股票概览
9.12
+0.33%
+0.03
9.1
开盘价
9.14
最高价
9.04
最低价
86,795
成交量
数据更新至: 2025-03-25
技术指标
9.10
MA5 (5日均线)
9.06
MA10 (10日均线)
8.99
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 | 9.1 | 9.14 | 9.04 | 9.12 | +0.33% | 86,795 | 78,921,437 |
| 2025-03-24 | 9.05 | 9.16 | 8.96 | 9.09 | +0.78% | 130,539 | 118,343,566 |
| 2025-03-21 | 9.12 | 9.2 | 8.98 | 9.02 | -1.31% | 115,682 | 105,060,350 |
| 2025-03-20 | 9.1 | 9.18 | 9.07 | 9.14 | +0.33% | 107,060 | 97,798,629 |
| 2025-03-19 | 9.09 | 9.13 | 9.01 | 9.11 | 0% | 91,440 | 82,948,491 |
| 2025-03-18 | 9.1 | 9.13 | 9.07 | 9.11 | +0.11% | 69,631 | 63,367,693 |
| 2025-03-17 | 9.14 | 9.14 | 9.05 | 9.1 | 0% | 134,496 | 122,321,370 |
| 2025-03-14 | 8.94 | 9.13 | 8.93 | 9.1 | +1.79% | 209,260 | 189,761,968 |
| 2025-03-13 | 8.89 | 8.95 | 8.83 | 8.94 | +0.45% | 132,482 | 117,925,908 |
| 2025-03-12 | 8.9 | 8.97 | 8.86 | 8.9 | +0.34% | 80,387 | 71,597,480 |
| 2025-03-11 | 8.81 | 8.88 | 8.76 | 8.87 | 0% | 68,318 | 60,308,378 |
| 2025-03-10 | 8.98 | 8.98 | 8.85 | 8.87 | -1.11% | 86,119 | 76,525,011 |
| 2025-03-07 | 8.93 | 9.04 | 8.91 | 8.97 | +0.22% | 86,797 | 77,839,361 |
| 2025-03-06 | 8.89 | 8.97 | 8.84 | 8.95 | +0.67% | 94,162 | 83,917,424 |
| 2025-03-05 | 8.94 | 8.95 | 8.76 | 8.89 | -0.45% | 106,094 | 93,745,129 |
| 2025-03-04 | 8.92 | 9.01 | 8.87 | 8.93 | +0.22% | 87,807 | 78,570,165 |
| 2025-03-03 | 8.88 | 8.99 | 8.85 | 8.91 | +0.91% | 131,140 | 117,092,628 |
| 2025-02-28 | 8.91 | 9 | 8.8 | 8.83 | -1.23% | 104,191 | 92,547,669 |
| 2025-02-27 | 8.97 | 9 | 8.86 | 8.94 | -0.45% | 82,105 | 73,265,349 |
| 2025-02-26 | 8.91 | 8.99 | 8.85 | 8.98 | +0.67% | 93,416 | 83,444,163 |
| 2025-02-25 | 8.79 | 9.02 | 8.78 | 8.92 | +0.9% | 171,699 | 153,482,273 |
| 2025-02-24 | 8.65 | 8.85 | 8.64 | 8.84 | +1.84% | 136,872 | 120,372,024 |
| 2025-02-21 | 8.62 | 8.71 | 8.57 | 8.68 | +0.81% | 84,235 | 72,840,430 |
| 2025-02-20 | 8.66 | 8.68 | 8.59 | 8.61 | -0.69% | 80,065 | 69,014,422 |
| 2025-02-19 | 8.67 | 8.72 | 8.65 | 8.67 | -0.46% | 66,479 | 57,714,099 |
| 2025-02-18 | 8.78 | 8.81 | 8.67 | 8.71 | -0.91% | 108,001 | 94,410,800 |
| 2025-02-17 | 8.8 | 8.82 | 8.73 | 8.79 | +0.11% | 92,630 | 81,337,297 |
| 2025-02-14 | 8.79 | 8.83 | 8.69 | 8.78 | -0.57% | 91,769 | 80,356,236 |
| 2025-02-13 | 8.82 | 8.88 | 8.76 | 8.83 | +0.11% | 118,299 | 104,446,417 |
| 2025-02-12 | 8.81 | 8.87 | 8.72 | 8.82 | -0.34% | 102,305 | 89,875,982 |
| 2025-02-11 | 8.82 | 8.86 | 8.78 | 8.85 | +0.91% | 95,031 | 83,824,854 |
| 2025-02-10 | 8.84 | 8.91 | 8.77 | 8.77 | -0.57% | 97,120 | 85,667,856 |
| 2025-02-07 | 8.68 | 8.93 | 8.67 | 8.82 | +1.26% | 177,515 | 156,641,558 |
| 2025-02-06 | 8.68 | 8.73 | 8.61 | 8.71 | +0.35% | 88,198 | 76,486,828 |
| 2025-02-05 | 8.82 | 8.85 | 8.6 | 8.68 | -1.25% | 132,320 | 115,230,009 |
| 2025-01-27 | 8.74 | 8.88 | 8.73 | 8.79 | +0.8% | 130,349 | 114,914,752 |
| 2025-01-24 | 8.57 | 8.74 | 8.5 | 8.72 | +1.75% | 131,575 | 113,545,897 |
| 2025-01-23 | 8.62 | 8.73 | 8.55 | 8.57 | +0.71% | 130,461 | 112,637,686 |
| 2025-01-22 | 8.57 | 8.6 | 8.45 | 8.51 | -0.93% | 83,180 | 70,742,236 |
| 2025-01-21 | 8.7 | 8.7 | 8.53 | 8.59 | -0.58% | 70,215 | 60,403,850 |
| 2025-01-20 | 8.75 | 8.78 | 8.62 | 8.64 | -0.92% | 83,624 | 72,772,837 |
| 2025-01-17 | 8.58 | 8.72 | 8.55 | 8.72 | +1.4% | 88,203 | 76,349,284 |
| 2025-01-16 | 8.61 | 8.7 | 8.54 | 8.6 | +0.23% | 143,045 | 123,379,954 |
| 2025-01-15 | 8.46 | 8.61 | 8.38 | 8.58 | -2.5% | 161,427 | 137,287,439 |
| 2025-01-14 | 8.59 | 8.81 | 8.59 | 8.8 | +2.68% | 170,869 | 149,020,871 |
| 2025-01-13 | 8.53 | 8.62 | 8 | 8.57 | -0.23% | 121,053 | 103,396,935 |
| 2025-01-10 | 8.56 | 8.68 | 8.54 | 8.59 | +0.35% | 118,821 | 102,497,070 |
| 2025-01-09 | 8.61 | 8.63 | 8.5 | 8.56 | -1.04% | 117,619 | 100,772,310 |
| 2025-01-08 | 8.76 | 8.82 | 8.57 | 8.65 | -1.14% | 292,826 | 253,221,920 |
| 2025-01-07 | 8.88 | 8.94 | 8.67 | 8.75 | -1.69% | 131,912 | 115,693,789 |
| 2025-01-06 | 8.75 | 8.94 | 8.74 | 8.9 | +1.14% | 134,535 | 118,693,943 |
| 2025-01-03 | 8.9 | 9.01 | 8.76 | 8.8 | -0.68% | 163,814 | 145,358,867 |
| 2025-01-02 | 9.21 | 9.26 | 8.8 | 8.86 | -4.01% | 239,574 | 216,116,416 |
| 2024-12-31 | 9.44 | 9.48 | 9.22 | 9.23 | -2.33% | 238,658 | 222,577,179 |
| 2024-12-30 | 9.45 | 9.49 | 9.4 | 9.45 | -0.21% | 139,087 | 131,451,663 |
| 2024-12-27 | 9.29 | 9.5 | 9.25 | 9.47 | +2.16% | 219,311 | 205,912,813 |
| 2024-12-26 | 9.31 | 9.34 | 9.23 | 9.27 | -0.64% | 130,474 | 121,010,592 |
| 2024-12-25 | 9.33 | 9.37 | 9.2 | 9.33 | +0.21% | 161,356 | 150,067,223 |
| 2024-12-24 | 9.12 | 9.36 | 9.11 | 9.31 | +1.97% | 220,243 | 204,209,664 |
| 2024-12-23 | 9.17 | 9.28 | 9.09 | 9.13 | -0.44% | 179,759 | 165,266,957 |
| 2024-12-20 | 9.1 | 9.23 | 9.08 | 9.17 | +0.77% | 126,122 | 115,392,605 |
| 2024-12-19 | 9.06 | 9.14 | 9.02 | 9.1 | -0.11% | 134,581 | 122,032,729 |
| 2024-12-18 | 9.16 | 9.28 | 9.1 | 9.11 | +0.11% | 190,930 | 175,839,861 |
| 2024-12-17 | 9.25 | 9.25 | 9.05 | 9.1 | +0.44% | 228,939 | 209,413,191 |
| 2024-12-16 | 9.1 | 9.15 | 9.01 | 9.06 | 0% | 95,452 | 86,548,317 |
| 2024-12-13 | 9.3 | 9.3 | 9.04 | 9.06 | -3.1% | 203,928 | 186,489,938 |
| 2024-12-12 | 9.2 | 9.42 | 9.13 | 9.35 | +1.52% | 219,775 | 204,011,831 |
| 2024-12-11 | 9.21 | 9.31 | 9.19 | 9.21 | -0.32% | 145,059 | 134,042,511 |
| 2024-12-10 | 9.54 | 9.58 | 9.22 | 9.24 | 0% | 263,542 | 246,607,123 |
| 2024-12-09 | 9.23 | 9.44 | 9.18 | 9.24 | -0.22% | 242,354 | 225,562,852 |
| 2024-12-06 | 9.02 | 9.27 | 9.01 | 9.26 | +2.55% | 212,244 | 194,419,642 |
| 2024-12-05 | 9.07 | 9.13 | 8.97 | 9.03 | -0.77% | 153,593 | 138,808,809 |
| 2024-12-04 | 9.2 | 9.23 | 9.06 | 9.1 | -1.62% | 128,800 | 117,782,856 |
| 2024-12-03 | 9.09 | 9.26 | 9.05 | 9.25 | +1.98% | 193,462 | 177,004,894 |
| 2024-12-02 | 8.92 | 9.11 | 8.9 | 9.07 | +1.8% | 155,269 | 140,327,806 |
| 2024-11-29 | 8.81 | 8.97 | 8.76 | 8.91 | +1.02% | 157,893 | 140,325,563 |
| 2024-11-28 | 8.69 | 9.04 | 8.67 | 8.82 | +1.26% | 244,699 | 217,852,176 |
| 2024-11-27 | 8.59 | 8.72 | 8.43 | 8.71 | +1.28% | 137,268 | 117,641,217 |
| 2024-11-26 | 8.64 | 8.68 | 8.58 | 8.6 | -0.69% | 101,043 | 87,182,334 |
| 2024-11-25 | 8.7 | 8.73 | 8.56 | 8.66 | -0.23% | 139,296 | 120,515,430 |
| 2024-11-22 | 9 | 9.05 | 8.65 | 8.68 | -3.56% | 198,380 | 175,988,977 |
| 2024-11-21 | 8.99 | 9.03 | 8.96 | 9 | -0.11% | 160,831 | 144,670,361 |
| 2024-11-20 | 9.07 | 9.08 | 8.96 | 9.01 | -0.77% | 228,793 | 205,859,607 |
| 2024-11-19 | 8.95 | 9.12 | 8.89 | 9.08 | +1.23% | 231,841 | 208,485,325 |
| 2024-11-18 | 8.88 | 9.24 | 8.88 | 8.97 | +2.75% | 407,210 | 369,527,696 |
| 2024-11-15 | 8.93 | 9.01 | 8.7 | 8.73 | -2.35% | 191,394 | 169,905,179 |
| 2024-11-14 | 9.11 | 9.14 | 8.9 | 8.94 | -1.65% | 206,336 | 186,200,626 |
| 2024-11-13 | 9.13 | 9.25 | 9.02 | 9.09 | -0.98% | 220,142 | 200,896,344 |
| 2024-11-12 | 9.29 | 9.35 | 9.09 | 9.18 | -1.29% | 230,667 | 213,287,575 |
| 2024-11-11 | 9.2 | 9.42 | 9.17 | 9.3 | +0.65% | 257,268 | 238,689,489 |
| 2024-11-08 | 9.45 | 9.5 | 9.2 | 9.24 | -1.39% | 356,374 | 332,173,365 |
| 2024-11-07 | 8.89 | 9.37 | 8.86 | 9.37 | +4.23% | 365,154 | 333,993,856 |
| 2024-11-06 | 9.09 | 9.17 | 8.94 | 8.99 | -0.99% | 283,814 | 256,672,690 |
| 2024-11-05 | 8.85 | 9.09 | 8.8 | 9.08 | +2.6% | 318,360 | 286,356,141 |
| 2024-11-04 | 8.78 | 8.85 | 8.72 | 8.85 | +1.14% | 212,130 | 186,231,803 |
| 2024-11-01 | 8.84 | 8.88 | 8.65 | 8.75 | -1.24% | 216,136 | 189,591,185 |
| 2024-10-31 | 8.7 | 8.93 | 8.64 | 8.86 | +3.26% | 341,106 | 300,302,602 |
| 2024-10-30 | 8.62 | 8.68 | 8.51 | 8.58 | -0.69% | 142,148 | 122,220,371 |
| 2024-10-29 | 8.75 | 8.8 | 8.61 | 8.64 | -1.03% | 183,659 | 159,386,636 |
| 2024-10-28 | 8.61 | 8.74 | 8.57 | 8.73 | +0.92% | 198,605 | 171,920,446 |
| 2024-10-25 | 8.58 | 8.67 | 8.57 | 8.65 | +0.58% | 200,862 | 173,128,906 |
| 2024-10-24 | 8.61 | 8.63 | 8.54 | 8.6 | -0.23% | 134,984 | 115,877,696 |
| 2024-10-23 | 8.65 | 8.72 | 8.58 | 8.62 | 0% | 209,360 | 181,033,318 |
| 2024-10-22 | 8.52 | 8.63 | 8.51 | 8.62 | +1.17% | 170,210 | 145,646,174 |
| 2024-10-21 | 8.63 | 8.64 | 8.49 | 8.52 | -1.62% | 280,444 | 240,077,164 |
| 2024-10-18 | 8.35 | 8.92 | 8.25 | 8.66 | +3.84% | 407,066 | 347,604,134 |
| 2024-10-17 | 8.45 | 8.53 | 8.31 | 8.34 | -0.95% | 183,381 | 154,456,066 |
| 2024-10-16 | 8.34 | 8.5 | 8.31 | 8.42 | +0.84% | 189,838 | 159,394,310 |
| 2024-10-15 | 8.51 | 8.54 | 8.32 | 8.35 | -2.45% | 193,031 | 162,913,656 |
| 2024-10-14 | 8.66 | 8.74 | 8.41 | 8.56 | +0.71% | 290,362 | 247,420,955 |
| 2024-10-11 | 8.74 | 8.84 | 8.4 | 8.5 | -2.97% | 304,769 | 262,152,199 |
| 2024-10-10 | 9.18 | 9.29 | 8.72 | 8.76 | -3.1% | 398,553 | 355,658,797 |
| 2024-10-09 | 9.55 | 9.85 | 9.03 | 9.04 | -9.05% | 670,516 | 631,175,283 |
| 2024-10-08 | 9.94 | 9.94 | 9.49 | 9.94 | +9.96% | 904,836 | 890,631,711 |
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：