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 |
| 2024-12-31 | 9.36 | 9.36 | 8.78 | 8.83 | -4.33% | 58,239 | 52,546,259 |
| 2024-12-30 | 9.42 | 9.5 | 9.02 | 9.23 | -2.33% | 58,133 | 53,789,946 |
| 2024-12-27 | 9.49 | 9.69 | 9.4 | 9.45 | -0.74% | 48,022 | 45,909,132 |
| 2024-12-26 | 9.45 | 9.64 | 9.31 | 9.52 | +1.49% | 33,453 | 31,947,210 |
| 2024-12-25 | 9.8 | 9.85 | 9.27 | 9.38 | -4.19% | 67,718 | 63,920,175 |
| 2024-12-24 | 9.88 | 10.01 | 9.56 | 9.79 | -1.01% | 60,160 | 58,870,700 |
| 2024-12-23 | 10.39 | 10.49 | 9.8 | 9.89 | -5.45% | 86,922 | 87,353,513 |
| 2024-12-20 | 10.14 | 10.57 | 10.13 | 10.46 | +2.15% | 92,248 | 95,841,402 |
| 2024-12-19 | 9.91 | 10.52 | 9.84 | 10.24 | +1.99% | 86,727 | 88,595,541 |
| 2024-12-18 | 10 | 10.18 | 9.66 | 10.04 | +1.62% | 80,826 | 80,666,018 |
| 2024-12-17 | 10.45 | 10.46 | 9.85 | 9.88 | -5.27% | 92,438 | 93,225,917 |
| 2024-12-16 | 10.68 | 10.83 | 10.37 | 10.43 | -2.34% | 79,501 | 83,735,962 |
| 2024-12-13 | 10.92 | 11.04 | 10.62 | 10.68 | -4.22% | 105,626 | 114,166,803 |
| 2024-12-12 | 11.79 | 11.79 | 10.98 | 11.15 | -2.19% | 173,769 | 196,334,320 |
| 2024-12-11 | 11.1 | 11.85 | 10.91 | 11.4 | +5.75% | 210,140 | 238,040,925 |
| 2024-12-10 | 11 | 11.1 | 10.74 | 10.78 | +1.79% | 116,349 | 126,738,491 |
| 2024-12-09 | 10.95 | 10.98 | 10.41 | 10.59 | -2.93% | 92,355 | 98,446,221 |
| 2024-12-06 | 10.74 | 11.13 | 10.6 | 10.91 | +2.54% | 138,528 | 150,931,855 |
| 2024-12-05 | 10.41 | 10.85 | 10.35 | 10.64 | +2.21% | 94,915 | 101,312,737 |
| 2024-12-04 | 10.73 | 10.85 | 10.33 | 10.41 | -3.07% | 84,240 | 89,252,398 |
| 2024-12-03 | 10.51 | 10.76 | 10.36 | 10.74 | +1.9% | 100,278 | 106,275,188 |
| 2024-12-02 | 10.42 | 10.56 | 10.19 | 10.54 | +1.25% | 101,868 | 106,122,497 |
| 2024-11-29 | 10.16 | 10.55 | 10.01 | 10.41 | +3.38% | 103,252 | 106,434,823 |
| 2024-11-28 | 10.12 | 10.45 | 10.06 | 10.07 | -0.69% | 89,247 | 91,520,786 |
| 2024-11-27 | 9.81 | 10.15 | 9.41 | 10.14 | +1.81% | 91,985 | 89,673,872 |
| 2024-11-26 | 9.9 | 10.62 | 9.8 | 9.96 | +0.61% | 124,732 | 127,049,009 |
| 2024-11-25 | 9.79 | 9.96 | 9.47 | 9.9 | +1.54% | 80,775 | 78,355,830 |
| 2024-11-22 | 10.25 | 10.59 | 9.74 | 9.75 | -5.43% | 106,375 | 108,509,632 |
| 2024-11-21 | 10.28 | 10.45 | 10.13 | 10.31 | +0.29% | 78,855 | 81,064,502 |
| 2024-11-20 | 10.14 | 10.45 | 10.03 | 10.28 | +1.28% | 79,063 | 80,910,239 |
| 2024-11-19 | 9.96 | 10.15 | 9.64 | 10.15 | +3.68% | 84,995 | 83,689,524 |
| 2024-11-18 | 10.56 | 10.61 | 9.58 | 9.79 | -5.32% | 113,174 | 111,371,965 |
| 2024-11-15 | 10.87 | 11.13 | 10.3 | 10.34 | -5.31% | 137,104 | 147,529,431 |
| 2024-11-14 | 11.2 | 11.53 | 10.85 | 10.92 | -2.41% | 110,182 | 123,088,378 |
| 2024-11-13 | 11.09 | 11.34 | 10.79 | 11.19 | -0.36% | 118,953 | 131,258,719 |
| 2024-11-12 | 12.04 | 12.27 | 11 | 11.23 | -2.09% | 195,733 | 226,781,911 |
| 2024-11-11 | 10.8 | 11.49 | 10.79 | 11.47 | +5.62% | 155,245 | 175,004,820 |
| 2024-11-08 | 10.98 | 11.35 | 10.72 | 10.86 | +1.02% | 161,703 | 178,356,785 |
| 2024-11-07 | 10.53 | 10.89 | 10.38 | 10.75 | +3.17% | 132,856 | 141,426,616 |
| 2024-11-06 | 10.49 | 10.76 | 10.26 | 10.42 | +1.66% | 163,590 | 171,992,876 |
| 2024-11-05 | 9.63 | 10.33 | 9.58 | 10.25 | +6.44% | 117,880 | 118,305,179 |
| 2024-11-04 | 9.26 | 9.63 | 9.13 | 9.63 | +3.33% | 87,115 | 82,174,265 |
| 2024-11-01 | 10.18 | 10.2 | 9.29 | 9.32 | -9.34% | 165,638 | 158,693,235 |
| 2024-10-31 | 9.89 | 10.48 | 9.85 | 10.28 | +3.32% | 140,229 | 143,561,606 |
| 2024-10-30 | 10.18 | 10.18 | 9.73 | 9.95 | -4.33% | 162,677 | 161,838,357 |
| 2024-10-29 | 10.7 | 10.89 | 10.38 | 10.4 | -2.16% | 133,482 | 141,899,270 |
| 2024-10-28 | 10.41 | 10.72 | 10.36 | 10.63 | +2.02% | 103,015 | 109,038,845 |
| 2024-10-25 | 10.36 | 10.66 | 10.33 | 10.42 | +0.1% | 123,050 | 128,734,905 |
| 2024-10-24 | 10.7 | 10.72 | 10.3 | 10.41 | -3.25% | 143,338 | 149,456,665 |
| 2024-10-23 | 10.9 | 11.35 | 10.76 | 10.76 | -2% | 182,291 | 201,583,881 |
| 2024-10-22 | 12.31 | 12.31 | 10.8 | 10.98 | -11.38% | 336,421 | 384,930,521 |
| 2024-10-21 | 11.2 | 12.5 | 11.18 | 12.39 | +13.05% | 376,564 | 443,935,226 |
| 2024-10-18 | 10.68 | 11.35 | 10.2 | 10.96 | +3.59% | 274,714 | 294,866,122 |
| 2024-10-17 | 11.53 | 11.8 | 10.5 | 10.58 | -2.13% | 260,134 | 289,499,842 |
| 2024-10-16 | 10.41 | 11.23 | 10.2 | 10.81 | +3.15% | 208,555 | 222,483,198 |
| 2024-10-15 | 10.44 | 11.34 | 10.1 | 10.48 | +0.96% | 270,028 | 292,873,539 |
| 2024-10-14 | 10.08 | 10.44 | 9.39 | 10.38 | +3.28% | 217,560 | 215,806,439 |
| 2024-10-11 | 9.77 | 10.48 | 9.5 | 10.05 | +0.3% | 226,621 | 227,276,584 |
| 2024-10-10 | 11.2 | 11.39 | 10 | 10.02 | -8.33% | 253,422 | 266,689,530 |
| 2024-10-09 | 10.95 | 12.77 | 10.06 | 10.93 | +0.28% | 422,866 | 478,490,919 |
| 2024-10-08 | 10.9 | 10.9 | 9.71 | 10.9 | +20.04% | 273,437 | 287,864,866 |
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：