股票概览
9.33
+0.86%
+0.08
9.21
开盘价
9.34
最高价
9.15
最低价
43,805
成交量
数据更新至: 2025-03-25
技术指标
9.29
MA5 (5日均线)
9.18
MA10 (10日均线)
8.91
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 | 9.21 | 9.34 | 9.15 | 9.33 | +0.86% | 43,805 | 40,553,491 |
| 2025-03-24 | 9.27 | 9.38 | 9.09 | 9.25 | -0.75% | 66,914 | 61,683,641 |
| 2025-03-21 | 9.28 | 9.42 | 9.23 | 9.32 | 0% | 78,744 | 73,446,008 |
| 2025-03-20 | 9.23 | 9.63 | 9.17 | 9.32 | +0.76% | 95,279 | 89,225,379 |
| 2025-03-19 | 9.15 | 9.36 | 9.08 | 9.25 | +1.31% | 77,020 | 71,196,621 |
| 2025-03-18 | 9.14 | 9.16 | 9.04 | 9.13 | +0.22% | 48,380 | 44,008,561 |
| 2025-03-17 | 9.08 | 9.22 | 9.02 | 9.11 | +0.66% | 61,051 | 55,653,520 |
| 2025-03-14 | 9.12 | 9.18 | 8.99 | 9.05 | -0.77% | 70,126 | 63,396,470 |
| 2025-03-13 | 8.93 | 9.24 | 8.85 | 9.12 | +1.9% | 85,011 | 76,765,735 |
| 2025-03-12 | 8.95 | 9.04 | 8.86 | 8.95 | +0.56% | 54,068 | 48,343,580 |
| 2025-03-11 | 8.7 | 8.9 | 8.66 | 8.9 | +1.37% | 63,010 | 55,679,280 |
| 2025-03-10 | 8.59 | 8.79 | 8.58 | 8.78 | +2.09% | 61,698 | 53,818,376 |
| 2025-03-07 | 8.57 | 8.65 | 8.53 | 8.6 | +0.35% | 38,838 | 33,379,834 |
| 2025-03-06 | 8.55 | 8.61 | 8.45 | 8.57 | +0.47% | 40,334 | 34,525,100 |
| 2025-03-05 | 8.64 | 8.65 | 8.43 | 8.53 | -1.16% | 46,313 | 39,299,325 |
| 2025-03-04 | 8.53 | 8.64 | 8.49 | 8.63 | +1.17% | 29,284 | 25,147,915 |
| 2025-03-03 | 8.45 | 8.68 | 8.45 | 8.53 | +0.71% | 47,389 | 40,714,970 |
| 2025-02-28 | 8.68 | 8.76 | 8.45 | 8.47 | -2.87% | 57,273 | 49,229,586 |
| 2025-02-27 | 8.66 | 8.72 | 8.55 | 8.72 | +0.93% | 51,873 | 44,717,340 |
| 2025-02-26 | 8.53 | 8.69 | 8.53 | 8.64 | +1.17% | 46,708 | 40,331,920 |
| 2025-02-25 | 8.6 | 8.68 | 8.49 | 8.54 | -1.61% | 39,063 | 33,452,874 |
| 2025-02-24 | 8.58 | 8.71 | 8.53 | 8.68 | +1.17% | 51,448 | 44,504,705 |
| 2025-02-21 | 8.67 | 8.67 | 8.51 | 8.58 | -0.58% | 40,803 | 34,982,521 |
| 2025-02-20 | 8.7 | 8.7 | 8.55 | 8.63 | +0.23% | 37,376 | 32,216,172 |
| 2025-02-19 | 8.45 | 8.62 | 8.45 | 8.61 | +1.53% | 30,845 | 26,474,985 |
| 2025-02-18 | 8.66 | 8.69 | 8.46 | 8.48 | -1.97% | 37,575 | 32,272,091 |
| 2025-02-17 | 8.57 | 8.72 | 8.56 | 8.65 | +1.05% | 35,343 | 30,524,362 |
| 2025-02-14 | 8.52 | 8.65 | 8.52 | 8.56 | +0.35% | 32,846 | 28,173,323 |
| 2025-02-13 | 8.79 | 8.79 | 8.52 | 8.53 | -2.4% | 40,608 | 34,962,532 |
| 2025-02-12 | 8.74 | 8.78 | 8.67 | 8.74 | +0.11% | 34,352 | 29,959,825 |
| 2025-02-11 | 8.79 | 8.79 | 8.67 | 8.73 | -0.46% | 35,136 | 30,617,111 |
| 2025-02-10 | 8.63 | 8.77 | 8.6 | 8.77 | +1.5% | 40,398 | 35,116,067 |
| 2025-02-07 | 8.68 | 8.72 | 8.57 | 8.64 | 0% | 39,373 | 34,084,922 |
| 2025-02-06 | 8.45 | 8.65 | 8.41 | 8.64 | +1.89% | 33,444 | 28,604,207 |
| 2025-02-05 | 8.57 | 8.62 | 8.44 | 8.48 | -0.59% | 28,959 | 24,650,455 |
| 2025-01-27 | 8.5 | 8.67 | 8.49 | 8.53 | +0.59% | 28,797 | 24,749,689 |
| 2025-01-24 | 8.5 | 8.57 | 8.4 | 8.48 | -0.35% | 29,388 | 24,851,357 |
| 2025-01-23 | 8.59 | 8.68 | 8.49 | 8.51 | -0.12% | 28,827 | 24,745,083 |
| 2025-01-22 | 8.57 | 8.59 | 8.46 | 8.52 | -0.93% | 22,245 | 18,937,701 |
| 2025-01-21 | 8.58 | 8.64 | 8.48 | 8.6 | +0.47% | 32,314 | 27,689,319 |
| 2025-01-20 | 8.55 | 8.68 | 8.52 | 8.56 | 0% | 48,916 | 42,022,530 |
| 2025-01-17 | 8.39 | 8.62 | 8.35 | 8.56 | +2.15% | 41,596 | 35,493,415 |
| 2025-01-16 | 8.36 | 8.55 | 8.32 | 8.38 | +0.96% | 33,599 | 28,273,182 |
| 2025-01-15 | 8.39 | 8.42 | 8.27 | 8.3 | -1.07% | 23,531 | 19,598,081 |
| 2025-01-14 | 8.15 | 8.39 | 8.15 | 8.39 | +3.07% | 33,469 | 27,811,141 |
| 2025-01-13 | 8.08 | 8.15 | 7.95 | 8.14 | +0.25% | 33,253 | 26,858,059 |
| 2025-01-10 | 8.32 | 8.35 | 8.12 | 8.12 | -2.64% | 28,835 | 23,733,672 |
| 2025-01-09 | 8.32 | 8.39 | 8.29 | 8.34 | -0.24% | 20,359 | 17,004,899 |
| 2025-01-08 | 8.4 | 8.44 | 8.15 | 8.36 | -0.95% | 44,209 | 36,710,850 |
| 2025-01-07 | 8.44 | 8.49 | 8.3 | 8.44 | +0.36% | 32,656 | 27,393,890 |
| 2025-01-06 | 8.37 | 8.58 | 8.18 | 8.41 | +0.48% | 42,057 | 35,301,498 |
| 2025-01-03 | 8.68 | 8.74 | 8.33 | 8.37 | -3.35% | 50,106 | 42,760,950 |
| 2025-01-02 | 8.9 | 9.01 | 8.59 | 8.66 | -2.91% | 54,911 | 48,228,888 |
| 2024-12-31 | 9.2 | 9.29 | 8.9 | 8.92 | -2.94% | 45,712 | 41,302,367 |
| 2024-12-30 | 9.28 | 9.37 | 9.1 | 9.19 | -0.76% | 40,968 | 37,805,578 |
| 2024-12-27 | 9.11 | 9.35 | 9.08 | 9.26 | +1.65% | 53,632 | 49,616,560 |
| 2024-12-26 | 8.9 | 9.12 | 8.9 | 9.11 | +2.47% | 38,922 | 35,219,654 |
| 2024-12-25 | 9 | 9.04 | 8.74 | 8.89 | -1.44% | 39,204 | 34,730,915 |
| 2024-12-24 | 8.93 | 9.07 | 8.86 | 9.02 | +1.12% | 45,247 | 40,655,359 |
| 2024-12-23 | 9.2 | 9.27 | 8.8 | 8.92 | -2.83% | 68,257 | 61,673,477 |
| 2024-12-20 | 9.24 | 9.33 | 9.15 | 9.18 | -0.76% | 42,265 | 39,035,071 |
| 2024-12-19 | 9.11 | 9.28 | 9 | 9.25 | +1.31% | 49,950 | 45,858,668 |
| 2024-12-18 | 9.1 | 9.37 | 9.04 | 9.13 | +1.11% | 63,985 | 58,953,966 |
| 2024-12-17 | 9.3 | 9.34 | 8.99 | 9.03 | -3.01% | 64,882 | 59,150,850 |
| 2024-12-16 | 9.3 | 9.45 | 9.24 | 9.31 | +0.65% | 46,973 | 43,874,398 |
| 2024-12-13 | 9.42 | 9.46 | 9.25 | 9.25 | -2.43% | 53,015 | 49,495,188 |
| 2024-12-12 | 9.41 | 9.5 | 9.32 | 9.48 | +0.21% | 61,271 | 57,737,660 |
| 2024-12-11 | 9.4 | 9.48 | 9.38 | 9.46 | +0.42% | 47,443 | 44,759,908 |
| 2024-12-10 | 9.77 | 9.8 | 9.42 | 9.42 | -1.15% | 91,005 | 87,007,266 |
| 2024-12-09 | 9.5 | 9.55 | 9.36 | 9.53 | 0% | 72,005 | 68,221,101 |
| 2024-12-06 | 9.53 | 9.68 | 9.45 | 9.53 | +0.63% | 105,673 | 100,699,620 |
| 2024-12-05 | 9.16 | 9.64 | 9.16 | 9.47 | +3.05% | 131,396 | 124,092,915 |
| 2024-12-04 | 9.34 | 9.34 | 9.14 | 9.19 | -1.29% | 54,732 | 50,644,534 |
| 2024-12-03 | 9.29 | 9.36 | 9.22 | 9.31 | +0.22% | 62,130 | 57,877,428 |
| 2024-12-02 | 9.25 | 9.35 | 9.24 | 9.29 | +0.87% | 81,218 | 75,461,024 |
| 2024-11-29 | 9.09 | 9.28 | 9.08 | 9.21 | +1.21% | 72,296 | 66,558,740 |
| 2024-11-28 | 9.04 | 9.2 | 9.01 | 9.1 | +0.78% | 68,330 | 62,401,189 |
| 2024-11-27 | 8.95 | 9.03 | 8.71 | 9.03 | +0.22% | 56,048 | 49,700,619 |
| 2024-11-26 | 9.12 | 9.15 | 8.97 | 9.01 | -0.99% | 45,551 | 41,310,758 |
| 2024-11-25 | 8.9 | 9.1 | 8.83 | 9.1 | +2.02% | 53,668 | 48,126,079 |
| 2024-11-22 | 9.21 | 9.34 | 8.9 | 8.92 | -3.36% | 73,115 | 66,705,785 |
| 2024-11-21 | 9.17 | 9.32 | 9.13 | 9.23 | +1.54% | 73,999 | 68,192,815 |
| 2024-11-20 | 8.95 | 9.1 | 8.91 | 9.09 | +1.56% | 47,506 | 42,901,747 |
| 2024-11-19 | 8.76 | 8.96 | 8.72 | 8.95 | +2.29% | 46,687 | 41,203,270 |
| 2024-11-18 | 8.92 | 8.98 | 8.68 | 8.75 | -1.35% | 55,314 | 48,777,126 |
| 2024-11-15 | 9.07 | 9.14 | 8.85 | 8.87 | -2.1% | 64,546 | 58,235,875 |
| 2024-11-14 | 9.29 | 9.39 | 9.05 | 9.06 | -2.48% | 87,146 | 80,031,554 |
| 2024-11-13 | 9.01 | 9.37 | 8.97 | 9.29 | +2.77% | 125,255 | 115,229,727 |
| 2024-11-12 | 9.18 | 9.23 | 8.98 | 9.04 | -1.42% | 71,750 | 65,565,625 |
| 2024-11-11 | 9.04 | 9.17 | 9.03 | 9.17 | +1.21% | 72,151 | 65,754,300 |
| 2024-11-08 | 9.15 | 9.21 | 9.02 | 9.06 | -1.09% | 105,200 | 95,758,792 |
| 2024-11-07 | 8.96 | 9.17 | 8.95 | 9.16 | +2% | 108,300 | 98,463,617 |
| 2024-11-06 | 8.96 | 9.02 | 8.88 | 8.98 | +0.34% | 81,605 | 73,144,654 |
| 2024-11-05 | 8.81 | 8.96 | 8.81 | 8.95 | +1.47% | 89,893 | 79,945,519 |
| 2024-11-04 | 8.67 | 8.86 | 8.67 | 8.82 | +1.73% | 67,947 | 59,642,605 |
| 2024-11-01 | 9.05 | 9.06 | 8.65 | 8.67 | -4.2% | 132,340 | 116,915,947 |
| 2024-10-31 | 8.89 | 9.1 | 8.88 | 9.05 | +1.46% | 101,616 | 91,540,934 |
| 2024-10-30 | 8.84 | 8.99 | 8.82 | 8.92 | 0% | 84,212 | 74,899,310 |
| 2024-10-29 | 9.18 | 9.18 | 8.91 | 8.92 | -2.62% | 124,155 | 111,826,355 |
| 2024-10-28 | 9.04 | 9.16 | 8.95 | 9.16 | +0.44% | 157,350 | 142,478,739 |
| 2024-10-25 | 9 | 9.19 | 8.96 | 9.12 | +0.88% | 213,310 | 193,765,719 |
| 2024-10-24 | 9.34 | 9.34 | 8.97 | 9.04 | -5.24% | 331,710 | 301,203,288 |
| 2024-10-23 | 8.68 | 9.54 | 8.64 | 9.54 | +10.03% | 340,661 | 321,105,178 |
| 2024-10-22 | 8.49 | 8.67 | 8.48 | 8.67 | +2% | 54,479 | 46,793,170 |
| 2024-10-21 | 8.53 | 8.6 | 8.43 | 8.5 | -0.35% | 67,717 | 57,738,106 |
| 2024-10-18 | 8.49 | 8.65 | 8.42 | 8.53 | +0.95% | 72,764 | 61,980,923 |
| 2024-10-17 | 8.64 | 8.74 | 8.45 | 8.45 | -1.29% | 42,682 | 36,631,959 |
| 2024-10-16 | 8.55 | 8.65 | 8.45 | 8.56 | +0.23% | 36,807 | 31,564,030 |
| 2024-10-15 | 8.69 | 8.78 | 8.54 | 8.54 | -2.73% | 49,170 | 42,637,631 |
| 2024-10-14 | 8.53 | 8.79 | 8.48 | 8.78 | +3.05% | 51,100 | 44,246,883 |
| 2024-10-11 | 8.81 | 8.85 | 8.42 | 8.52 | -3.4% | 61,614 | 53,075,865 |
| 2024-10-10 | 8.85 | 9.06 | 8.62 | 8.82 | +1.26% | 76,561 | 67,857,249 |
| 2024-10-09 | 9.18 | 9.18 | 8.59 | 8.71 | -6.84% | 126,494 | 112,576,142 |
| 2024-10-08 | 9.73 | 9.73 | 8.85 | 9.35 | +5.65% | 151,403 | 140,874,580 |
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：