股票概览
9.41
+0.32%
+0.03
9.37
开盘价
9.43
最高价
9.32
最低价
128,589
成交量
数据更新至: 2025-03-25
技术指标
9.49
MA5 (5日均线)
9.61
MA10 (10日均线)
9.66
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 | 9.37 | 9.43 | 9.32 | 9.41 | +0.32% | 128,589 | 120,490,248 |
| 2025-03-24 | 9.37 | 9.4 | 9.27 | 9.38 | -0.32% | 243,427 | 227,159,914 |
| 2025-03-21 | 9.54 | 9.63 | 9.31 | 9.41 | -1.88% | 425,709 | 402,218,298 |
| 2025-03-20 | 9.65 | 9.69 | 9.58 | 9.59 | -0.62% | 218,578 | 210,266,399 |
| 2025-03-19 | 9.7 | 9.71 | 9.63 | 9.65 | -0.41% | 177,350 | 171,418,144 |
| 2025-03-18 | 9.75 | 9.77 | 9.65 | 9.69 | -0.82% | 258,356 | 250,094,336 |
| 2025-03-17 | 9.75 | 9.88 | 9.74 | 9.77 | +0.62% | 383,673 | 376,614,487 |
| 2025-03-14 | 9.62 | 9.74 | 9.59 | 9.71 | +0.62% | 362,010 | 350,886,379 |
| 2025-03-13 | 9.81 | 9.88 | 9.6 | 9.65 | -1.73% | 375,557 | 364,970,321 |
| 2025-03-12 | 9.95 | 9.95 | 9.81 | 9.82 | -1.5% | 380,002 | 374,239,380 |
| 2025-03-11 | 9.72 | 10.02 | 9.64 | 9.97 | +1.42% | 633,092 | 625,685,101 |
| 2025-03-10 | 9.98 | 9.99 | 9.75 | 9.83 | +0.41% | 483,511 | 476,623,014 |
| 2025-03-07 | 9.65 | 9.94 | 9.58 | 9.79 | +1.24% | 610,470 | 597,662,461 |
| 2025-03-06 | 9.55 | 9.69 | 9.52 | 9.67 | +0.94% | 416,582 | 400,975,777 |
| 2025-03-05 | 9.75 | 9.75 | 9.51 | 9.58 | -0.83% | 341,661 | 327,549,946 |
| 2025-03-04 | 9.56 | 9.67 | 9.43 | 9.66 | +0.94% | 401,848 | 383,894,973 |
| 2025-03-03 | 9.51 | 9.69 | 9.5 | 9.57 | +0.1% | 385,536 | 369,889,783 |
| 2025-02-28 | 9.7 | 9.83 | 9.53 | 9.56 | -1.14% | 473,906 | 458,858,227 |
| 2025-02-27 | 9.85 | 9.88 | 9.62 | 9.67 | -2.22% | 576,788 | 559,648,070 |
| 2025-02-26 | 9.83 | 9.94 | 9.75 | 9.89 | -0.2% | 562,956 | 553,985,564 |
| 2025-02-25 | 10.02 | 10.07 | 9.86 | 9.91 | -3.79% | 837,318 | 830,887,793 |
| 2025-02-24 | 10.37 | 10.94 | 10.22 | 10.3 | +3.21% | 1,510,277 | 1,584,912,366 |
| 2025-02-21 | 9.99 | 10.13 | 9.9 | 9.98 | -0.6% | 947,232 | 946,569,372 |
| 2025-02-20 | 10.44 | 10.45 | 10 | 10.04 | -3.83% | 1,426,813 | 1,445,388,338 |
| 2025-02-19 | 9.5 | 10.44 | 9.3 | 10.44 | +10.01% | 1,938,684 | 1,952,869,996 |
| 2025-02-18 | 9.97 | 9.97 | 9.45 | 9.49 | -0.73% | 1,377,222 | 1,342,377,845 |
| 2025-02-17 | 9.09 | 9.98 | 8.9 | 9.56 | +5.05% | 1,074,441 | 1,009,031,304 |
| 2025-02-14 | 8.9 | 9.23 | 8.88 | 9.1 | +2.71% | 668,043 | 608,625,558 |
| 2025-02-13 | 8.71 | 8.97 | 8.7 | 8.86 | +1.61% | 476,040 | 423,170,510 |
| 2025-02-12 | 8.64 | 8.72 | 8.55 | 8.72 | +0.93% | 200,489 | 172,922,741 |
| 2025-02-11 | 8.78 | 8.79 | 8.62 | 8.64 | -1.37% | 191,723 | 166,009,615 |
| 2025-02-10 | 8.68 | 8.77 | 8.66 | 8.76 | +0.81% | 196,357 | 171,002,997 |
| 2025-02-07 | 8.58 | 8.74 | 8.54 | 8.69 | +1.16% | 295,217 | 255,405,966 |
| 2025-02-06 | 8.56 | 8.6 | 8.46 | 8.59 | +0.23% | 186,753 | 159,432,295 |
| 2025-02-05 | 8.71 | 8.76 | 8.54 | 8.57 | -1.38% | 218,953 | 188,597,782 |
| 2025-01-27 | 8.6 | 8.79 | 8.59 | 8.69 | +1.28% | 224,523 | 195,539,078 |
| 2025-01-24 | 8.53 | 8.58 | 8.49 | 8.58 | +0.94% | 160,251 | 136,883,517 |
| 2025-01-23 | 8.56 | 8.62 | 8.5 | 8.5 | -0.23% | 139,764 | 119,723,348 |
| 2025-01-22 | 8.55 | 8.58 | 8.48 | 8.52 | -0.81% | 105,307 | 89,756,366 |
| 2025-01-21 | 8.67 | 8.69 | 8.54 | 8.59 | -0.58% | 120,842 | 103,794,131 |
| 2025-01-20 | 8.69 | 8.71 | 8.62 | 8.64 | 0% | 123,803 | 107,169,493 |
| 2025-01-17 | 8.58 | 8.67 | 8.55 | 8.64 | +0.23% | 122,919 | 106,083,423 |
| 2025-01-16 | 8.62 | 8.74 | 8.54 | 8.62 | +0.12% | 166,428 | 143,875,396 |
| 2025-01-15 | 8.6 | 8.66 | 8.55 | 8.61 | -0.23% | 134,369 | 115,550,888 |
| 2025-01-14 | 8.45 | 8.63 | 8.45 | 8.63 | +2.25% | 215,015 | 183,729,454 |
| 2025-01-13 | 8.3 | 8.44 | 8.27 | 8.44 | +1.08% | 158,709 | 133,092,649 |
| 2025-01-10 | 8.49 | 8.52 | 8.35 | 8.35 | -1.88% | 181,043 | 152,437,238 |
| 2025-01-09 | 8.6 | 8.66 | 8.48 | 8.51 | -0.58% | 193,395 | 165,326,518 |
| 2025-01-08 | 8.68 | 8.7 | 8.48 | 8.56 | -1.38% | 196,256 | 168,323,060 |
| 2025-01-07 | 8.65 | 8.69 | 8.6 | 8.68 | +0.46% | 142,918 | 123,570,995 |
| 2025-01-06 | 8.68 | 8.7 | 8.56 | 8.64 | +0.12% | 177,301 | 153,065,421 |
| 2025-01-03 | 8.78 | 8.82 | 8.6 | 8.63 | -1.71% | 261,277 | 227,684,733 |
| 2025-01-02 | 9 | 9.08 | 8.75 | 8.78 | -2.23% | 305,604 | 272,107,024 |
| 2024-12-31 | 9.15 | 9.16 | 8.98 | 8.98 | -1.54% | 250,834 | 227,222,735 |
| 2024-12-30 | 9.28 | 9.35 | 9.11 | 9.12 | -1.83% | 236,179 | 216,564,440 |
| 2024-12-27 | 9.13 | 9.35 | 9.1 | 9.29 | +1.53% | 231,213 | 213,994,482 |
| 2024-12-26 | 9.22 | 9.27 | 9.12 | 9.15 | -0.97% | 175,108 | 160,822,298 |
| 2024-12-25 | 9.3 | 9.31 | 9.18 | 9.24 | -0.65% | 149,203 | 137,601,661 |
| 2024-12-24 | 9.24 | 9.32 | 9.22 | 9.3 | +0.65% | 166,484 | 154,287,748 |
| 2024-12-23 | 9.39 | 9.45 | 9.23 | 9.24 | -1.07% | 265,642 | 247,463,407 |
| 2024-12-20 | 9.39 | 9.53 | 9.34 | 9.34 | -0.74% | 311,250 | 293,293,042 |
| 2024-12-19 | 9.41 | 9.43 | 9.3 | 9.41 | -0.53% | 263,823 | 246,862,874 |
| 2024-12-18 | 9.56 | 9.59 | 9.45 | 9.46 | -0.84% | 260,871 | 247,631,110 |
| 2024-12-17 | 9.61 | 9.66 | 9.49 | 9.54 | -1.14% | 222,886 | 213,274,189 |
| 2024-12-16 | 9.78 | 9.82 | 9.61 | 9.65 | -1.03% | 252,155 | 244,551,139 |
| 2024-12-13 | 9.9 | 9.9 | 9.69 | 9.75 | -2.11% | 421,858 | 412,283,193 |
| 2024-12-12 | 9.7 | 9.97 | 9.59 | 9.96 | +3% | 503,581 | 495,094,491 |
| 2024-12-11 | 9.51 | 9.67 | 9.46 | 9.67 | +1.68% | 280,260 | 269,701,643 |
| 2024-12-10 | 9.7 | 9.74 | 9.5 | 9.51 | +0.53% | 331,562 | 318,783,456 |
| 2024-12-09 | 9.49 | 9.55 | 9.4 | 9.46 | -0.42% | 205,379 | 194,529,806 |
| 2024-12-06 | 9.37 | 9.52 | 9.36 | 9.5 | +1.17% | 212,220 | 200,807,180 |
| 2024-12-05 | 9.41 | 9.44 | 9.32 | 9.39 | -0.74% | 227,372 | 212,889,562 |
| 2024-12-04 | 9.61 | 9.62 | 9.41 | 9.46 | -1.77% | 298,867 | 284,327,025 |
| 2024-12-03 | 9.64 | 9.72 | 9.55 | 9.63 | -0.1% | 238,700 | 229,748,927 |
| 2024-12-02 | 9.5 | 9.65 | 9.39 | 9.64 | +1.15% | 301,903 | 288,669,051 |
| 2024-11-29 | 9.44 | 9.58 | 9.43 | 9.53 | +0.63% | 211,268 | 201,200,774 |
| 2024-11-28 | 9.48 | 9.54 | 9.45 | 9.47 | -0.32% | 188,511 | 178,932,521 |
| 2024-11-27 | 9.37 | 9.5 | 9.29 | 9.5 | +1.06% | 184,557 | 173,133,463 |
| 2024-11-26 | 9.5 | 9.55 | 9.39 | 9.4 | -0.74% | 144,302 | 136,567,796 |
| 2024-11-25 | 9.44 | 9.62 | 9.37 | 9.47 | +0.21% | 200,156 | 189,644,667 |
| 2024-11-22 | 9.77 | 9.79 | 9.43 | 9.45 | -3.57% | 262,025 | 251,691,052 |
| 2024-11-21 | 9.8 | 9.88 | 9.7 | 9.8 | -0.31% | 216,190 | 211,613,810 |
| 2024-11-20 | 9.81 | 9.84 | 9.73 | 9.83 | +0.2% | 195,172 | 191,117,603 |
| 2024-11-19 | 9.77 | 9.84 | 9.65 | 9.81 | +1.24% | 183,596 | 179,116,917 |
| 2024-11-18 | 9.74 | 9.92 | 9.65 | 9.69 | -0.51% | 268,535 | 263,003,832 |
| 2024-11-15 | 9.89 | 9.95 | 9.73 | 9.74 | -1.81% | 247,684 | 244,136,436 |
| 2024-11-14 | 10.13 | 10.13 | 9.9 | 9.92 | -2.07% | 241,981 | 241,950,232 |
| 2024-11-13 | 10.12 | 10.18 | 10.02 | 10.13 | -0.88% | 255,661 | 258,087,410 |
| 2024-11-12 | 10.19 | 10.45 | 10.13 | 10.22 | +0.2% | 461,793 | 474,908,602 |
| 2024-11-11 | 10.2 | 10.25 | 10.08 | 10.2 | -0.78% | 346,953 | 352,162,141 |
| 2024-11-08 | 10.5 | 10.55 | 10.24 | 10.28 | -1.34% | 441,464 | 456,253,986 |
| 2024-11-07 | 10.15 | 10.43 | 10.1 | 10.42 | +2.66% | 512,589 | 530,228,275 |
| 2024-11-06 | 10.05 | 10.2 | 9.98 | 10.15 | +1% | 380,967 | 385,027,013 |
| 2024-11-05 | 9.97 | 10.09 | 9.75 | 10.05 | +1.01% | 368,210 | 368,569,295 |
| 2024-11-04 | 9.8 | 9.96 | 9.7 | 9.95 | +1.84% | 339,138 | 335,222,957 |
| 2024-11-01 | 9.73 | 9.92 | 9.73 | 9.77 | -0.41% | 310,506 | 305,171,101 |
| 2024-10-31 | 9.97 | 9.99 | 9.75 | 9.81 | -1.51% | 396,464 | 389,030,438 |
| 2024-10-30 | 9.87 | 9.97 | 9.78 | 9.96 | +1.43% | 319,864 | 316,248,083 |
| 2024-10-29 | 9.99 | 10.02 | 9.75 | 9.82 | -1.5% | 309,496 | 304,641,921 |
| 2024-10-28 | 9.7 | 9.97 | 9.6 | 9.97 | +2.89% | 378,481 | 372,450,494 |
| 2024-10-25 | 9.53 | 9.73 | 9.53 | 9.69 | +1.79% | 314,054 | 303,463,232 |
| 2024-10-24 | 9.56 | 9.69 | 9.47 | 9.52 | -1.14% | 233,223 | 223,209,625 |
| 2024-10-23 | 9.67 | 9.7 | 9.51 | 9.63 | +1.05% | 470,928 | 452,612,743 |
| 2024-10-22 | 9.33 | 9.56 | 9.28 | 9.53 | +1.93% | 421,255 | 398,026,549 |
| 2024-10-21 | 9.42 | 9.43 | 9.25 | 9.35 | 0% | 396,897 | 370,483,956 |
| 2024-10-18 | 9.16 | 9.46 | 9.04 | 9.35 | +1.74% | 513,460 | 472,961,040 |
| 2024-10-17 | 9.49 | 9.53 | 9.17 | 9.19 | -2.65% | 340,629 | 317,509,092 |
| 2024-10-16 | 9.39 | 9.7 | 9.3 | 9.44 | 0% | 340,864 | 322,103,057 |
| 2024-10-15 | 9.65 | 9.71 | 9.41 | 9.44 | -2.38% | 330,014 | 316,058,118 |
| 2024-10-14 | 9.66 | 9.74 | 9.52 | 9.67 | +0.42% | 347,799 | 334,924,367 |
| 2024-10-11 | 9.8 | 9.91 | 9.51 | 9.63 | -2.03% | 321,638 | 311,779,880 |
| 2024-10-10 | 9.91 | 10.27 | 9.8 | 9.83 | +1.87% | 627,957 | 629,355,339 |
| 2024-10-09 | 10.4 | 10.4 | 9.63 | 9.65 | -8.36% | 776,208 | 774,280,478 |
| 2024-10-08 | 11.45 | 11.45 | 10.13 | 10.53 | +1.15% | 1,242,887 | 1,337,529,525 |
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：