股票概览
9.24
+0.65%
+0.06
9.1
开盘价
9.38
最高价
9.03
最低价
179,747
成交量
数据更新至: 2025-03-25
技术指标
9.15
MA5 (5日均线)
9.01
MA10 (10日均线)
8.72
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 | 9.38 | 9.03 | 9.24 | +0.65% | 179,747 | 165,878,934 |
| 2025-03-24 | 9.28 | 9.44 | 8.99 | 9.18 | +0.66% | 247,441 | 227,971,375 |
| 2025-03-21 | 9 | 9.2 | 8.99 | 9.12 | +0.66% | 149,432 | 136,223,703 |
| 2025-03-20 | 9.08 | 9.19 | 9.04 | 9.06 | -0.77% | 118,992 | 108,303,985 |
| 2025-03-19 | 8.91 | 9.2 | 8.88 | 9.13 | +2.13% | 175,019 | 159,038,682 |
| 2025-03-18 | 9 | 9 | 8.87 | 8.94 | -0.11% | 77,568 | 69,170,878 |
| 2025-03-17 | 8.88 | 9.05 | 8.85 | 8.95 | +0.56% | 130,532 | 117,009,750 |
| 2025-03-14 | 8.86 | 9.05 | 8.82 | 8.9 | -0.89% | 194,705 | 173,226,464 |
| 2025-03-13 | 8.59 | 9.27 | 8.59 | 8.98 | +4.06% | 301,951 | 268,989,173 |
| 2025-03-12 | 8.55 | 8.66 | 8.52 | 8.63 | +0.94% | 81,596 | 70,187,828 |
| 2025-03-11 | 8.41 | 8.55 | 8.4 | 8.55 | +0.94% | 55,880 | 47,290,128 |
| 2025-03-10 | 8.38 | 8.49 | 8.36 | 8.47 | +1.19% | 60,776 | 51,356,692 |
| 2025-03-07 | 8.38 | 8.43 | 8.32 | 8.37 | -0.48% | 43,308 | 36,245,561 |
| 2025-03-06 | 8.4 | 8.42 | 8.35 | 8.41 | +0.12% | 40,026 | 33,594,249 |
| 2025-03-05 | 8.47 | 8.49 | 8.34 | 8.4 | -1.18% | 46,646 | 39,125,060 |
| 2025-03-04 | 8.38 | 8.53 | 8.37 | 8.5 | +1.07% | 58,022 | 49,064,156 |
| 2025-03-03 | 8.35 | 8.5 | 8.3 | 8.41 | +1.2% | 58,397 | 49,229,189 |
| 2025-02-28 | 8.37 | 8.45 | 8.29 | 8.31 | -1.07% | 53,336 | 44,628,086 |
| 2025-02-27 | 8.51 | 8.53 | 8.28 | 8.4 | -1.06% | 69,454 | 58,177,759 |
| 2025-02-26 | 8.35 | 8.49 | 8.35 | 8.49 | +1.8% | 60,530 | 51,136,028 |
| 2025-02-25 | 8.42 | 8.47 | 8.33 | 8.34 | -1.53% | 49,511 | 41,577,836 |
| 2025-02-24 | 8.39 | 8.49 | 8.36 | 8.47 | +0.83% | 50,351 | 42,555,264 |
| 2025-02-21 | 8.43 | 8.5 | 8.36 | 8.4 | -0.24% | 59,768 | 50,305,414 |
| 2025-02-20 | 8.44 | 8.5 | 8.36 | 8.42 | -0.24% | 44,085 | 37,081,194 |
| 2025-02-19 | 8.44 | 8.51 | 8.39 | 8.44 | -0.35% | 52,766 | 44,484,513 |
| 2025-02-18 | 8.58 | 8.67 | 8.44 | 8.47 | -1.85% | 51,626 | 44,146,635 |
| 2025-02-17 | 8.49 | 8.65 | 8.42 | 8.63 | +1.77% | 57,567 | 49,245,840 |
| 2025-02-14 | 8.52 | 8.57 | 8.46 | 8.48 | -0.59% | 37,162 | 31,612,835 |
| 2025-02-13 | 8.67 | 8.67 | 8.52 | 8.53 | -0.93% | 41,272 | 35,389,037 |
| 2025-02-12 | 8.57 | 8.66 | 8.54 | 8.61 | +0.47% | 49,626 | 42,721,986 |
| 2025-02-11 | 8.5 | 8.65 | 8.44 | 8.57 | +0.59% | 59,112 | 50,519,778 |
| 2025-02-10 | 8.5 | 8.53 | 8.44 | 8.52 | +0.83% | 45,830 | 38,899,733 |
| 2025-02-07 | 8.4 | 8.49 | 8.37 | 8.45 | +0.48% | 56,005 | 47,265,405 |
| 2025-02-06 | 8.31 | 8.41 | 8.26 | 8.41 | +0.84% | 42,446 | 35,405,646 |
| 2025-02-05 | 8.38 | 8.41 | 8.28 | 8.34 | +0.12% | 44,447 | 37,007,633 |
| 2025-01-27 | 8.22 | 8.41 | 8.17 | 8.33 | +2.08% | 70,889 | 59,143,546 |
| 2025-01-24 | 8.13 | 8.2 | 8.1 | 8.16 | 0% | 35,891 | 29,247,588 |
| 2025-01-23 | 8.25 | 8.31 | 8.15 | 8.16 | +0.12% | 38,184 | 31,475,871 |
| 2025-01-22 | 8.18 | 8.22 | 8.12 | 8.15 | -0.85% | 29,331 | 23,940,268 |
| 2025-01-21 | 8.3 | 8.35 | 8.18 | 8.22 | -0.96% | 26,052 | 21,434,312 |
| 2025-01-20 | 8.31 | 8.38 | 8.23 | 8.3 | -0.12% | 35,214 | 29,256,081 |
| 2025-01-17 | 8.24 | 8.31 | 8.18 | 8.31 | +0.73% | 29,482 | 24,338,507 |
| 2025-01-16 | 8.26 | 8.35 | 8.18 | 8.25 | 0% | 33,067 | 27,319,189 |
| 2025-01-15 | 8.3 | 8.33 | 8.23 | 8.25 | -0.6% | 24,793 | 20,498,745 |
| 2025-01-14 | 8.15 | 8.3 | 8.13 | 8.3 | +2.09% | 42,235 | 34,865,535 |
| 2025-01-13 | 8.01 | 8.13 | 7.93 | 8.13 | +0.62% | 27,253 | 21,944,448 |
| 2025-01-10 | 8.25 | 8.25 | 8.08 | 8.08 | -1.7% | 23,447 | 19,127,873 |
| 2025-01-09 | 8.29 | 8.32 | 8.2 | 8.22 | -0.84% | 21,544 | 17,745,250 |
| 2025-01-08 | 8.26 | 8.35 | 8.13 | 8.29 | -0.12% | 39,288 | 32,449,713 |
| 2025-01-07 | 8.24 | 8.38 | 8.13 | 8.3 | +0.97% | 43,236 | 35,698,593 |
| 2025-01-06 | 8.18 | 8.33 | 7.98 | 8.22 | +0.61% | 47,545 | 38,969,916 |
| 2025-01-03 | 8.24 | 8.3 | 8.08 | 8.17 | -0.24% | 45,857 | 37,567,119 |
| 2025-01-02 | 8.38 | 8.44 | 8.14 | 8.19 | -1.92% | 56,971 | 47,157,954 |
| 2024-12-31 | 8.5 | 8.54 | 8.32 | 8.35 | -1.76% | 47,161 | 39,612,001 |
| 2024-12-30 | 8.69 | 8.69 | 8.46 | 8.5 | -2.19% | 52,938 | 45,145,949 |
| 2024-12-27 | 8.44 | 8.72 | 8.42 | 8.69 | +3.21% | 67,330 | 58,089,524 |
| 2024-12-26 | 8.54 | 8.54 | 8.4 | 8.42 | -1.17% | 37,301 | 31,625,017 |
| 2024-12-25 | 8.7 | 8.7 | 8.4 | 8.52 | -2.07% | 50,008 | 42,598,299 |
| 2024-12-24 | 8.58 | 8.73 | 8.57 | 8.7 | +1.52% | 42,172 | 36,552,313 |
| 2024-12-23 | 8.73 | 8.8 | 8.54 | 8.57 | -2.17% | 62,666 | 54,220,118 |
| 2024-12-20 | 8.81 | 8.86 | 8.72 | 8.76 | -0.45% | 46,029 | 40,464,007 |
| 2024-12-19 | 8.88 | 8.94 | 8.72 | 8.8 | -1.57% | 65,676 | 57,880,280 |
| 2024-12-18 | 8.86 | 9.13 | 8.83 | 8.94 | +1.25% | 74,147 | 66,624,809 |
| 2024-12-17 | 9.17 | 9.31 | 8.82 | 8.83 | -3.71% | 115,117 | 103,486,304 |
| 2024-12-16 | 9.04 | 9.22 | 9.04 | 9.17 | +1.44% | 78,790 | 72,148,591 |
| 2024-12-13 | 9.2 | 9.21 | 9.03 | 9.04 | -2.06% | 71,129 | 64,661,756 |
| 2024-12-12 | 9.1 | 9.23 | 9.08 | 9.23 | +1.21% | 93,754 | 85,921,480 |
| 2024-12-11 | 9.02 | 9.19 | 9.02 | 9.12 | +0.55% | 79,846 | 72,832,764 |
| 2024-12-10 | 9.37 | 9.4 | 9.04 | 9.07 | -1.84% | 149,645 | 137,263,909 |
| 2024-12-09 | 9.21 | 9.34 | 9.13 | 9.24 | -0.32% | 64,340 | 59,309,442 |
| 2024-12-06 | 9.1 | 9.29 | 9.07 | 9.27 | +1.64% | 88,320 | 81,339,099 |
| 2024-12-05 | 9.08 | 9.15 | 9.02 | 9.12 | +0.44% | 49,062 | 44,637,067 |
| 2024-12-04 | 9.2 | 9.23 | 9.03 | 9.08 | -1.84% | 67,826 | 61,977,274 |
| 2024-12-03 | 9.2 | 9.28 | 9.13 | 9.25 | +0.65% | 86,893 | 80,065,829 |
| 2024-12-02 | 9.05 | 9.21 | 9.02 | 9.19 | +1.88% | 90,308 | 82,544,570 |
| 2024-11-29 | 9.05 | 9.12 | 8.98 | 9.02 | -0.33% | 80,620 | 72,869,476 |
| 2024-11-28 | 9.07 | 9.18 | 9.03 | 9.05 | -0.33% | 55,378 | 50,500,700 |
| 2024-11-27 | 9.11 | 9.14 | 8.86 | 9.08 | -0.66% | 65,004 | 58,341,170 |
| 2024-11-26 | 9.21 | 9.23 | 9.04 | 9.14 | -1.08% | 65,900 | 60,200,605 |
| 2024-11-25 | 8.99 | 9.24 | 8.98 | 9.24 | +2.1% | 80,663 | 73,448,937 |
| 2024-11-22 | 9.2 | 9.44 | 9.03 | 9.05 | -1.84% | 123,446 | 113,801,301 |
| 2024-11-21 | 9.15 | 9.28 | 9.13 | 9.22 | -0.11% | 60,182 | 55,422,476 |
| 2024-11-20 | 9.04 | 9.23 | 9.02 | 9.23 | +1.76% | 72,717 | 66,470,733 |
| 2024-11-19 | 8.98 | 9.07 | 8.87 | 9.07 | +1.11% | 58,340 | 52,442,559 |
| 2024-11-18 | 9 | 9.15 | 8.88 | 8.97 | -0.22% | 74,566 | 67,329,953 |
| 2024-11-15 | 9.3 | 9.35 | 8.98 | 8.99 | -3.33% | 104,803 | 96,173,373 |
| 2024-11-14 | 9.51 | 9.78 | 9.26 | 9.3 | -2.52% | 115,708 | 109,673,159 |
| 2024-11-13 | 9.59 | 9.72 | 9.4 | 9.54 | -1.55% | 134,503 | 128,146,320 |
| 2024-11-12 | 9.56 | 9.88 | 9.52 | 9.69 | +1.36% | 261,507 | 252,719,344 |
| 2024-11-11 | 9.55 | 9.65 | 9.4 | 9.56 | +0.74% | 125,841 | 119,716,812 |
| 2024-11-08 | 9.64 | 9.74 | 9.43 | 9.49 | -1.04% | 183,286 | 175,558,821 |
| 2024-11-07 | 9.32 | 9.66 | 9.25 | 9.59 | +2.46% | 194,355 | 184,576,230 |
| 2024-11-06 | 9.47 | 9.51 | 9.33 | 9.36 | -1.99% | 171,883 | 161,698,526 |
| 2024-11-05 | 9.4 | 9.6 | 9.32 | 9.55 | +0.84% | 221,595 | 209,614,529 |
| 2024-11-04 | 9.62 | 9.62 | 9.38 | 9.47 | -1.15% | 193,848 | 183,386,142 |
| 2024-11-01 | 9.5 | 9.85 | 9.36 | 9.58 | +3.23% | 390,463 | 374,414,511 |
| 2024-10-31 | 9.15 | 9.29 | 9.12 | 9.28 | +2.32% | 136,788 | 126,027,586 |
| 2024-10-30 | 8.96 | 9.19 | 8.96 | 9.07 | +0.67% | 102,575 | 93,077,596 |
| 2024-10-29 | 9.41 | 9.42 | 9 | 9.01 | -3.53% | 163,277 | 149,719,738 |
| 2024-10-28 | 9.12 | 9.34 | 9.04 | 9.34 | +2.52% | 136,312 | 125,642,176 |
| 2024-10-25 | 8.88 | 9.14 | 8.84 | 9.11 | +2.36% | 141,909 | 128,079,541 |
| 2024-10-24 | 8.9 | 8.95 | 8.81 | 8.9 | -0.67% | 63,798 | 56,557,069 |
| 2024-10-23 | 8.83 | 9.02 | 8.83 | 8.96 | +0.79% | 122,468 | 109,498,508 |
| 2024-10-22 | 8.68 | 8.92 | 8.65 | 8.89 | +2.3% | 108,467 | 95,768,336 |
| 2024-10-21 | 8.7 | 8.74 | 8.61 | 8.69 | 0% | 79,986 | 69,401,781 |
| 2024-10-18 | 8.6 | 8.82 | 8.49 | 8.69 | +0.46% | 109,772 | 94,853,783 |
| 2024-10-17 | 8.82 | 8.92 | 8.63 | 8.65 | -1.82% | 93,460 | 81,616,470 |
| 2024-10-16 | 8.6 | 8.93 | 8.55 | 8.81 | +1.03% | 89,580 | 78,913,369 |
| 2024-10-15 | 8.95 | 8.99 | 8.72 | 8.72 | -3.65% | 119,546 | 106,053,778 |
| 2024-10-14 | 9.36 | 9.5 | 8.95 | 9.05 | +2.38% | 168,392 | 153,701,083 |
| 2024-10-11 | 8.72 | 8.97 | 8.62 | 8.84 | +0.8% | 111,531 | 98,304,077 |
| 2024-10-10 | 8.71 | 8.97 | 8.55 | 8.77 | +1.5% | 108,870 | 95,754,674 |
| 2024-10-09 | 9.3 | 9.31 | 8.62 | 8.64 | -9.53% | 158,827 | 142,099,646 |
| 2024-10-08 | 10.15 | 10.19 | 9.21 | 9.55 | +3.02% | 279,890 | 270,229,247 |
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：