股票概览
9.39
+3.99%
+0.36
9.07
开盘价
9.58
最高价
8.91
最低价
203,690
成交量
数据更新至: 2025-03-25
技术指标
9.30
MA5 (5日均线)
8.94
MA10 (10日均线)
8.64
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 | 9.07 | 9.58 | 8.91 | 9.39 | +3.99% | 203,690 | 188,777,615 |
| 2025-03-24 | 9.72 | 9.72 | 8.81 | 9.03 | -3.01% | 252,619 | 233,087,807 |
| 2025-03-21 | 9.4 | 9.5 | 9.2 | 9.31 | -1.27% | 200,499 | 186,827,746 |
| 2025-03-20 | 9.27 | 9.55 | 9.2 | 9.43 | +0.86% | 256,311 | 240,474,065 |
| 2025-03-19 | 9.39 | 9.6 | 9.12 | 9.35 | -0.21% | 407,023 | 379,231,975 |
| 2025-03-18 | 8.65 | 9.37 | 8.65 | 9.37 | +9.98% | 337,614 | 305,188,032 |
| 2025-03-17 | 8.39 | 8.59 | 8.34 | 8.52 | +1.79% | 84,773 | 71,862,544 |
| 2025-03-14 | 8.25 | 8.39 | 8.16 | 8.37 | +1.21% | 64,109 | 53,144,850 |
| 2025-03-13 | 8.32 | 8.35 | 8.1 | 8.27 | -0.96% | 54,435 | 44,677,787 |
| 2025-03-12 | 8.33 | 8.4 | 8.28 | 8.35 | +0.24% | 52,840 | 44,073,597 |
| 2025-03-11 | 8.35 | 8.38 | 8.22 | 8.33 | -0.83% | 48,528 | 40,266,394 |
| 2025-03-10 | 8.36 | 8.43 | 8.3 | 8.4 | +0.48% | 56,480 | 47,251,701 |
| 2025-03-07 | 8.34 | 8.43 | 8.32 | 8.36 | +0.36% | 53,823 | 45,060,429 |
| 2025-03-06 | 8.46 | 8.48 | 8.33 | 8.33 | -1.42% | 92,412 | 77,510,337 |
| 2025-03-05 | 8.35 | 8.45 | 8.28 | 8.45 | +1.2% | 60,931 | 51,077,940 |
| 2025-03-04 | 8.16 | 8.37 | 8.1 | 8.35 | +2.33% | 55,875 | 46,380,178 |
| 2025-03-03 | 8.16 | 8.3 | 8.11 | 8.16 | 0% | 49,656 | 40,815,613 |
| 2025-02-28 | 8.35 | 8.38 | 8.14 | 8.16 | -2.74% | 56,814 | 46,757,345 |
| 2025-02-27 | 8.38 | 8.45 | 8.25 | 8.39 | 0% | 59,652 | 49,821,550 |
| 2025-02-26 | 8.26 | 8.44 | 8.26 | 8.39 | +1.45% | 63,970 | 53,577,982 |
| 2025-02-25 | 8.28 | 8.39 | 8.23 | 8.27 | -0.84% | 58,121 | 48,330,417 |
| 2025-02-24 | 8.29 | 8.42 | 8.24 | 8.34 | +0.36% | 72,854 | 60,716,513 |
| 2025-02-21 | 8.37 | 8.38 | 8.22 | 8.31 | -0.6% | 78,168 | 64,815,761 |
| 2025-02-20 | 8.24 | 8.38 | 8.19 | 8.36 | +0.72% | 81,871 | 68,041,231 |
| 2025-02-19 | 8.26 | 8.3 | 8.14 | 8.3 | +1.34% | 76,552 | 63,118,289 |
| 2025-02-18 | 8.11 | 8.47 | 8.08 | 8.19 | +1.36% | 176,434 | 146,358,071 |
| 2025-02-17 | 7.91 | 8.09 | 7.91 | 8.08 | +2.15% | 98,160 | 78,833,580 |
| 2025-02-14 | 8.13 | 8.13 | 7.89 | 7.91 | -3.06% | 161,394 | 129,119,666 |
| 2025-02-13 | 8.44 | 8.52 | 8.09 | 8.16 | -4.34% | 266,833 | 221,139,547 |
| 2025-02-12 | 8.41 | 9.06 | 8.32 | 8.53 | +3.52% | 364,835 | 319,632,558 |
| 2025-02-11 | 8.13 | 8.24 | 8.01 | 8.24 | +2.11% | 69,219 | 55,926,513 |
| 2025-02-10 | 8.07 | 8.08 | 7.99 | 8.07 | +0.37% | 36,978 | 29,712,786 |
| 2025-02-07 | 7.95 | 8.1 | 7.95 | 8.04 | +0.88% | 52,746 | 42,362,210 |
| 2025-02-06 | 7.86 | 7.97 | 7.78 | 7.97 | +1.79% | 41,157 | 32,523,075 |
| 2025-02-05 | 7.96 | 8.03 | 7.8 | 7.83 | -0.25% | 37,590 | 29,548,103 |
| 2025-01-27 | 7.94 | 7.99 | 7.84 | 7.85 | -1.13% | 33,120 | 26,204,304 |
| 2025-01-24 | 7.8 | 7.96 | 7.76 | 7.94 | +1.66% | 35,947 | 28,202,761 |
| 2025-01-23 | 7.89 | 7.95 | 7.79 | 7.81 | 0% | 29,306 | 23,064,128 |
| 2025-01-22 | 7.92 | 7.94 | 7.78 | 7.81 | -1.26% | 25,441 | 19,972,911 |
| 2025-01-21 | 7.94 | 8 | 7.83 | 7.91 | -1% | 29,926 | 23,637,694 |
| 2025-01-20 | 7.85 | 8.1 | 7.73 | 7.99 | +3.36% | 66,501 | 52,959,320 |
| 2025-01-17 | 7.64 | 7.77 | 7.6 | 7.73 | +0.52% | 28,247 | 21,748,336 |
| 2025-01-16 | 7.71 | 7.82 | 7.63 | 7.69 | -0.26% | 34,454 | 26,590,503 |
| 2025-01-15 | 7.65 | 7.74 | 7.56 | 7.71 | +0.65% | 43,505 | 33,325,263 |
| 2025-01-14 | 7.28 | 7.71 | 7.26 | 7.66 | +5.22% | 73,425 | 55,570,796 |
| 2025-01-13 | 7.26 | 7.35 | 7.08 | 7.28 | +0.41% | 33,144 | 23,992,632 |
| 2025-01-10 | 7.5 | 7.5 | 7.25 | 7.25 | -2.42% | 33,157 | 24,488,228 |
| 2025-01-09 | 7.36 | 7.45 | 7.3 | 7.43 | +0.81% | 30,153 | 22,332,065 |
| 2025-01-08 | 7.38 | 7.43 | 7.15 | 7.37 | -0.81% | 40,685 | 29,681,627 |
| 2025-01-07 | 7.39 | 7.45 | 7.27 | 7.43 | +1.5% | 32,224 | 23,728,136 |
| 2025-01-06 | 7.33 | 7.46 | 7.03 | 7.32 | -0.14% | 46,733 | 34,072,942 |
| 2025-01-03 | 7.57 | 7.63 | 7.32 | 7.33 | -3.04% | 58,806 | 43,886,012 |
| 2025-01-02 | 7.74 | 7.91 | 7.47 | 7.56 | -2.07% | 79,963 | 61,556,394 |
| 2024-12-31 | 7.86 | 7.99 | 7.7 | 7.72 | -2.28% | 49,353 | 38,499,092 |
| 2024-12-30 | 7.96 | 8.04 | 7.82 | 7.9 | -1.74% | 37,913 | 30,050,040 |
| 2024-12-27 | 7.86 | 8.09 | 7.84 | 8.04 | +2.29% | 43,802 | 35,099,430 |
| 2024-12-26 | 7.71 | 7.94 | 7.68 | 7.86 | +1.42% | 45,828 | 36,065,185 |
| 2024-12-25 | 8.06 | 8.06 | 7.67 | 7.75 | -3.61% | 69,865 | 54,565,221 |
| 2024-12-24 | 7.85 | 8.07 | 7.82 | 8.04 | +2.55% | 48,961 | 38,975,474 |
| 2024-12-23 | 8.18 | 8.24 | 7.8 | 7.84 | -4.39% | 68,950 | 54,912,418 |
| 2024-12-20 | 8.03 | 8.32 | 7.97 | 8.2 | +2.24% | 66,808 | 54,834,688 |
| 2024-12-19 | 7.89 | 8.08 | 7.89 | 8.02 | +0.38% | 47,877 | 38,194,778 |
| 2024-12-18 | 8.16 | 8.2 | 7.95 | 7.99 | -1.24% | 62,464 | 50,346,278 |
| 2024-12-17 | 8.38 | 8.42 | 8.05 | 8.09 | -3.69% | 67,063 | 54,767,869 |
| 2024-12-16 | 8.45 | 8.6 | 8.33 | 8.4 | -0.71% | 63,490 | 53,610,770 |
| 2024-12-13 | 8.47 | 8.6 | 8.39 | 8.46 | -0.24% | 66,434 | 56,468,009 |
| 2024-12-12 | 8.4 | 8.51 | 8.33 | 8.48 | +0.71% | 55,523 | 46,807,950 |
| 2024-12-11 | 8.45 | 8.53 | 8.37 | 8.42 | -0.71% | 73,252 | 61,845,529 |
| 2024-12-10 | 8.77 | 8.85 | 8.45 | 8.48 | -0.59% | 129,346 | 111,569,738 |
| 2024-12-09 | 8.34 | 8.54 | 8.33 | 8.53 | +2.03% | 91,181 | 76,982,575 |
| 2024-12-06 | 8.35 | 8.38 | 8.19 | 8.36 | 0% | 69,445 | 57,589,485 |
| 2024-12-05 | 8.33 | 8.45 | 8.27 | 8.36 | +0.6% | 73,425 | 61,392,244 |
| 2024-12-04 | 8.24 | 8.54 | 8.19 | 8.31 | +0.73% | 130,709 | 109,314,349 |
| 2024-12-03 | 8.3 | 8.38 | 8.23 | 8.25 | -0.48% | 75,386 | 62,575,441 |
| 2024-12-02 | 8.15 | 8.37 | 8.12 | 8.29 | +2.47% | 115,180 | 95,206,106 |
| 2024-11-29 | 8.02 | 8.14 | 7.97 | 8.09 | +0.62% | 86,588 | 69,956,042 |
| 2024-11-28 | 7.91 | 8.11 | 7.91 | 8.04 | +0.63% | 100,251 | 80,528,330 |
| 2024-11-27 | 8.03 | 8.03 | 7.65 | 7.99 | -1.11% | 105,564 | 82,653,231 |
| 2024-11-26 | 8.05 | 8.25 | 7.97 | 8.08 | +0.37% | 121,971 | 98,946,597 |
| 2024-11-25 | 7.8 | 8.05 | 7.8 | 8.05 | +3.6% | 106,247 | 84,490,932 |
| 2024-11-22 | 7.9 | 8.08 | 7.73 | 7.77 | -2.02% | 96,008 | 76,267,927 |
| 2024-11-21 | 7.86 | 7.94 | 7.82 | 7.93 | +0.63% | 55,117 | 43,451,615 |
| 2024-11-20 | 7.65 | 7.9 | 7.63 | 7.88 | +2.47% | 59,612 | 46,547,445 |
| 2024-11-19 | 7.5 | 7.69 | 7.48 | 7.69 | +2.53% | 51,269 | 38,895,271 |
| 2024-11-18 | 7.61 | 7.73 | 7.44 | 7.5 | -1.32% | 73,059 | 55,368,018 |
| 2024-11-15 | 7.71 | 7.86 | 7.6 | 7.6 | -1.43% | 63,736 | 49,331,656 |
| 2024-11-14 | 7.92 | 7.96 | 7.7 | 7.71 | -3.14% | 73,835 | 57,750,979 |
| 2024-11-13 | 7.86 | 7.97 | 7.75 | 7.96 | +0.51% | 76,373 | 60,123,864 |
| 2024-11-12 | 7.99 | 8.09 | 7.84 | 7.92 | -0.63% | 112,132 | 89,288,869 |
| 2024-11-11 | 7.8 | 7.98 | 7.77 | 7.97 | +1.79% | 96,309 | 75,832,397 |
| 2024-11-08 | 7.95 | 8 | 7.8 | 7.83 | -1.51% | 119,332 | 93,958,832 |
| 2024-11-07 | 7.62 | 8.09 | 7.58 | 7.95 | +4.06% | 157,152 | 123,653,327 |
| 2024-11-06 | 7.68 | 7.73 | 7.58 | 7.64 | -0.52% | 91,544 | 70,182,628 |
| 2024-11-05 | 7.55 | 7.71 | 7.5 | 7.68 | +1.32% | 83,342 | 63,490,743 |
| 2024-11-04 | 7.39 | 7.58 | 7.39 | 7.58 | +2.16% | 91,041 | 67,967,603 |
| 2024-11-01 | 7.7 | 7.7 | 7.4 | 7.42 | -4.01% | 113,287 | 84,793,198 |
| 2024-10-31 | 7.58 | 7.84 | 7.58 | 7.73 | +1.18% | 101,637 | 78,428,415 |
| 2024-10-30 | 7.58 | 7.74 | 7.56 | 7.64 | +0.26% | 76,475 | 58,518,856 |
| 2024-10-29 | 7.94 | 7.97 | 7.61 | 7.62 | -4.75% | 151,978 | 117,818,362 |
| 2024-10-28 | 8.16 | 8.19 | 7.81 | 8 | -2.08% | 214,928 | 171,228,378 |
| 2024-10-25 | 8.17 | 8.37 | 8.1 | 8.17 | -1.09% | 71,712 | 58,915,846 |
| 2024-10-24 | 8.12 | 8.3 | 8.09 | 8.26 | +0.85% | 63,513 | 51,989,981 |
| 2024-10-23 | 8.1 | 8.28 | 8.04 | 8.19 | +0.61% | 71,354 | 58,138,047 |
| 2024-10-22 | 7.87 | 8.25 | 7.87 | 8.14 | +2.78% | 99,125 | 80,316,929 |
| 2024-10-21 | 7.91 | 8.01 | 7.8 | 7.92 | +0.13% | 97,077 | 76,789,471 |
| 2024-10-18 | 7.86 | 8.05 | 7.78 | 7.91 | +0.25% | 95,034 | 75,217,833 |
| 2024-10-17 | 7.96 | 8.22 | 7.7 | 7.89 | +1.15% | 116,233 | 92,373,705 |
| 2024-10-16 | 7.49 | 8.04 | 7.45 | 7.8 | +3.31% | 99,970 | 78,080,969 |
| 2024-10-15 | 7.71 | 7.88 | 7.55 | 7.55 | -2.83% | 74,003 | 57,187,017 |
| 2024-10-14 | 7.4 | 7.82 | 7.3 | 7.77 | +5.57% | 120,590 | 91,681,295 |
| 2024-10-11 | 7.67 | 7.71 | 7.29 | 7.36 | -3.79% | 90,937 | 68,279,592 |
| 2024-10-10 | 7.58 | 7.85 | 7.52 | 7.65 | +0.26% | 104,392 | 80,055,991 |
| 2024-10-09 | 8.1 | 8.1 | 7.52 | 7.63 | -8.18% | 146,648 | 114,336,708 |
| 2024-10-08 | 8.8 | 8.8 | 7.91 | 8.31 | +3.88% | 214,160 | 177,434,264 |
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：