股票概览
9.24
-0.43%
-0.04
9.28
开盘价
9.3
最高价
9.12
最低价
41,829
成交量
数据更新至: 2025-03-25
技术指标
9.41
MA5 (5日均线)
9.42
MA10 (10日均线)
9.37
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 | 9.28 | 9.3 | 9.12 | 9.24 | -0.43% | 41,829 | 38,456,666 |
| 2025-03-24 | 9.35 | 9.39 | 9.11 | 9.28 | -0.96% | 84,000 | 77,531,317 |
| 2025-03-21 | 9.51 | 9.62 | 9.32 | 9.37 | -1.78% | 80,011 | 75,789,001 |
| 2025-03-20 | 9.61 | 9.71 | 9.51 | 9.54 | -0.83% | 86,067 | 82,600,331 |
| 2025-03-19 | 9.5 | 9.65 | 9.46 | 9.62 | +0.84% | 84,594 | 80,952,258 |
| 2025-03-18 | 9.65 | 9.65 | 9.47 | 9.54 | -0.52% | 90,695 | 86,473,715 |
| 2025-03-17 | 9.5 | 9.67 | 9.5 | 9.59 | 0% | 187,345 | 179,431,985 |
| 2025-03-14 | 9.14 | 9.85 | 9.1 | 9.59 | +4.92% | 328,122 | 314,204,236 |
| 2025-03-13 | 9.27 | 9.36 | 9.06 | 9.14 | -1.51% | 83,942 | 76,846,087 |
| 2025-03-12 | 9.25 | 9.43 | 9.22 | 9.28 | +0.32% | 83,436 | 77,608,437 |
| 2025-03-11 | 9.18 | 9.26 | 9.1 | 9.25 | -0.22% | 56,182 | 51,679,104 |
| 2025-03-10 | 9.19 | 9.3 | 9.17 | 9.27 | +0.76% | 61,461 | 56,711,025 |
| 2025-03-07 | 9.5 | 9.5 | 9.17 | 9.2 | -3.66% | 120,840 | 112,296,068 |
| 2025-03-06 | 9.29 | 9.57 | 9.27 | 9.55 | +3.02% | 147,325 | 139,558,450 |
| 2025-03-05 | 9.3 | 9.35 | 9.11 | 9.27 | -0.54% | 95,415 | 87,916,598 |
| 2025-03-04 | 9.06 | 9.34 | 9.06 | 9.32 | +1.75% | 66,242 | 61,273,462 |
| 2025-03-03 | 9.09 | 9.3 | 9.06 | 9.16 | +0.77% | 82,741 | 76,154,132 |
| 2025-02-28 | 9.43 | 9.6 | 9.08 | 9.09 | -3.81% | 119,613 | 111,242,351 |
| 2025-02-27 | 9.55 | 9.63 | 9.25 | 9.45 | -1.46% | 147,080 | 138,792,674 |
| 2025-02-26 | 9.34 | 9.6 | 9.3 | 9.59 | +2.79% | 122,569 | 115,790,062 |
| 2025-02-25 | 9.41 | 9.47 | 9.31 | 9.33 | -1.48% | 77,589 | 72,836,083 |
| 2025-02-24 | 9.54 | 9.61 | 9.39 | 9.47 | -1.35% | 114,679 | 108,768,457 |
| 2025-02-21 | 9.49 | 9.65 | 9.33 | 9.6 | +1.05% | 113,279 | 107,627,350 |
| 2025-02-20 | 9.5 | 9.62 | 9.42 | 9.5 | -0.63% | 87,177 | 82,814,618 |
| 2025-02-19 | 9.49 | 9.57 | 9.44 | 9.56 | +0.31% | 111,522 | 106,062,441 |
| 2025-02-18 | 9.89 | 9.9 | 9.47 | 9.53 | -4.03% | 113,316 | 109,732,191 |
| 2025-02-17 | 9.91 | 10.06 | 9.85 | 9.93 | +0.4% | 105,130 | 104,490,527 |
| 2025-02-14 | 9.86 | 9.98 | 9.8 | 9.89 | -0.2% | 84,125 | 83,084,496 |
| 2025-02-13 | 10.16 | 10.19 | 9.88 | 9.91 | -2.08% | 129,731 | 129,489,713 |
| 2025-02-12 | 9.97 | 10.13 | 9.87 | 10.12 | +1.4% | 128,940 | 128,964,006 |
| 2025-02-11 | 10 | 10.05 | 9.82 | 9.98 | -0.7% | 114,823 | 113,916,208 |
| 2025-02-10 | 9.87 | 10.05 | 9.85 | 10.05 | +1.82% | 149,205 | 148,735,014 |
| 2025-02-07 | 9.65 | 10.08 | 9.6 | 9.87 | +1.75% | 201,311 | 198,853,303 |
| 2025-02-06 | 9.45 | 9.71 | 9.34 | 9.7 | +2% | 160,918 | 153,473,033 |
| 2025-02-05 | 9.55 | 9.67 | 9.43 | 9.51 | +0.63% | 189,850 | 181,058,385 |
| 2025-01-27 | 9.9 | 10.44 | 9.45 | 9.45 | -2.38% | 221,701 | 219,262,183 |
| 2025-01-24 | 9.81 | 9.95 | 9.65 | 9.68 | -2.12% | 182,290 | 177,710,773 |
| 2025-01-23 | 10.21 | 10.47 | 9.89 | 9.89 | -1% | 321,284 | 327,516,668 |
| 2025-01-22 | 9.8 | 10.1 | 9.69 | 9.99 | +1.11% | 242,224 | 240,234,412 |
| 2025-01-21 | 10.05 | 10.08 | 9.7 | 9.88 | -1.1% | 193,079 | 190,068,899 |
| 2025-01-20 | 10.17 | 10.32 | 9.93 | 9.99 | -1.38% | 234,911 | 236,721,797 |
| 2025-01-17 | 10.11 | 10.4 | 9.96 | 10.13 | -2.88% | 311,252 | 315,202,120 |
| 2025-01-16 | 9.8 | 11 | 9.79 | 10.43 | +3.17% | 514,542 | 533,801,641 |
| 2025-01-15 | 9.18 | 10.11 | 9.04 | 10.11 | +10.01% | 274,567 | 263,101,851 |
| 2025-01-14 | 8.83 | 9.19 | 8.83 | 9.19 | +4.08% | 114,919 | 104,024,041 |
| 2025-01-13 | 8.58 | 8.85 | 8.51 | 8.83 | +1.49% | 69,501 | 60,698,538 |
| 2025-01-10 | 8.95 | 9.09 | 8.7 | 8.7 | -3.01% | 60,111 | 53,654,043 |
| 2025-01-09 | 8.88 | 9.04 | 8.87 | 8.97 | +0.34% | 67,200 | 60,262,966 |
| 2025-01-08 | 9.07 | 9.08 | 8.7 | 8.94 | -1.54% | 86,689 | 77,060,602 |
| 2025-01-07 | 8.97 | 9.1 | 8.89 | 9.08 | +1.68% | 64,009 | 57,629,350 |
| 2025-01-06 | 8.95 | 9.04 | 8.75 | 8.93 | -0.22% | 69,647 | 62,157,277 |
| 2025-01-03 | 9.41 | 9.45 | 8.92 | 8.95 | -4.07% | 97,063 | 88,591,579 |
| 2025-01-02 | 9.61 | 9.7 | 9.23 | 9.33 | -3.22% | 85,214 | 80,932,374 |
| 2024-12-31 | 10.13 | 10.19 | 9.63 | 9.64 | -5.02% | 93,461 | 92,145,958 |
| 2024-12-30 | 10.11 | 10.2 | 10.02 | 10.15 | -0.59% | 50,860 | 51,445,100 |
| 2024-12-27 | 10.25 | 10.45 | 10.18 | 10.21 | -0.1% | 66,381 | 68,313,999 |
| 2024-12-26 | 10.1 | 10.28 | 10.1 | 10.22 | +0.39% | 50,325 | 51,418,924 |
| 2024-12-25 | 10.35 | 10.43 | 10.08 | 10.18 | -1.74% | 51,685 | 52,679,225 |
| 2024-12-24 | 10.28 | 10.4 | 10.21 | 10.36 | +1.17% | 48,447 | 49,897,805 |
| 2024-12-23 | 10.64 | 10.65 | 10.21 | 10.24 | -3.76% | 69,144 | 71,745,932 |
| 2024-12-20 | 10.59 | 10.74 | 10.54 | 10.64 | +0.57% | 56,191 | 59,947,712 |
| 2024-12-19 | 10.55 | 10.64 | 10.45 | 10.58 | -0.28% | 58,294 | 61,423,065 |
| 2024-12-18 | 10.7 | 10.79 | 10.59 | 10.61 | -0.66% | 52,631 | 56,190,522 |
| 2024-12-17 | 10.95 | 11 | 10.66 | 10.68 | -2.55% | 63,082 | 68,021,972 |
| 2024-12-16 | 11.19 | 11.19 | 10.91 | 10.96 | -1.26% | 81,123 | 89,273,592 |
| 2024-12-13 | 11.23 | 11.3 | 11.1 | 11.1 | -2.55% | 112,193 | 125,474,973 |
| 2024-12-12 | 11.28 | 11.53 | 11.16 | 11.39 | +0.98% | 113,052 | 128,206,845 |
| 2024-12-11 | 11.2 | 11.49 | 11.2 | 11.28 | +0.09% | 129,788 | 146,998,264 |
| 2024-12-10 | 12 | 12.18 | 11.25 | 11.27 | -0.97% | 233,216 | 271,023,788 |
| 2024-12-09 | 11.32 | 11.6 | 11.25 | 11.38 | +0.8% | 206,595 | 235,970,910 |
| 2024-12-06 | 11.3 | 11.45 | 11.05 | 11.29 | -0.09% | 117,521 | 132,528,274 |
| 2024-12-05 | 10.93 | 11.35 | 10.91 | 11.3 | +3.01% | 130,814 | 146,480,552 |
| 2024-12-04 | 11.1 | 11.22 | 10.91 | 10.97 | -1.7% | 81,088 | 89,750,666 |
| 2024-12-03 | 11.22 | 11.28 | 11.01 | 11.16 | -0.53% | 102,614 | 114,716,547 |
| 2024-12-02 | 10.73 | 11.28 | 10.65 | 11.22 | +2% | 165,255 | 183,538,763 |
| 2024-11-29 | 10.65 | 11.63 | 10.5 | 11 | +3.09% | 206,818 | 228,075,425 |
| 2024-11-28 | 10.68 | 10.83 | 10.63 | 10.67 | +0.19% | 86,814 | 93,122,379 |
| 2024-11-27 | 10.45 | 10.65 | 10.2 | 10.65 | +1.24% | 95,947 | 100,448,774 |
| 2024-11-26 | 10.33 | 10.68 | 10.32 | 10.52 | +0.96% | 84,225 | 88,838,584 |
| 2024-11-25 | 10.26 | 10.42 | 10.16 | 10.42 | +1.56% | 88,983 | 91,489,119 |
| 2024-11-22 | 10.93 | 10.93 | 10.25 | 10.26 | -6.98% | 142,690 | 151,385,059 |
| 2024-11-21 | 10.96 | 11.05 | 10.85 | 11.03 | +0.46% | 110,647 | 121,257,324 |
| 2024-11-20 | 10.69 | 11.02 | 10.63 | 10.98 | +0.46% | 138,498 | 150,715,467 |
| 2024-11-19 | 10.48 | 11.15 | 10.48 | 10.93 | +3.9% | 149,793 | 162,316,864 |
| 2024-11-18 | 10.95 | 11.1 | 10.4 | 10.52 | -3.13% | 151,257 | 160,987,889 |
| 2024-11-15 | 11.47 | 11.69 | 10.85 | 10.86 | -6.62% | 216,484 | 243,446,483 |
| 2024-11-14 | 11.74 | 12.13 | 11.6 | 11.63 | -1.52% | 235,587 | 280,784,111 |
| 2024-11-13 | 11.81 | 11.95 | 11.55 | 11.81 | -0.76% | 155,814 | 182,669,903 |
| 2024-11-12 | 12.05 | 12.32 | 11.75 | 11.9 | -0.58% | 278,936 | 337,775,555 |
| 2024-11-11 | 11.93 | 12.07 | 11.72 | 11.97 | -0.58% | 213,108 | 252,920,545 |
| 2024-11-08 | 12.7 | 12.74 | 12.01 | 12.04 | -2.75% | 317,641 | 388,368,200 |
| 2024-11-07 | 11.55 | 12.47 | 11.44 | 12.38 | +5.81% | 396,752 | 478,968,511 |
| 2024-11-06 | 11.95 | 12.1 | 11.62 | 11.7 | -2.09% | 300,031 | 355,303,773 |
| 2024-11-05 | 11.61 | 12 | 11.47 | 11.95 | +3.02% | 346,584 | 411,918,718 |
| 2024-11-04 | 11.02 | 11.61 | 10.89 | 11.6 | +3.11% | 262,545 | 297,163,552 |
| 2024-11-01 | 12.2 | 12.58 | 11.25 | 11.25 | -10% | 480,319 | 565,935,567 |
| 2024-10-31 | 11.58 | 12.85 | 11.35 | 12.5 | +6.56% | 596,335 | 740,119,046 |
| 2024-10-30 | 12.3 | 12.3 | 11.6 | 11.73 | -3.46% | 390,565 | 459,574,324 |
| 2024-10-29 | 11.6 | 12.28 | 11.52 | 12.15 | +5.29% | 571,804 | 682,257,514 |
| 2024-10-28 | 11.3 | 11.57 | 11.26 | 11.54 | +1.76% | 298,376 | 341,413,458 |
| 2024-10-25 | 11.25 | 11.51 | 11.19 | 11.34 | +0.62% | 297,224 | 337,072,430 |
| 2024-10-24 | 11.17 | 11.52 | 11.1 | 11.27 | -0.44% | 280,113 | 316,979,537 |
| 2024-10-23 | 11.24 | 11.77 | 11.14 | 11.32 | +1.25% | 412,415 | 472,856,848 |
| 2024-10-22 | 11.08 | 11.37 | 11.02 | 11.18 | +0.54% | 245,725 | 274,852,436 |
| 2024-10-21 | 10.97 | 11.26 | 10.96 | 11.12 | -0.27% | 273,675 | 303,660,080 |
| 2024-10-18 | 10.63 | 11.55 | 10.62 | 11.15 | +3.72% | 355,560 | 393,906,915 |
| 2024-10-17 | 11.02 | 11.22 | 10.7 | 10.75 | -1.56% | 274,633 | 301,239,194 |
| 2024-10-16 | 10.91 | 11.36 | 10.83 | 10.92 | -2.85% | 261,272 | 288,248,437 |
| 2024-10-15 | 11.01 | 11.72 | 10.91 | 11.24 | -0.44% | 334,609 | 380,495,295 |
| 2024-10-14 | 11.35 | 11.5 | 10.74 | 11.29 | +1.71% | 310,034 | 344,894,212 |
| 2024-10-11 | 11 | 11.99 | 10.67 | 11.1 | -6.17% | 347,361 | 388,950,066 |
| 2024-10-10 | 12.61 | 12.88 | 11.83 | 11.83 | -9.97% | 368,990 | 441,756,932 |
| 2024-10-09 | 13.89 | 13.89 | 13.14 | 13.14 | -10% | 497,420 | 663,259,426 |
| 2024-10-08 | 14.6 | 14.6 | 13.6 | 14.6 | +10.02% | 673,681 | 975,312,549 |
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：