股票概览
8.94
-0.67%
-0.06
8.95
开盘价
9.08
最高价
8.76
最低价
15,988
成交量
数据更新至: 2025-03-25
技术指标
9.43
MA5 (5日均线)
9.61
MA10 (10日均线)
9.70
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 | 8.95 | 9.08 | 8.76 | 8.94 | -0.67% | 15,988 | 14,233,177 |
| 2025-03-24 | 9.49 | 9.53 | 8.81 | 9 | -5.06% | 36,681 | 33,337,537 |
| 2025-03-21 | 10.28 | 10.29 | 9.43 | 9.48 | -5.95% | 72,500 | 69,794,773 |
| 2025-03-20 | 9.78 | 10.5 | 9.53 | 10.08 | +4.67% | 83,998 | 85,096,096 |
| 2025-03-19 | 9.95 | 9.95 | 9.57 | 9.63 | -2.73% | 31,977 | 31,083,676 |
| 2025-03-18 | 9.83 | 10.03 | 9.76 | 9.9 | +1.12% | 30,367 | 30,103,292 |
| 2025-03-17 | 10.04 | 10.04 | 9.68 | 9.79 | -1.61% | 38,191 | 37,508,820 |
| 2025-03-14 | 9.59 | 10.16 | 9.49 | 9.95 | +4.41% | 54,715 | 54,009,008 |
| 2025-03-13 | 9.83 | 9.84 | 9.35 | 9.53 | -3.05% | 24,792 | 23,647,118 |
| 2025-03-12 | 9.92 | 9.97 | 9.81 | 9.83 | -0.1% | 22,680 | 22,417,494 |
| 2025-03-11 | 9.79 | 9.84 | 9.62 | 9.84 | +0.41% | 16,405 | 15,950,669 |
| 2025-03-10 | 9.91 | 10.01 | 9.76 | 9.8 | -1.11% | 24,845 | 24,501,868 |
| 2025-03-07 | 10.06 | 10.28 | 9.84 | 9.91 | -0.9% | 34,016 | 34,171,846 |
| 2025-03-06 | 9.71 | 10.08 | 9.71 | 10 | +3.2% | 38,970 | 38,845,811 |
| 2025-03-05 | 9.75 | 9.78 | 9.49 | 9.69 | -0.92% | 30,408 | 29,244,501 |
| 2025-03-04 | 9.36 | 9.81 | 9.3 | 9.78 | +4.6% | 23,788 | 22,844,740 |
| 2025-03-03 | 9.37 | 9.58 | 9.29 | 9.35 | -0.21% | 20,050 | 18,933,322 |
| 2025-02-28 | 9.9 | 9.96 | 9.36 | 9.37 | -6.21% | 36,056 | 34,369,640 |
| 2025-02-27 | 10.11 | 10.26 | 9.74 | 9.99 | -0.79% | 36,276 | 36,068,996 |
| 2025-02-26 | 10.14 | 10.3 | 9.97 | 10.07 | -0.59% | 29,339 | 29,633,188 |
| 2025-02-25 | 9.91 | 10.39 | 9.9 | 10.13 | +0.5% | 39,473 | 40,014,370 |
| 2025-02-24 | 10.21 | 10.3 | 9.91 | 10.08 | -1.66% | 40,038 | 40,304,011 |
| 2025-02-21 | 9.91 | 10.3 | 9.74 | 10.25 | +3.43% | 42,502 | 42,725,516 |
| 2025-02-20 | 9.83 | 9.98 | 9.8 | 9.91 | +0.92% | 21,585 | 21,297,146 |
| 2025-02-19 | 9.56 | 9.83 | 9.48 | 9.82 | +3.26% | 25,953 | 25,204,958 |
| 2025-02-18 | 10 | 10 | 9.46 | 9.51 | -4.42% | 27,139 | 26,332,635 |
| 2025-02-17 | 9.85 | 10.04 | 9.77 | 9.95 | +1.53% | 38,834 | 38,418,806 |
| 2025-02-14 | 9.75 | 9.84 | 9.47 | 9.8 | +1.77% | 28,940 | 28,097,451 |
| 2025-02-13 | 9.99 | 10.01 | 9.56 | 9.63 | -3.12% | 36,774 | 35,705,363 |
| 2025-02-12 | 9.95 | 10.04 | 9.78 | 9.94 | -0.1% | 43,270 | 42,881,142 |
| 2025-02-11 | 10.5 | 10.5 | 9.74 | 9.95 | 0% | 56,106 | 55,928,529 |
| 2025-02-10 | 9.39 | 9.96 | 9.33 | 9.95 | +6.65% | 40,802 | 39,779,578 |
| 2025-02-07 | 9.4 | 9.55 | 9.14 | 9.33 | -0.64% | 36,504 | 34,318,746 |
| 2025-02-06 | 9.17 | 9.47 | 9.11 | 9.39 | +2.4% | 27,400 | 25,677,381 |
| 2025-02-05 | 8.9 | 9.25 | 8.9 | 9.17 | +4.68% | 23,775 | 21,742,878 |
| 2025-01-27 | 8.98 | 9.09 | 8.7 | 8.76 | -2.23% | 15,864 | 14,069,264 |
| 2025-01-24 | 8.94 | 8.96 | 8.65 | 8.96 | +0.79% | 16,357 | 14,439,273 |
| 2025-01-23 | 9 | 9.09 | 8.8 | 8.89 | +0.57% | 23,834 | 21,399,677 |
| 2025-01-22 | 8.67 | 8.98 | 8.52 | 8.84 | +1.84% | 26,396 | 23,126,687 |
| 2025-01-21 | 8.65 | 8.68 | 8.47 | 8.68 | +2.48% | 17,726 | 15,175,257 |
| 2025-01-20 | 8.58 | 8.72 | 8.34 | 8.47 | -0.7% | 21,072 | 17,965,859 |
| 2025-01-17 | 8.47 | 8.58 | 8.4 | 8.53 | -0.23% | 15,141 | 12,840,489 |
| 2025-01-16 | 8.67 | 8.85 | 8.52 | 8.55 | -1.38% | 13,664 | 11,826,740 |
| 2025-01-15 | 8.87 | 8.87 | 8.59 | 8.67 | -2.03% | 16,682 | 14,554,982 |
| 2025-01-14 | 8.45 | 8.85 | 8.42 | 8.85 | +5.23% | 23,014 | 19,939,917 |
| 2025-01-13 | 7.9 | 8.46 | 7.78 | 8.41 | +5.26% | 25,096 | 20,513,047 |
| 2025-01-10 | 8.2 | 8.33 | 7.97 | 7.99 | -2.8% | 14,546 | 11,851,811 |
| 2025-01-09 | 8.16 | 8.43 | 8.1 | 8.22 | +0.74% | 13,499 | 11,229,766 |
| 2025-01-08 | 8.39 | 8.4 | 7.86 | 8.16 | -2.28% | 15,501 | 12,626,746 |
| 2025-01-07 | 8.03 | 8.36 | 8.02 | 8.35 | +4.24% | 12,176 | 9,970,551 |
| 2025-01-06 | 8.12 | 8.2 | 7.8 | 8.01 | -1.96% | 16,598 | 13,313,876 |
| 2025-01-03 | 8.6 | 8.72 | 8.12 | 8.17 | -5.22% | 20,999 | 17,725,191 |
| 2025-01-02 | 8.74 | 8.98 | 8.44 | 8.62 | -1.49% | 22,836 | 19,779,097 |
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：