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 |
| 2024-12-31 | 9.04 | 9.17 | 8.7 | 8.75 | -3.31% | 26,938 | 23,983,972 |
| 2024-12-30 | 9.42 | 9.42 | 8.9 | 9.05 | -3.31% | 35,104 | 31,910,930 |
| 2024-12-27 | 9.15 | 9.95 | 9.15 | 9.36 | +2.97% | 65,532 | 62,962,810 |
| 2024-12-26 | 8.67 | 9.23 | 8.47 | 9.09 | +6.44% | 35,200 | 31,526,254 |
| 2024-12-25 | 8.91 | 8.95 | 8.43 | 8.54 | -4.15% | 29,154 | 25,087,645 |
| 2024-12-24 | 9 | 9.15 | 8.71 | 8.91 | -0.45% | 25,755 | 22,909,358 |
| 2024-12-23 | 9.69 | 9.85 | 8.9 | 8.95 | -7.83% | 43,004 | 39,806,175 |
| 2024-12-20 | 9.42 | 9.89 | 9.32 | 9.71 | +3.08% | 30,040 | 29,115,975 |
| 2024-12-19 | 9.23 | 9.53 | 9 | 9.42 | +0.75% | 27,241 | 25,387,570 |
| 2024-12-18 | 9.25 | 9.47 | 8.88 | 9.35 | +1.19% | 27,408 | 25,182,125 |
| 2024-12-17 | 9.88 | 9.9 | 9.18 | 9.24 | -6.38% | 33,665 | 31,752,478 |
| 2024-12-16 | 10.1 | 10.11 | 9.79 | 9.87 | -0.9% | 41,561 | 41,257,303 |
| 2024-12-13 | 10.42 | 10.43 | 9.94 | 9.96 | -3.3% | 45,795 | 46,124,707 |
| 2024-12-12 | 10.42 | 10.87 | 10.19 | 10.3 | -1.15% | 49,012 | 51,073,120 |
| 2024-12-11 | 10.19 | 10.55 | 10.06 | 10.42 | +3.89% | 57,772 | 59,451,552 |
| 2024-12-10 | 10.4 | 10.4 | 10.01 | 10.03 | +0.1% | 38,903 | 39,675,658 |
| 2024-12-09 | 9.92 | 10.24 | 9.87 | 10.02 | +1.62% | 29,997 | 30,159,930 |
| 2024-12-06 | 10.01 | 10.19 | 9.78 | 9.86 | -1% | 32,313 | 32,166,332 |
| 2024-12-05 | 9.56 | 10.29 | 9.51 | 9.96 | +3.64% | 46,810 | 46,917,039 |
| 2024-12-04 | 9.69 | 9.73 | 9.41 | 9.61 | -0.93% | 17,215 | 16,492,897 |
| 2024-12-03 | 9.69 | 9.8 | 9.51 | 9.7 | +0.73% | 17,322 | 16,703,644 |
| 2024-12-02 | 9.5 | 9.73 | 9.49 | 9.63 | +1.26% | 20,234 | 19,492,297 |
| 2024-11-29 | 9.34 | 9.54 | 9.06 | 9.51 | +2.04% | 26,979 | 25,180,892 |
| 2024-11-28 | 9.4 | 9.47 | 9.25 | 9.32 | -0.32% | 19,869 | 18,580,234 |
| 2024-11-27 | 9.08 | 9.39 | 8.66 | 9.35 | +4% | 36,325 | 32,652,446 |
| 2024-11-26 | 9.18 | 9.26 | 8.91 | 8.99 | -1.53% | 18,654 | 16,890,760 |
| 2024-11-25 | 9.38 | 9.39 | 8.96 | 9.13 | +0.11% | 30,031 | 27,289,340 |
| 2024-11-22 | 9.43 | 9.63 | 9.1 | 9.12 | -4.1% | 29,311 | 27,566,889 |
| 2024-11-21 | 9.68 | 9.68 | 9.4 | 9.51 | -1.76% | 27,102 | 25,866,278 |
| 2024-11-20 | 9.28 | 9.89 | 9.23 | 9.68 | +4.09% | 33,221 | 31,834,553 |
| 2024-11-19 | 8.98 | 9.32 | 8.95 | 9.3 | +2.42% | 21,724 | 19,857,130 |
| 2024-11-18 | 9.44 | 9.51 | 8.94 | 9.08 | -3.81% | 28,390 | 25,934,925 |
| 2024-11-15 | 9.6 | 9.86 | 9.43 | 9.44 | -1.67% | 25,618 | 24,646,378 |
| 2024-11-14 | 10 | 10.16 | 9.57 | 9.6 | -4.19% | 38,478 | 37,917,534 |
| 2024-11-13 | 9.83 | 10.19 | 9.78 | 10.02 | +0.91% | 51,732 | 51,700,278 |
| 2024-11-12 | 9.84 | 10.34 | 9.76 | 9.93 | +1.53% | 75,611 | 75,930,495 |
| 2024-11-11 | 9.14 | 9.87 | 9.14 | 9.78 | +6.07% | 56,798 | 54,666,926 |
| 2024-11-08 | 9.23 | 9.44 | 9.16 | 9.22 | +0.55% | 44,386 | 41,291,579 |
| 2024-11-07 | 9.17 | 9.22 | 8.93 | 9.17 | +0.55% | 52,614 | 48,021,539 |
| 2024-11-06 | 9.2 | 9.43 | 8.98 | 9.12 | +2.47% | 61,636 | 56,510,081 |
| 2024-11-05 | 8.46 | 8.92 | 8.45 | 8.9 | +5.2% | 45,491 | 39,824,087 |
| 2024-11-04 | 8.17 | 8.56 | 8.06 | 8.46 | +4.57% | 29,326 | 24,676,820 |
| 2024-11-01 | 8.47 | 8.67 | 8.09 | 8.09 | -5.38% | 30,221 | 25,050,295 |
| 2024-10-31 | 8.36 | 8.69 | 8.33 | 8.55 | +1.79% | 27,587 | 23,541,865 |
| 2024-10-30 | 8.7 | 8.7 | 8.3 | 8.4 | -2.67% | 32,767 | 27,753,874 |
| 2024-10-29 | 8.97 | 9.06 | 8.63 | 8.63 | -3.47% | 30,616 | 27,006,320 |
| 2024-10-28 | 8.6 | 8.96 | 8.55 | 8.94 | +3.95% | 29,985 | 26,469,452 |
| 2024-10-25 | 8.43 | 8.73 | 8.43 | 8.6 | +1.42% | 20,168 | 17,306,596 |
| 2024-10-24 | 8.41 | 8.54 | 8.26 | 8.48 | +0.12% | 17,107 | 14,420,653 |
| 2024-10-23 | 8.45 | 8.68 | 8.4 | 8.47 | +0.24% | 31,290 | 26,674,427 |
| 2024-10-22 | 8.52 | 8.65 | 8.33 | 8.45 | -1.17% | 28,968 | 24,510,644 |
| 2024-10-21 | 8.33 | 8.77 | 8.33 | 8.55 | +2.64% | 51,499 | 44,091,423 |
| 2024-10-18 | 7.85 | 8.36 | 7.76 | 8.33 | +6.11% | 37,243 | 30,325,331 |
| 2024-10-17 | 7.88 | 8.12 | 7.85 | 7.85 | +0.38% | 18,672 | 14,904,491 |
| 2024-10-16 | 7.8 | 7.94 | 7.75 | 7.82 | -1.01% | 16,342 | 12,798,573 |
| 2024-10-15 | 8.09 | 8.2 | 7.9 | 7.9 | -1.86% | 22,846 | 18,391,500 |
| 2024-10-14 | 7.77 | 8.05 | 7.59 | 8.05 | +4.14% | 25,651 | 20,082,780 |
| 2024-10-11 | 8.12 | 8.27 | 7.71 | 7.73 | -5.39% | 32,654 | 25,827,946 |
| 2024-10-10 | 8.37 | 8.42 | 8.02 | 8.17 | +0.25% | 32,416 | 26,680,691 |
| 2024-10-09 | 9 | 9 | 8.12 | 8.15 | -12.08% | 55,669 | 47,636,363 |
| 2024-10-08 | 9.55 | 9.55 | 8.61 | 9.27 | +15.88% | 63,865 | 58,081,291 |
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：