股票概览
8.82
+0.34%
+0.03
8.83
开盘价
8.91
最高价
8.63
最低价
42,716
成交量
数据更新至: 2025-03-25
技术指标
9.22
MA5 (5日均线)
9.52
MA10 (10日均线)
9.75
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 | 8.83 | 8.91 | 8.63 | 8.82 | +0.34% | 42,716 | 37,350,944 |
| 2025-03-24 | 9.3 | 9.31 | 8.65 | 8.79 | -5.28% | 75,339 | 67,130,907 |
| 2025-03-21 | 9.51 | 9.56 | 9.26 | 9.28 | -2.93% | 54,287 | 50,879,370 |
| 2025-03-20 | 9.7 | 9.73 | 9.53 | 9.56 | -1.04% | 43,412 | 41,843,619 |
| 2025-03-19 | 9.92 | 9.92 | 9.62 | 9.66 | -2.42% | 60,424 | 58,704,903 |
| 2025-03-18 | 9.74 | 10.28 | 9.74 | 9.9 | +1.33% | 72,085 | 71,684,778 |
| 2025-03-17 | 9.79 | 9.91 | 9.6 | 9.77 | +0.31% | 52,432 | 51,292,603 |
| 2025-03-14 | 9.55 | 9.76 | 9.38 | 9.74 | +1.78% | 76,185 | 73,161,875 |
| 2025-03-13 | 9.96 | 9.97 | 9.36 | 9.57 | -5.53% | 113,911 | 109,467,085 |
| 2025-03-12 | 10.11 | 10.26 | 10 | 10.13 | +1% | 68,496 | 69,610,451 |
| 2025-03-11 | 9.9 | 10.08 | 9.85 | 10.03 | -0.4% | 66,371 | 66,108,548 |
| 2025-03-10 | 10.4 | 10.4 | 9.98 | 10.07 | -0.89% | 74,272 | 75,039,904 |
| 2025-03-07 | 10.31 | 10.56 | 10.06 | 10.16 | -2.31% | 93,614 | 96,553,018 |
| 2025-03-06 | 9.9 | 10.6 | 9.9 | 10.4 | +5.48% | 154,526 | 159,580,160 |
| 2025-03-05 | 9.87 | 9.96 | 9.68 | 9.86 | -0.1% | 56,781 | 55,665,361 |
| 2025-03-04 | 9.44 | 9.89 | 9.4 | 9.87 | +3.03% | 66,951 | 65,448,359 |
| 2025-03-03 | 9.52 | 9.83 | 9.34 | 9.58 | +1.16% | 74,982 | 72,549,497 |
| 2025-02-28 | 9.97 | 10.01 | 9.39 | 9.47 | -6.05% | 84,735 | 82,045,646 |
| 2025-02-27 | 10.16 | 10.38 | 9.86 | 10.08 | -0.98% | 89,606 | 90,356,578 |
| 2025-02-26 | 10.14 | 10.28 | 10.01 | 10.18 | +1.29% | 69,553 | 70,509,193 |
| 2025-02-25 | 9.87 | 10.24 | 9.81 | 10.05 | +0.4% | 83,785 | 84,328,348 |
| 2025-02-24 | 10.07 | 10.16 | 9.87 | 10.01 | -0.69% | 75,268 | 75,116,052 |
| 2025-02-21 | 9.75 | 10.19 | 9.58 | 10.08 | +3.07% | 104,505 | 103,523,685 |
| 2025-02-20 | 9.85 | 9.99 | 9.66 | 9.78 | +0.62% | 75,129 | 73,654,271 |
| 2025-02-19 | 9.51 | 9.73 | 9.42 | 9.72 | +2.32% | 77,241 | 74,359,302 |
| 2025-02-18 | 9.99 | 10.04 | 9.49 | 9.5 | -4.9% | 104,931 | 101,890,452 |
| 2025-02-17 | 10.11 | 10.27 | 9.87 | 9.99 | -0.6% | 117,896 | 118,263,673 |
| 2025-02-14 | 9.69 | 10.13 | 9.58 | 10.05 | +3.61% | 119,725 | 118,687,861 |
| 2025-02-13 | 9.88 | 9.91 | 9.59 | 9.7 | -2.12% | 91,968 | 89,437,979 |
| 2025-02-12 | 9.7 | 10 | 9.66 | 9.91 | +2.48% | 99,751 | 98,404,895 |
| 2025-02-11 | 9.63 | 9.94 | 9.38 | 9.67 | -0.51% | 124,355 | 119,818,418 |
| 2025-02-10 | 9.19 | 9.76 | 9.16 | 9.72 | +6% | 117,633 | 111,852,669 |
| 2025-02-07 | 9.02 | 9.32 | 9 | 9.17 | +1.33% | 93,680 | 85,704,604 |
| 2025-02-06 | 8.81 | 9.08 | 8.61 | 9.05 | +2.14% | 85,106 | 75,935,873 |
| 2025-02-05 | 8.44 | 8.86 | 8.44 | 8.86 | +7.92% | 116,289 | 101,034,323 |
| 2025-01-27 | 8.48 | 8.58 | 8.19 | 8.21 | -2.49% | 68,047 | 56,798,210 |
| 2025-01-24 | 7.99 | 8.42 | 7.99 | 8.42 | +4.99% | 73,881 | 61,172,752 |
| 2025-01-23 | 8.2 | 8.39 | 8.02 | 8.02 | -0.74% | 65,211 | 53,762,251 |
| 2025-01-22 | 8.22 | 8.22 | 8.05 | 8.08 | -1.34% | 35,130 | 28,466,035 |
| 2025-01-21 | 8.36 | 8.37 | 8.12 | 8.19 | -0.73% | 36,551 | 29,963,243 |
| 2025-01-20 | 8.23 | 8.37 | 8.16 | 8.25 | +0.73% | 44,859 | 37,097,899 |
| 2025-01-17 | 8.16 | 8.29 | 8.11 | 8.19 | -0.36% | 46,770 | 38,355,588 |
| 2025-01-16 | 8.32 | 8.47 | 8.15 | 8.22 | 0% | 55,972 | 46,411,539 |
| 2025-01-15 | 8.42 | 8.57 | 8.17 | 8.22 | -2.49% | 53,851 | 44,664,835 |
| 2025-01-14 | 8.1 | 8.43 | 8.06 | 8.43 | +5.38% | 57,428 | 47,734,660 |
| 2025-01-13 | 7.84 | 8.09 | 7.58 | 8 | +2.04% | 49,091 | 38,684,369 |
| 2025-01-10 | 8.15 | 8.29 | 7.84 | 7.84 | -3.8% | 46,868 | 37,800,039 |
| 2025-01-09 | 8.18 | 8.33 | 8.08 | 8.15 | -0.37% | 39,748 | 32,748,624 |
| 2025-01-08 | 8.24 | 8.35 | 7.92 | 8.18 | -1.56% | 57,882 | 47,158,365 |
| 2025-01-07 | 8.05 | 8.32 | 7.95 | 8.31 | +3.62% | 44,936 | 36,557,114 |
| 2025-01-06 | 8.14 | 8.16 | 7.71 | 8.02 | -0.37% | 50,969 | 40,892,209 |
| 2025-01-03 | 8.52 | 8.59 | 8.05 | 8.05 | -5.85% | 62,278 | 51,697,945 |
| 2025-01-02 | 8.86 | 8.96 | 8.45 | 8.55 | -3.17% | 57,571 | 50,009,159 |
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：