| 2024-11-26 | 9.29 | 9.58 | 9.29 | 9.46 | +1.72% | 60,572 | 57,415,523 |
| 2024-11-25 | 9.08 | 9.37 | 9.08 | 9.3 | +2.42% | 28,852 | 26,675,083 |
| 2024-11-22 | 9.26 | 9.41 | 9.06 | 9.08 | -2.58% | 27,905 | 25,822,426 |
| 2024-11-21 | 9.23 | 9.42 | 9.22 | 9.32 | +0.32% | 25,268 | 23,547,998 |
| 2024-11-20 | 9.03 | 9.32 | 8.98 | 9.29 | +3.45% | 28,543 | 26,285,513 |
| 2024-11-19 | 8.74 | 8.99 | 8.73 | 8.98 | +2.75% | 18,674 | 16,542,052 |
| 2024-11-18 | 8.96 | 9.08 | 8.67 | 8.74 | -2.13% | 26,314 | 23,285,058 |
| 2024-11-15 | 9 | 9.18 | 8.9 | 8.93 | -1.54% | 25,503 | 23,083,048 |
| 2024-11-14 | 9.34 | 9.47 | 9.04 | 9.07 | -2.26% | 30,191 | 27,849,257 |
| 2024-11-13 | 9.31 | 9.36 | 9 | 9.28 | +0.76% | 26,349 | 24,260,209 |
| 2024-11-12 | 9.21 | 9.36 | 9.11 | 9.21 | +0.11% | 35,489 | 32,850,754 |
| 2024-11-11 | 8.98 | 9.2 | 8.94 | 9.2 | +1.77% | 31,891 | 29,028,417 |
| 2024-11-08 | 9.08 | 9.18 | 8.92 | 9.04 | -0.33% | 32,143 | 29,095,986 |
| 2024-11-07 | 8.78 | 9.07 | 8.75 | 9.07 | +2.83% | 31,321 | 28,135,426 |
| 2024-11-06 | 8.85 | 9.06 | 8.75 | 8.82 | +0.34% | 32,300 | 28,587,812 |
| 2024-11-05 | 8.68 | 8.8 | 8.67 | 8.79 | +1.15% | 32,459 | 28,385,992 |
| 2024-11-04 | 8.55 | 8.69 | 8.4 | 8.69 | +1.76% | 21,872 | 18,802,644 |
| 2024-11-01 | 8.76 | 8.95 | 8.51 | 8.54 | -2.06% | 35,733 | 31,067,058 |
| 2024-10-31 | 8.65 | 8.76 | 8.59 | 8.72 | +1.16% | 24,399 | 21,212,942 |
| 2024-10-30 | 8.7 | 8.81 | 8.5 | 8.62 | -1.37% | 27,996 | 24,257,972 |
| 2024-10-29 | 9 | 9.05 | 8.7 | 8.74 | -3.53% | 36,910 | 32,562,479 |
| 2024-10-28 | 8.9 | 9.09 | 8.9 | 9.06 | +2.49% | 27,160 | 24,505,477 |
| 2024-10-25 | 8.64 | 8.84 | 8.64 | 8.84 | +2.31% | 30,699 | 26,937,432 |
| 2024-10-24 | 8.69 | 8.72 | 8.56 | 8.64 | -0.58% | 23,187 | 19,976,178 |
| 2024-10-23 | 8.64 | 8.81 | 8.64 | 8.69 | +0.58% | 28,202 | 24,567,686 |
| 2024-10-22 | 8.53 | 8.65 | 8.44 | 8.64 | +1.29% | 19,396 | 16,658,705 |
| 2024-10-21 | 8.49 | 8.56 | 8.43 | 8.53 | +0.83% | 21,625 | 18,413,900 |
| 2024-10-18 | 8.4 | 8.58 | 8.23 | 8.46 | +1.08% | 22,590 | 19,099,089 |
| 2024-10-17 | 8.57 | 8.62 | 8.35 | 8.37 | -1.53% | 23,142 | 19,642,217 |
| 2024-10-16 | 8.34 | 8.5 | 8.29 | 8.5 | +1.55% | 19,434 | 16,367,823 |
| 2024-10-15 | 8.51 | 8.52 | 8.36 | 8.37 | -1.53% | 18,859 | 15,909,791 |
| 2024-10-14 | 8.38 | 8.56 | 8.3 | 8.5 | +1.8% | 24,502 | 20,668,754 |
| 2024-10-11 | 8.56 | 8.69 | 8.27 | 8.35 | -3.13% | 28,724 | 24,329,900 |
| 2024-10-10 | 8.63 | 8.77 | 8.43 | 8.62 | +0.7% | 35,162 | 30,387,174 |
| 2024-10-09 | 9.35 | 9.35 | 8.51 | 8.56 | -9.51% | 64,037 | 56,716,190 |
| 2024-10-08 | 9.95 | 9.95 | 9.07 | 9.46 | +4.3% | 85,723 | 80,889,402 |
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：