股票概览
9.7
-3.67%
-0.37
9.99
开盘价
9.99
最高价
9.6
最低价
962,951
成交量
数据更新至: 2025-03-25
技术指标
9.49
MA5 (5日均线)
9.08
MA10 (10日均线)
8.68
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 | 9.99 | 9.99 | 9.6 | 9.7 | -3.67% | 962,951 | 936,707,565 |
| 2025-03-24 | 10.03 | 10.15 | 9.4 | 10.07 | +5.33% | 1,985,233 | 1,935,420,904 |
| 2025-03-21 | 9.13 | 9.68 | 9.11 | 9.56 | +4.71% | 1,345,893 | 1,276,455,338 |
| 2025-03-20 | 9.05 | 9.24 | 9 | 9.13 | +1.33% | 679,338 | 619,460,346 |
| 2025-03-19 | 9.1 | 9.12 | 8.98 | 9.01 | -0.22% | 590,015 | 533,346,425 |
| 2025-03-18 | 8.98 | 9.11 | 8.8 | 9.03 | +1.57% | 813,621 | 727,800,876 |
| 2025-03-17 | 9.13 | 9.35 | 8.86 | 8.89 | +1.72% | 1,334,775 | 1,208,511,376 |
| 2025-03-14 | 8.53 | 8.8 | 8.49 | 8.74 | +4.3% | 648,401 | 560,432,079 |
| 2025-03-13 | 8.3 | 8.38 | 8.26 | 8.38 | +0.96% | 183,516 | 152,638,649 |
| 2025-03-12 | 8.32 | 8.34 | 8.24 | 8.3 | -0.24% | 171,489 | 142,056,165 |
| 2025-03-11 | 8.26 | 8.33 | 8.2 | 8.32 | +0.24% | 151,161 | 125,156,132 |
| 2025-03-10 | 8.4 | 8.41 | 8.28 | 8.3 | -1.43% | 203,615 | 169,591,827 |
| 2025-03-07 | 8.32 | 8.49 | 8.28 | 8.42 | +1.32% | 299,262 | 250,995,008 |
| 2025-03-06 | 8.3 | 8.32 | 8.2 | 8.31 | +0.36% | 237,074 | 196,196,902 |
| 2025-03-05 | 8.26 | 8.31 | 8.18 | 8.28 | +0.61% | 162,191 | 133,613,550 |
| 2025-03-04 | 8.17 | 8.25 | 8.12 | 8.23 | +0.24% | 169,969 | 139,553,233 |
| 2025-03-03 | 8.16 | 8.25 | 8.14 | 8.21 | +0.86% | 247,014 | 202,750,757 |
| 2025-02-28 | 8.23 | 8.27 | 8.12 | 8.14 | -1.21% | 218,773 | 179,290,071 |
| 2025-02-27 | 8.3 | 8.31 | 8.18 | 8.24 | -0.6% | 195,332 | 160,976,284 |
| 2025-02-26 | 8.28 | 8.32 | 8.25 | 8.29 | +0.36% | 218,261 | 180,815,370 |
| 2025-02-25 | 8.22 | 8.32 | 8.2 | 8.26 | +0.73% | 280,175 | 231,595,441 |
| 2025-02-24 | 8.31 | 8.37 | 8.2 | 8.2 | -1.2% | 394,540 | 326,985,838 |
| 2025-02-21 | 8.28 | 8.43 | 8.21 | 8.3 | +2.6% | 420,214 | 348,743,305 |
| 2025-02-20 | 8.17 | 8.19 | 8.08 | 8.09 | -1.22% | 220,712 | 178,864,088 |
| 2025-02-19 | 8.2 | 8.23 | 8.15 | 8.19 | +0.12% | 225,397 | 184,438,764 |
| 2025-02-18 | 8.21 | 8.32 | 8.17 | 8.18 | -0.24% | 350,408 | 289,092,335 |
| 2025-02-17 | 8.17 | 8.22 | 8.08 | 8.2 | +0.49% | 246,116 | 200,722,734 |
| 2025-02-14 | 8.1 | 8.17 | 8.07 | 8.16 | +0.62% | 203,968 | 165,622,973 |
| 2025-02-13 | 8.25 | 8.3 | 8.1 | 8.11 | -1.46% | 266,916 | 218,226,698 |
| 2025-02-12 | 8.18 | 8.31 | 8.15 | 8.23 | +1.11% | 377,547 | 310,802,390 |
| 2025-02-11 | 8.07 | 8.28 | 8.06 | 8.14 | +1.12% | 415,300 | 339,053,020 |
| 2025-02-10 | 8.04 | 8.12 | 8.02 | 8.05 | 0% | 364,109 | 293,544,509 |
| 2025-02-07 | 7.95 | 8.09 | 7.9 | 8.05 | +1% | 423,651 | 338,594,008 |
| 2025-02-06 | 8.04 | 8.09 | 7.86 | 7.97 | -1.48% | 435,007 | 345,114,090 |
| 2025-02-05 | 8.14 | 8.2 | 8.03 | 8.09 | -0.98% | 538,946 | 436,938,857 |
| 2025-01-27 | 7.81 | 8.24 | 7.81 | 8.17 | +8.07% | 800,584 | 649,018,839 |
| 2025-01-24 | 7.55 | 7.63 | 7.54 | 7.56 | +0.13% | 199,536 | 151,205,302 |
| 2025-01-23 | 7.57 | 7.64 | 7.55 | 7.55 | +0.4% | 206,366 | 156,616,475 |
| 2025-01-22 | 7.58 | 7.58 | 7.48 | 7.52 | -0.92% | 123,881 | 93,065,831 |
| 2025-01-21 | 7.68 | 7.7 | 7.54 | 7.59 | -1.04% | 134,914 | 102,497,458 |
| 2025-01-20 | 7.67 | 7.74 | 7.63 | 7.67 | +0.39% | 150,399 | 115,489,839 |
| 2025-01-17 | 7.58 | 7.67 | 7.54 | 7.64 | +0.53% | 115,444 | 87,892,604 |
| 2025-01-16 | 7.58 | 7.65 | 7.53 | 7.6 | +0.66% | 144,097 | 109,459,560 |
| 2025-01-15 | 7.58 | 7.62 | 7.53 | 7.55 | -0.4% | 148,074 | 112,111,333 |
| 2025-01-14 | 7.35 | 7.59 | 7.33 | 7.58 | +3.13% | 202,961 | 151,875,353 |
| 2025-01-13 | 7.31 | 7.4 | 7.29 | 7.35 | +0.27% | 160,233 | 117,630,515 |
| 2025-01-10 | 7.4 | 7.45 | 7.33 | 7.33 | -0.95% | 139,614 | 103,018,178 |
| 2025-01-09 | 7.48 | 7.5 | 7.39 | 7.4 | -1.33% | 155,228 | 115,261,414 |
| 2025-01-08 | 7.51 | 7.55 | 7.36 | 7.5 | -0.13% | 235,045 | 175,755,211 |
| 2025-01-07 | 7.52 | 7.6 | 7.45 | 7.51 | -0.66% | 168,915 | 126,936,836 |
| 2025-01-06 | 7.48 | 7.57 | 7.44 | 7.56 | +1.07% | 181,210 | 135,998,724 |
| 2025-01-03 | 7.58 | 7.69 | 7.46 | 7.48 | -0.93% | 243,631 | 184,358,349 |
| 2025-01-02 | 7.77 | 7.8 | 7.49 | 7.55 | -2.83% | 261,823 | 200,924,802 |
| 2024-12-31 | 7.91 | 7.96 | 7.74 | 7.77 | -1.77% | 291,647 | 228,338,963 |
| 2024-12-30 | 7.89 | 8 | 7.84 | 7.91 | +0.25% | 326,082 | 258,162,651 |
| 2024-12-27 | 7.82 | 7.93 | 7.82 | 7.89 | +0.77% | 316,903 | 249,629,901 |
| 2024-12-26 | 7.88 | 7.89 | 7.76 | 7.83 | -0.76% | 260,796 | 203,872,466 |
| 2024-12-25 | 7.9 | 7.91 | 7.83 | 7.89 | 0% | 142,746 | 112,350,010 |
| 2024-12-24 | 7.85 | 7.97 | 7.85 | 7.89 | +0.25% | 212,619 | 167,800,592 |
| 2024-12-23 | 7.87 | 7.98 | 7.86 | 7.87 | 0% | 216,008 | 171,066,240 |
| 2024-12-20 | 7.95 | 7.97 | 7.87 | 7.87 | -1.13% | 188,864 | 149,344,496 |
| 2024-12-19 | 7.91 | 7.98 | 7.83 | 7.96 | -0.25% | 197,433 | 156,525,028 |
| 2024-12-18 | 8.01 | 8.13 | 7.96 | 7.98 | -0.13% | 245,282 | 197,264,510 |
| 2024-12-17 | 7.97 | 8.07 | 7.96 | 7.99 | +0.25% | 212,125 | 169,992,200 |
| 2024-12-16 | 8.02 | 8.09 | 7.93 | 7.97 | -0.87% | 235,820 | 188,620,450 |
| 2024-12-13 | 8.14 | 8.15 | 8.03 | 8.04 | -1.47% | 271,764 | 219,171,930 |
| 2024-12-12 | 8.15 | 8.17 | 8.09 | 8.16 | 0% | 246,163 | 200,279,598 |
| 2024-12-11 | 8.05 | 8.16 | 8.05 | 8.16 | +1.12% | 251,438 | 204,428,168 |
| 2024-12-10 | 8.25 | 8.28 | 8.06 | 8.07 | -0.12% | 327,846 | 267,312,608 |
| 2024-12-09 | 8.13 | 8.18 | 8.04 | 8.08 | -0.49% | 238,022 | 193,028,464 |
| 2024-12-06 | 8.01 | 8.14 | 8 | 8.12 | +1.37% | 246,404 | 199,142,274 |
| 2024-12-05 | 8.05 | 8.09 | 7.93 | 8.01 | -0.99% | 288,941 | 231,008,209 |
| 2024-12-04 | 8.2 | 8.21 | 8.05 | 8.09 | -1.82% | 282,881 | 229,864,354 |
| 2024-12-03 | 8.27 | 8.27 | 8.16 | 8.24 | -0.12% | 194,537 | 159,681,535 |
| 2024-12-02 | 8.16 | 8.29 | 8.14 | 8.25 | +1.48% | 193,756 | 159,310,432 |
| 2024-11-29 | 8.05 | 8.18 | 8.03 | 8.13 | +1.12% | 209,492 | 170,282,555 |
| 2024-11-28 | 8.16 | 8.17 | 8.03 | 8.04 | -1.47% | 231,215 | 186,813,485 |
| 2024-11-27 | 8.14 | 8.16 | 8 | 8.16 | +0.12% | 224,473 | 181,526,745 |
| 2024-11-26 | 8.25 | 8.26 | 8.12 | 8.15 | -1.57% | 204,557 | 167,160,086 |
| 2024-11-25 | 8.33 | 8.44 | 8.19 | 8.28 | -0.6% | 186,022 | 154,376,173 |
| 2024-11-22 | 8.52 | 8.55 | 8.33 | 8.33 | -2.12% | 284,626 | 240,311,090 |
| 2024-11-21 | 8.52 | 8.65 | 8.49 | 8.51 | -0.47% | 264,974 | 226,742,840 |
| 2024-11-20 | 8.52 | 8.58 | 8.46 | 8.55 | -0.12% | 281,694 | 239,817,982 |
| 2024-11-19 | 8.6 | 8.62 | 8.42 | 8.56 | -0.81% | 332,258 | 282,668,879 |
| 2024-11-18 | 8.54 | 8.81 | 8.53 | 8.63 | +2.13% | 510,001 | 443,019,242 |
| 2024-11-15 | 8.41 | 8.56 | 8.4 | 8.45 | 0% | 252,989 | 214,760,594 |
| 2024-11-14 | 8.65 | 8.67 | 8.43 | 8.45 | -2.42% | 260,754 | 222,392,766 |
| 2024-11-13 | 8.57 | 8.72 | 8.55 | 8.66 | +0.58% | 255,013 | 220,375,238 |
| 2024-11-12 | 8.62 | 8.74 | 8.55 | 8.61 | 0% | 436,243 | 377,959,662 |
| 2024-11-11 | 8.71 | 8.71 | 8.5 | 8.61 | -1.37% | 370,324 | 318,084,182 |
| 2024-11-08 | 8.87 | 8.93 | 8.68 | 8.73 | -1.02% | 376,169 | 330,889,562 |
| 2024-11-07 | 8.61 | 8.82 | 8.57 | 8.82 | +1.61% | 400,353 | 349,485,959 |
| 2024-11-06 | 8.78 | 8.87 | 8.63 | 8.68 | -1.14% | 373,091 | 325,164,432 |
| 2024-11-05 | 8.71 | 8.83 | 8.57 | 8.78 | +1.04% | 434,606 | 379,964,386 |
| 2024-11-04 | 8.49 | 8.73 | 8.41 | 8.69 | +2% | 372,766 | 321,841,729 |
| 2024-11-01 | 8.6 | 8.72 | 8.49 | 8.52 | -1.27% | 347,989 | 298,632,207 |
| 2024-10-31 | 8.71 | 8.71 | 8.43 | 8.63 | -0.23% | 404,036 | 346,483,556 |
| 2024-10-30 | 8.46 | 8.81 | 8.45 | 8.65 | +2.37% | 526,079 | 454,556,525 |
| 2024-10-29 | 8.64 | 8.65 | 8.41 | 8.45 | -1.86% | 367,486 | 313,229,039 |
| 2024-10-28 | 8.53 | 8.62 | 8.48 | 8.61 | +1.53% | 347,829 | 297,872,134 |
| 2024-10-25 | 8.39 | 8.51 | 8.38 | 8.48 | +1.07% | 242,811 | 205,351,806 |
| 2024-10-24 | 8.45 | 8.45 | 8.28 | 8.39 | -1.06% | 212,478 | 177,527,653 |
| 2024-10-23 | 8.31 | 8.55 | 8.28 | 8.48 | +2.05% | 452,801 | 382,247,717 |
| 2024-10-22 | 8.24 | 8.39 | 8.21 | 8.31 | +0.48% | 362,188 | 299,691,292 |
| 2024-10-21 | 8.45 | 8.52 | 8.21 | 8.27 | +1.72% | 662,252 | 549,724,013 |
| 2024-10-18 | 7.89 | 8.27 | 7.86 | 8.13 | +2.52% | 412,158 | 332,445,786 |
| 2024-10-17 | 8.23 | 8.29 | 7.93 | 7.93 | -3.41% | 434,634 | 350,143,821 |
| 2024-10-16 | 8.12 | 8.33 | 8.08 | 8.21 | +0.12% | 198,436 | 163,112,776 |
| 2024-10-15 | 8.56 | 8.57 | 8.16 | 8.2 | -4.21% | 399,287 | 333,377,366 |
| 2024-10-14 | 8.51 | 8.68 | 8.45 | 8.56 | +0.59% | 344,441 | 294,385,360 |
| 2024-10-11 | 8.8 | 8.83 | 8.4 | 8.51 | -3.3% | 350,871 | 301,844,099 |
| 2024-10-10 | 8.63 | 9.1 | 8.55 | 8.8 | +2.21% | 515,604 | 454,853,221 |
| 2024-10-09 | 9 | 9 | 8.5 | 8.61 | -4.44% | 628,704 | 548,219,124 |
| 2024-10-08 | 9.87 | 9.89 | 8.7 | 9.01 | +0.22% | 916,325 | 845,777,573 |
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：