股票概览
8.95
-1.43%
-0.13
9.03
开盘价
9.04
最高价
8.88
最低价
33,961
成交量
数据更新至: 2025-03-25
技术指标
9.00
MA5 (5日均线)
9.19
MA10 (10日均线)
9.16
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 | 9.03 | 9.04 | 8.88 | 8.95 | -1.43% | 33,961 | 30,339,450 |
| 2025-03-24 | 8.94 | 9.13 | 8.88 | 9.08 | +1.91% | 81,739 | 73,711,636 |
| 2025-03-21 | 9 | 9.05 | 8.85 | 8.91 | -1.44% | 56,384 | 50,403,382 |
| 2025-03-20 | 9.04 | 9.12 | 8.98 | 9.04 | 0% | 56,366 | 51,042,938 |
| 2025-03-19 | 9.14 | 9.17 | 9.01 | 9.04 | -1.42% | 70,997 | 64,400,051 |
| 2025-03-18 | 9.28 | 9.34 | 9.14 | 9.17 | -2.03% | 114,500 | 105,470,500 |
| 2025-03-17 | 9.25 | 9.48 | 9.21 | 9.36 | -2.6% | 224,550 | 209,211,402 |
| 2025-03-14 | 9.75 | 10.4 | 9.53 | 9.61 | +1.69% | 364,025 | 363,429,053 |
| 2025-03-13 | 9.24 | 9.46 | 9.11 | 9.45 | +2.27% | 136,750 | 126,850,719 |
| 2025-03-12 | 9.34 | 9.47 | 9.18 | 9.24 | -1.07% | 105,870 | 98,619,995 |
| 2025-03-11 | 9.1 | 9.35 | 9 | 9.34 | +0.86% | 119,070 | 109,163,958 |
| 2025-03-10 | 9.23 | 9.45 | 9.18 | 9.26 | +1.42% | 146,704 | 136,827,139 |
| 2025-03-07 | 9.25 | 9.3 | 9.07 | 9.13 | -1.3% | 52,098 | 47,815,238 |
| 2025-03-06 | 9.36 | 9.46 | 9.21 | 9.25 | -1.8% | 90,985 | 84,648,258 |
| 2025-03-05 | 9.33 | 9.47 | 9.17 | 9.42 | +0.43% | 95,096 | 88,812,524 |
| 2025-03-04 | 8.87 | 9.63 | 8.73 | 9.38 | +5.63% | 144,378 | 132,611,305 |
| 2025-03-03 | 8.98 | 9.19 | 8.82 | 8.88 | -1.11% | 85,889 | 77,416,199 |
| 2025-02-28 | 8.91 | 9.19 | 8.77 | 8.98 | +0.79% | 109,473 | 98,537,381 |
| 2025-02-27 | 8.86 | 9.04 | 8.78 | 8.91 | +1.02% | 65,702 | 58,384,084 |
| 2025-02-26 | 8.95 | 9 | 8.74 | 8.82 | -1.23% | 89,707 | 79,415,580 |
| 2025-02-25 | 9.04 | 9.13 | 8.89 | 8.93 | -3.25% | 76,842 | 69,217,409 |
| 2025-02-24 | 9.16 | 9.27 | 8.93 | 9.23 | +0.87% | 92,840 | 84,379,340 |
| 2025-02-21 | 9.1 | 9.19 | 9.01 | 9.15 | 0% | 76,406 | 69,590,926 |
| 2025-02-20 | 9.2 | 9.33 | 9.05 | 9.15 | -0.87% | 79,632 | 72,753,573 |
| 2025-02-19 | 8.93 | 9.41 | 8.91 | 9.23 | +3.36% | 126,186 | 115,857,225 |
| 2025-02-18 | 9.42 | 9.42 | 8.91 | 8.93 | -6.78% | 157,518 | 144,556,336 |
| 2025-02-17 | 9.11 | 9.64 | 8.96 | 9.58 | +2.9% | 266,851 | 251,488,519 |
| 2025-02-14 | 9.12 | 9.34 | 9.02 | 9.31 | +1.2% | 197,067 | 181,647,771 |
| 2025-02-13 | 9.31 | 9.31 | 9.05 | 9.2 | -1.5% | 147,908 | 135,688,709 |
| 2025-02-12 | 9.45 | 9.51 | 9.15 | 9.34 | -1.79% | 233,036 | 216,522,499 |
| 2025-02-11 | 9.88 | 10.29 | 9.35 | 9.51 | -2.76% | 256,609 | 249,649,737 |
| 2025-02-10 | 10.21 | 10.44 | 9.75 | 9.78 | -5.51% | 375,473 | 375,772,684 |
| 2025-02-07 | 9.29 | 10.35 | 9.1 | 10.35 | +9.99% | 397,914 | 396,509,130 |
| 2025-02-06 | 8.99 | 9.87 | 8.88 | 9.41 | +4.91% | 359,483 | 337,967,602 |
| 2025-02-05 | 8.3 | 8.97 | 8.22 | 8.97 | +10.06% | 63,980 | 56,342,650 |
| 2025-01-27 | 8.3 | 8.48 | 8.1 | 8.15 | -1.09% | 29,737 | 24,713,684 |
| 2025-01-24 | 8.25 | 8.28 | 8.12 | 8.24 | +0.24% | 25,573 | 21,009,383 |
| 2025-01-23 | 8.25 | 8.42 | 8.21 | 8.22 | 0% | 29,214 | 24,327,753 |
| 2025-01-22 | 8.46 | 8.46 | 8.17 | 8.22 | -2.61% | 35,218 | 29,109,275 |
| 2025-01-21 | 8.62 | 8.62 | 8.38 | 8.44 | -1.75% | 34,791 | 29,481,093 |
| 2025-01-20 | 8.39 | 8.75 | 8.39 | 8.59 | +2.51% | 47,848 | 41,152,795 |
| 2025-01-17 | 8.34 | 8.47 | 8.24 | 8.38 | -0.36% | 31,790 | 26,442,933 |
| 2025-01-16 | 8.26 | 8.56 | 8.26 | 8.41 | +1.57% | 53,653 | 45,116,302 |
| 2025-01-15 | 8.23 | 8.4 | 8.18 | 8.28 | +1.1% | 42,348 | 35,084,694 |
| 2025-01-14 | 7.79 | 8.2 | 7.79 | 8.19 | +5.13% | 49,647 | 39,884,478 |
| 2025-01-13 | 7.89 | 8 | 7.56 | 7.79 | -5.12% | 65,372 | 50,598,129 |
| 2025-01-10 | 8.72 | 8.79 | 8.18 | 8.21 | -5.85% | 78,657 | 66,230,349 |
| 2025-01-09 | 8.89 | 8.9 | 8.57 | 8.72 | -1.91% | 69,635 | 60,692,414 |
| 2025-01-08 | 8.85 | 9.05 | 8.71 | 8.89 | -0.89% | 118,093 | 104,647,948 |
| 2025-01-07 | 8.44 | 9.11 | 8.35 | 8.97 | +6.15% | 197,332 | 172,468,017 |
| 2025-01-06 | 8.2 | 8.45 | 7.62 | 8.45 | +2.42% | 109,882 | 88,936,419 |
| 2025-01-03 | 8.56 | 8.75 | 8.16 | 8.25 | -4.95% | 172,474 | 144,339,497 |
| 2025-01-02 | 7.82 | 8.68 | 7.82 | 8.68 | +10.01% | 72,473 | 61,282,222 |
| 2024-12-31 | 7.95 | 8.07 | 7.88 | 7.89 | -0.5% | 27,621 | 22,022,032 |
| 2024-12-30 | 8.12 | 8.12 | 7.86 | 7.93 | -2.34% | 30,092 | 23,990,293 |
| 2024-12-27 | 7.89 | 8.21 | 7.84 | 8.12 | +2.92% | 41,014 | 33,254,242 |
| 2024-12-26 | 7.79 | 7.97 | 7.79 | 7.89 | +1.41% | 26,671 | 21,108,609 |
| 2024-12-25 | 7.96 | 8 | 7.66 | 7.78 | -2.51% | 39,027 | 30,329,255 |
| 2024-12-24 | 8.1 | 8.15 | 7.92 | 7.98 | -0.5% | 41,462 | 33,208,302 |
| 2024-12-23 | 8.51 | 8.62 | 7.98 | 8.02 | -6.31% | 58,825 | 48,144,152 |
| 2024-12-20 | 8.56 | 8.82 | 8.53 | 8.56 | -0.23% | 48,672 | 42,143,140 |
| 2024-12-19 | 8.53 | 8.65 | 8.26 | 8.58 | -0.92% | 79,882 | 67,548,633 |
| 2024-12-18 | 8.68 | 8.9 | 8.52 | 8.66 | -1.93% | 125,108 | 108,342,746 |
| 2024-12-17 | 9.5 | 10.17 | 8.6 | 8.83 | -7.05% | 220,676 | 204,815,972 |
| 2024-12-16 | 9.14 | 9.83 | 9.03 | 9.5 | +5.32% | 173,601 | 162,872,788 |
| 2024-12-13 | 9.01 | 9.24 | 8.94 | 9.02 | +0.11% | 66,587 | 60,498,710 |
| 2024-12-12 | 8.8 | 9.04 | 8.68 | 9.01 | +2.5% | 59,042 | 52,455,189 |
| 2024-12-11 | 8.6 | 8.88 | 8.52 | 8.79 | +2.69% | 62,372 | 54,496,490 |
| 2024-12-10 | 8.68 | 8.78 | 8.53 | 8.56 | +0.71% | 43,001 | 37,095,262 |
| 2024-12-09 | 8.49 | 8.56 | 8.4 | 8.5 | +0.12% | 32,269 | 27,390,137 |
| 2024-12-06 | 8.43 | 8.54 | 8.32 | 8.49 | +1.19% | 37,092 | 31,308,111 |
| 2024-12-05 | 8.21 | 8.55 | 8.21 | 8.39 | +1.82% | 51,462 | 43,021,117 |
| 2024-12-04 | 8.46 | 8.53 | 8.2 | 8.24 | -3.74% | 42,068 | 35,038,821 |
| 2024-12-03 | 8.6 | 8.64 | 8.45 | 8.56 | -0.35% | 38,129 | 32,660,473 |
| 2024-12-02 | 8.58 | 8.65 | 8.5 | 8.59 | 0% | 49,857 | 42,731,059 |
| 2024-11-29 | 8.42 | 8.71 | 8.35 | 8.59 | +1.54% | 85,873 | 73,414,050 |
| 2024-11-28 | 8.24 | 8.79 | 8.16 | 8.46 | +2.55% | 124,362 | 105,745,756 |
| 2024-11-27 | 8.02 | 8.26 | 7.79 | 8.25 | +3% | 73,736 | 59,228,997 |
| 2024-11-26 | 7.98 | 8.22 | 7.9 | 8.01 | +1.39% | 67,971 | 54,728,989 |
| 2024-11-25 | 7.78 | 7.92 | 7.66 | 7.9 | +3.27% | 39,508 | 30,928,286 |
| 2024-11-22 | 8 | 8.02 | 7.62 | 7.65 | -4.26% | 37,820 | 29,661,755 |
| 2024-11-21 | 7.88 | 8.03 | 7.84 | 7.99 | +0.13% | 45,656 | 36,299,789 |
| 2024-11-20 | 7.68 | 8.08 | 7.68 | 7.98 | +3.37% | 61,841 | 49,076,629 |
| 2024-11-19 | 7.59 | 7.73 | 7.5 | 7.72 | +2.66% | 39,890 | 30,279,108 |
| 2024-11-18 | 7.72 | 7.74 | 7.46 | 7.52 | -1.83% | 38,412 | 29,042,281 |
| 2024-11-15 | 7.74 | 7.88 | 7.63 | 7.66 | -1.16% | 30,123 | 23,387,972 |
| 2024-11-14 | 8 | 8.03 | 7.71 | 7.75 | -2.27% | 31,128 | 24,403,466 |
| 2024-11-13 | 7.95 | 7.98 | 7.71 | 7.93 | +0.25% | 34,002 | 26,692,379 |
| 2024-11-12 | 7.97 | 8.1 | 7.86 | 7.91 | -0.25% | 50,982 | 40,699,581 |
| 2024-11-11 | 7.84 | 7.93 | 7.8 | 7.93 | +0.51% | 38,427 | 30,230,931 |
| 2024-11-08 | 8.02 | 8.02 | 7.79 | 7.89 | -0.63% | 46,713 | 36,830,704 |
| 2024-11-07 | 7.68 | 7.98 | 7.64 | 7.94 | +3.12% | 44,547 | 35,054,314 |
| 2024-11-06 | 7.72 | 7.78 | 7.61 | 7.7 | -0.13% | 46,173 | 35,563,468 |
| 2024-11-05 | 7.6 | 7.73 | 7.57 | 7.71 | +1.58% | 40,734 | 31,188,328 |
| 2024-11-04 | 7.45 | 7.59 | 7.4 | 7.59 | +2.57% | 28,977 | 21,815,615 |
| 2024-11-01 | 7.6 | 7.63 | 7.37 | 7.4 | -2.37% | 31,887 | 23,805,728 |
| 2024-10-31 | 7.53 | 7.63 | 7.5 | 7.58 | +0.66% | 25,202 | 19,114,314 |
| 2024-10-30 | 7.56 | 7.66 | 7.45 | 7.53 | -0.92% | 30,597 | 23,107,980 |
| 2024-10-29 | 7.86 | 7.9 | 7.57 | 7.6 | -2.06% | 39,520 | 30,361,187 |
| 2024-10-28 | 7.59 | 7.78 | 7.59 | 7.76 | +2.37% | 36,660 | 28,297,364 |
| 2024-10-25 | 7.47 | 7.58 | 7.47 | 7.58 | +1.47% | 28,884 | 21,774,054 |
| 2024-10-24 | 7.49 | 7.51 | 7.36 | 7.47 | +0.13% | 23,377 | 17,407,299 |
| 2024-10-23 | 7.49 | 7.56 | 7.4 | 7.46 | -0.4% | 29,190 | 21,858,077 |
| 2024-10-22 | 7.3 | 7.54 | 7.29 | 7.49 | +2.32% | 34,664 | 25,808,646 |
| 2024-10-21 | 7.35 | 7.42 | 7.29 | 7.32 | 0% | 32,735 | 24,066,123 |
| 2024-10-18 | 7.19 | 7.4 | 7.15 | 7.32 | +1.39% | 30,065 | 21,976,509 |
| 2024-10-17 | 7.3 | 7.45 | 7.21 | 7.22 | -1.23% | 25,192 | 18,441,638 |
| 2024-10-16 | 7.19 | 7.4 | 7.15 | 7.31 | +1.39% | 25,761 | 18,737,781 |
| 2024-10-15 | 7.38 | 7.41 | 7.21 | 7.21 | -2.44% | 26,023 | 19,025,241 |
| 2024-10-14 | 7.3 | 7.4 | 7.11 | 7.39 | +1.37% | 31,855 | 23,220,432 |
| 2024-10-11 | 7.51 | 7.55 | 7.17 | 7.29 | -3.7% | 37,067 | 27,243,407 |
| 2024-10-10 | 7.5 | 7.74 | 7.4 | 7.57 | +0.93% | 36,852 | 27,947,584 |
| 2024-10-09 | 8.06 | 8.09 | 7.45 | 7.5 | -9.09% | 56,275 | 43,527,168 |
| 2024-10-08 | 8.85 | 8.85 | 7.96 | 8.25 | +2.36% | 88,556 | 73,970,930 |
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：