股票概览
9.27
+0.65%
+0.06
9.29
开盘价
9.29
最高价
9.14
最低价
42,458
成交量
数据更新至: 2025-03-25
技术指标
9.25
MA5 (5日均线)
9.38
MA10 (10日均线)
9.20
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 | 9.29 | 9.29 | 9.14 | 9.27 | +0.65% | 42,458 | 39,152,325 |
| 2025-03-24 | 9.24 | 9.33 | 9 | 9.21 | -0.22% | 70,088 | 64,035,124 |
| 2025-03-21 | 9.31 | 9.37 | 9.17 | 9.23 | -0.75% | 58,046 | 53,615,113 |
| 2025-03-20 | 9.27 | 9.4 | 9.2 | 9.3 | +0.54% | 66,350 | 61,736,573 |
| 2025-03-19 | 9.51 | 9.54 | 9.23 | 9.25 | -2.94% | 110,031 | 102,603,595 |
| 2025-03-18 | 9.38 | 9.6 | 9.33 | 9.53 | +1.6% | 127,888 | 121,137,410 |
| 2025-03-17 | 9.49 | 9.55 | 9.31 | 9.38 | -0.32% | 81,648 | 76,699,155 |
| 2025-03-14 | 9.43 | 9.6 | 9.32 | 9.41 | +0.11% | 103,227 | 97,201,008 |
| 2025-03-13 | 9.78 | 9.79 | 9.26 | 9.4 | -3.89% | 244,105 | 231,336,332 |
| 2025-03-12 | 9.2 | 10.05 | 9.2 | 9.78 | +6.54% | 319,983 | 310,825,265 |
| 2025-03-11 | 9.18 | 9.22 | 8.9 | 9.18 | -1.5% | 186,161 | 168,333,016 |
| 2025-03-10 | 8.98 | 9.46 | 8.89 | 9.32 | +4.6% | 223,114 | 206,271,301 |
| 2025-03-07 | 9.03 | 9.03 | 8.87 | 8.91 | -1.87% | 94,680 | 84,542,935 |
| 2025-03-06 | 9.16 | 9.16 | 8.93 | 9.08 | 0% | 113,956 | 102,672,189 |
| 2025-03-05 | 9.07 | 9.26 | 9.03 | 9.08 | +0.44% | 106,199 | 96,873,927 |
| 2025-03-04 | 8.9 | 9.06 | 8.81 | 9.04 | +1.57% | 83,161 | 74,594,960 |
| 2025-03-03 | 8.85 | 8.93 | 8.67 | 8.9 | +1.14% | 68,726 | 60,866,934 |
| 2025-02-28 | 8.91 | 9.05 | 8.71 | 8.8 | -1.57% | 111,239 | 98,686,365 |
| 2025-02-27 | 8.96 | 9.14 | 8.83 | 8.94 | -0.89% | 113,563 | 101,430,616 |
| 2025-02-26 | 9 | 9.33 | 8.95 | 9.02 | +1.01% | 158,439 | 143,961,624 |
| 2025-02-25 | 9.12 | 9.13 | 8.9 | 8.93 | -2.51% | 157,193 | 141,417,868 |
| 2025-02-24 | 9.38 | 9.44 | 9.15 | 9.16 | -2.66% | 148,301 | 137,755,053 |
| 2025-02-21 | 9.07 | 9.67 | 9.07 | 9.41 | +3.18% | 237,348 | 223,795,547 |
| 2025-02-20 | 8.95 | 9.14 | 8.92 | 9.12 | +1.79% | 90,326 | 81,793,122 |
| 2025-02-19 | 9.03 | 9.05 | 8.87 | 8.96 | -0.78% | 142,680 | 127,825,065 |
| 2025-02-18 | 9.22 | 9.28 | 8.96 | 9.03 | -2.06% | 141,563 | 129,041,129 |
| 2025-02-17 | 9.12 | 9.45 | 9.09 | 9.22 | +2.79% | 169,990 | 157,279,608 |
| 2025-02-14 | 9.15 | 9.24 | 8.87 | 8.97 | -1.43% | 144,908 | 130,871,161 |
| 2025-02-13 | 9.44 | 9.5 | 9.05 | 9.1 | -3.19% | 140,012 | 129,541,278 |
| 2025-02-12 | 9.41 | 9.45 | 9.28 | 9.4 | +0.21% | 140,329 | 131,409,601 |
| 2025-02-11 | 9.24 | 9.44 | 9.21 | 9.38 | +1.52% | 184,166 | 171,926,236 |
| 2025-02-10 | 9.2 | 9.48 | 8.86 | 9.24 | -0.96% | 338,135 | 309,350,016 |
| 2025-02-07 | 9.25 | 9.62 | 9.16 | 9.33 | +0.43% | 216,258 | 203,023,987 |
| 2025-02-06 | 9.4 | 9.5 | 9.22 | 9.29 | +0.54% | 188,368 | 176,380,873 |
| 2025-02-05 | 9.45 | 9.6 | 8.97 | 9.24 | -3.25% | 299,645 | 274,568,244 |
| 2025-01-27 | 9.71 | 9.89 | 9.35 | 9.55 | -2.15% | 279,183 | 269,140,792 |
| 2025-01-24 | 10.28 | 10.28 | 9.5 | 9.76 | -3.27% | 570,970 | 563,012,339 |
| 2025-01-23 | 9.55 | 10.09 | 9.21 | 10.09 | +10.03% | 428,944 | 424,574,195 |
| 2025-01-22 | 9.16 | 9.6 | 9.09 | 9.17 | 0% | 312,074 | 288,990,680 |
| 2025-01-21 | 8.8 | 9.32 | 8.68 | 9.17 | +6.63% | 403,116 | 362,968,305 |
| 2025-01-20 | 8.25 | 8.77 | 8.15 | 8.6 | +6.7% | 345,219 | 293,845,331 |
| 2025-01-17 | 8.22 | 8.3 | 8.05 | 8.06 | -3.7% | 152,440 | 124,233,371 |
| 2025-01-16 | 8 | 8.5 | 7.9 | 8.37 | +3.98% | 238,126 | 194,926,661 |
| 2025-01-15 | 7.99 | 8.21 | 7.92 | 8.05 | +0.25% | 125,987 | 101,896,591 |
| 2025-01-14 | 8.36 | 8.36 | 7.88 | 8.03 | +1.52% | 190,429 | 152,905,152 |
| 2025-01-13 | 7.8 | 8.06 | 7.73 | 7.91 | +0.64% | 100,529 | 79,571,009 |
| 2025-01-10 | 7.86 | 8.16 | 7.82 | 7.86 | -0.51% | 140,762 | 112,638,617 |
| 2025-01-09 | 7.86 | 8.14 | 7.79 | 7.9 | +0.38% | 176,383 | 141,472,502 |
| 2025-01-08 | 7.9 | 7.94 | 7.56 | 7.87 | -1.75% | 194,601 | 150,957,206 |
| 2025-01-07 | 7.4 | 8.14 | 7.31 | 8.01 | +8.24% | 217,363 | 168,650,961 |
| 2025-01-06 | 7.52 | 7.69 | 7.39 | 7.4 | -1.33% | 114,191 | 85,995,484 |
| 2025-01-03 | 7.77 | 7.85 | 7.33 | 7.5 | -3.47% | 186,112 | 139,467,124 |
| 2025-01-02 | 7.71 | 8.05 | 7.58 | 7.77 | +1.7% | 174,456 | 136,754,101 |
| 2024-12-31 | 8.11 | 8.15 | 7.63 | 7.64 | -5.68% | 185,593 | 145,493,734 |
| 2024-12-30 | 8.03 | 8.5 | 7.8 | 8.1 | +0.25% | 288,081 | 234,216,895 |
| 2024-12-27 | 8.36 | 8.66 | 7.91 | 8.08 | -3.23% | 388,531 | 318,757,476 |
| 2024-12-26 | 7.64 | 8.35 | 7.59 | 8.35 | +10.01% | 142,170 | 112,307,406 |
| 2024-12-25 | 7.9 | 7.92 | 7.5 | 7.59 | -3.19% | 123,883 | 94,515,555 |
| 2024-12-24 | 7.84 | 7.92 | 7.69 | 7.84 | 0% | 121,690 | 94,861,321 |
| 2024-12-23 | 8.09 | 8.15 | 7.78 | 7.84 | -3.21% | 200,281 | 158,652,452 |
| 2024-12-20 | 8.44 | 8.7 | 8.06 | 8.1 | -3.8% | 260,755 | 217,858,182 |
| 2024-12-19 | 8.05 | 8.45 | 7.88 | 8.42 | +2.81% | 194,211 | 158,905,580 |
| 2024-12-18 | 8.33 | 8.41 | 8.16 | 8.19 | -0.61% | 201,797 | 166,649,243 |
| 2024-12-17 | 8.51 | 8.79 | 8.22 | 8.24 | -8.55% | 373,562 | 312,693,154 |
| 2024-12-16 | 9.73 | 9.73 | 9.01 | 9.01 | -9.99% | 236,167 | 215,534,618 |
| 2024-12-13 | 9.93 | 10.29 | 9.77 | 10.01 | +1.52% | 219,244 | 221,318,395 |
| 2024-12-12 | 9.78 | 10.06 | 9.66 | 9.86 | +0.41% | 217,895 | 215,127,911 |
| 2024-12-11 | 9.15 | 9.84 | 9.11 | 9.82 | +5.93% | 286,258 | 270,381,092 |
| 2024-12-10 | 9.01 | 9.45 | 8.81 | 9.27 | +6.06% | 258,674 | 238,197,091 |
| 2024-12-09 | 9.23 | 9.32 | 8.68 | 8.74 | -4.79% | 279,437 | 248,437,427 |
| 2024-12-06 | 9.23 | 9.39 | 9.12 | 9.18 | +0.77% | 195,749 | 180,658,611 |
| 2024-12-05 | 9.06 | 9.26 | 9.04 | 9.11 | -0.11% | 210,119 | 191,610,423 |
| 2024-12-04 | 9.45 | 9.55 | 8.95 | 9.12 | -2.25% | 392,205 | 363,159,015 |
| 2024-12-03 | 8.46 | 9.33 | 8.42 | 9.33 | +10.02% | 291,513 | 261,089,891 |
| 2024-12-02 | 8.23 | 8.57 | 8.21 | 8.48 | +3.04% | 191,119 | 161,370,962 |
| 2024-11-29 | 8.01 | 8.38 | 7.92 | 8.23 | +1.98% | 277,645 | 226,384,690 |
| 2024-11-28 | 7.88 | 8.3 | 7.85 | 8.07 | +3.73% | 372,513 | 300,718,230 |
| 2024-11-27 | 7.3 | 7.8 | 7.1 | 7.78 | +7.61% | 201,132 | 150,592,697 |
| 2024-11-26 | 7.21 | 7.37 | 7.13 | 7.23 | -0.14% | 105,899 | 76,545,095 |
| 2024-11-25 | 7.42 | 7.55 | 7.11 | 7.24 | -1.5% | 145,364 | 106,047,110 |
| 2024-11-22 | 7.54 | 7.75 | 7.31 | 7.35 | -2.65% | 176,842 | 133,387,679 |
| 2024-11-21 | 7.39 | 7.63 | 7.27 | 7.55 | +2.03% | 159,390 | 118,957,488 |
| 2024-11-20 | 7.07 | 7.55 | 7.02 | 7.4 | +4.23% | 190,656 | 140,276,346 |
| 2024-11-19 | 6.95 | 7.2 | 6.87 | 7.1 | +1.87% | 126,158 | 88,528,192 |
| 2024-11-18 | 7.23 | 7.37 | 6.9 | 6.97 | -3.6% | 198,133 | 140,708,912 |
| 2024-11-15 | 7.15 | 7.45 | 7.12 | 7.23 | -0.69% | 181,357 | 131,838,963 |
| 2024-11-14 | 7.42 | 7.58 | 7.23 | 7.28 | -1.49% | 189,670 | 139,650,192 |
| 2024-11-13 | 7.54 | 7.74 | 7.11 | 7.39 | -3.65% | 297,895 | 218,653,414 |
| 2024-11-12 | 7.88 | 7.98 | 7.55 | 7.67 | -3.16% | 263,579 | 203,666,994 |
| 2024-11-11 | 7.65 | 8 | 7.54 | 7.92 | +2.33% | 266,584 | 209,084,641 |
| 2024-11-08 | 7.6 | 7.93 | 7.44 | 7.74 | +2.38% | 279,864 | 214,944,670 |
| 2024-11-07 | 7.23 | 7.78 | 7.15 | 7.56 | +4.85% | 357,087 | 266,757,200 |
| 2024-11-06 | 7.23 | 7.44 | 7.09 | 7.21 | -1.1% | 287,976 | 208,172,765 |
| 2024-11-05 | 7.05 | 7.37 | 6.98 | 7.29 | +2.39% | 443,873 | 318,104,835 |
| 2024-11-04 | 6.77 | 7.38 | 6.77 | 7.12 | +0.42% | 432,422 | 306,938,810 |
| 2024-11-01 | 7.98 | 8.15 | 6.86 | 7.09 | -6.96% | 878,642 | 638,177,135 |
| 2024-10-31 | 8.36 | 8.36 | 7.51 | 7.62 | +0.26% | 1,353,380 | 1,085,169,041 |
| 2024-10-30 | 7.6 | 7.6 | 7.6 | 7.6 | +9.99% | 120,761 | 91,778,634 |
| 2024-10-29 | 6.38 | 6.91 | 6.32 | 6.91 | +10.03% | 237,002 | 160,809,795 |
| 2024-10-28 | 6.21 | 6.43 | 6.21 | 6.28 | +1.62% | 240,560 | 151,815,939 |
| 2024-10-25 | 5.89 | 6.2 | 5.89 | 6.18 | +4.57% | 274,342 | 167,327,735 |
| 2024-10-24 | 5.88 | 6.09 | 5.81 | 5.91 | +0.34% | 176,032 | 104,487,269 |
| 2024-10-23 | 5.75 | 6 | 5.74 | 5.89 | +1.73% | 249,519 | 147,059,594 |
| 2024-10-22 | 5.87 | 5.95 | 5.65 | 5.79 | -1.19% | 249,513 | 145,088,819 |
| 2024-10-21 | 5.6 | 6.1 | 5.48 | 5.86 | +5.21% | 302,892 | 175,215,083 |
| 2024-10-18 | 5.38 | 5.66 | 5.3 | 5.57 | +3.53% | 174,522 | 95,725,117 |
| 2024-10-17 | 5.57 | 5.6 | 5.33 | 5.38 | -2.89% | 128,066 | 69,698,522 |
| 2024-10-16 | 5.5 | 5.65 | 5.45 | 5.54 | -0.89% | 130,689 | 72,539,458 |
| 2024-10-15 | 5.78 | 5.78 | 5.58 | 5.59 | -3.45% | 166,267 | 93,716,557 |
| 2024-10-14 | 5.56 | 5.85 | 5.52 | 5.79 | +5.46% | 202,450 | 115,358,444 |
| 2024-10-11 | 5.72 | 5.77 | 5.44 | 5.49 | -4.85% | 180,074 | 100,440,377 |
| 2024-10-10 | 5.63 | 6.08 | 5.63 | 5.77 | +1.76% | 271,176 | 159,855,057 |
| 2024-10-09 | 6.11 | 6.23 | 5.67 | 5.67 | -9.86% | 306,753 | 183,049,467 |
| 2024-10-08 | 6.91 | 6.91 | 6.05 | 6.29 | +0.16% | 532,436 | 340,564,695 |
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：