股票概览
9.39
+1.73%
+0.16
9.23
开盘价
9.4
最高价
9.18
最低价
245,351
成交量
数据更新至: 2025-03-25
技术指标
9.19
MA5 (5日均线)
9.14
MA10 (10日均线)
8.98
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 | 9.23 | 9.4 | 9.18 | 9.39 | +1.73% | 245,351 | 229,020,525 |
| 2025-03-24 | 9.13 | 9.26 | 9.13 | 9.23 | +1.32% | 253,643 | 233,552,422 |
| 2025-03-21 | 9.1 | 9.17 | 9.08 | 9.11 | 0% | 164,370 | 150,074,449 |
| 2025-03-20 | 9.13 | 9.16 | 9.09 | 9.11 | -0.22% | 132,390 | 120,769,353 |
| 2025-03-19 | 9.07 | 9.15 | 9.05 | 9.13 | +0.66% | 154,813 | 141,062,936 |
| 2025-03-18 | 9.1 | 9.11 | 9.03 | 9.07 | -0.33% | 133,078 | 120,606,103 |
| 2025-03-17 | 9.11 | 9.14 | 9.08 | 9.1 | -0.11% | 140,730 | 128,213,655 |
| 2025-03-14 | 9.1 | 9.16 | 9.07 | 9.11 | -0.11% | 202,062 | 183,910,853 |
| 2025-03-13 | 9.03 | 9.15 | 9.03 | 9.12 | +0.55% | 271,451 | 247,204,383 |
| 2025-03-12 | 9 | 9.11 | 8.94 | 9.07 | +2.25% | 397,539 | 359,114,625 |
| 2025-03-11 | 8.8 | 8.88 | 8.77 | 8.87 | +0.23% | 136,327 | 120,370,640 |
| 2025-03-10 | 8.79 | 8.87 | 8.78 | 8.85 | +0.57% | 117,694 | 103,910,793 |
| 2025-03-07 | 8.79 | 8.84 | 8.72 | 8.8 | +0.11% | 155,054 | 136,149,499 |
| 2025-03-06 | 8.82 | 8.87 | 8.79 | 8.79 | -0.34% | 198,469 | 175,085,321 |
| 2025-03-05 | 8.77 | 8.82 | 8.73 | 8.82 | +0.68% | 103,089 | 90,407,830 |
| 2025-03-04 | 8.78 | 8.8 | 8.73 | 8.76 | -0.11% | 105,008 | 92,003,219 |
| 2025-03-03 | 8.82 | 8.84 | 8.75 | 8.77 | -0.11% | 165,202 | 145,089,012 |
| 2025-02-28 | 8.84 | 8.9 | 8.78 | 8.78 | -0.9% | 164,472 | 145,322,006 |
| 2025-02-27 | 8.9 | 8.91 | 8.81 | 8.86 | -0.45% | 124,502 | 110,208,225 |
| 2025-02-26 | 8.86 | 8.94 | 8.82 | 8.9 | +0.68% | 160,078 | 142,112,931 |
| 2025-02-25 | 8.83 | 8.88 | 8.79 | 8.84 | -0.34% | 128,780 | 113,709,873 |
| 2025-02-24 | 8.88 | 8.92 | 8.82 | 8.87 | -0.22% | 180,171 | 159,539,800 |
| 2025-02-21 | 8.92 | 8.95 | 8.84 | 8.89 | -0.45% | 144,095 | 128,220,666 |
| 2025-02-20 | 8.89 | 8.98 | 8.8 | 8.93 | +0.45% | 154,700 | 137,524,882 |
| 2025-02-19 | 8.94 | 8.96 | 8.83 | 8.89 | -0.89% | 221,826 | 197,314,111 |
| 2025-02-18 | 9.1 | 9.14 | 8.94 | 8.97 | -1.54% | 194,856 | 176,124,042 |
| 2025-02-17 | 9.12 | 9.13 | 8.97 | 9.11 | 0% | 171,098 | 154,939,044 |
| 2025-02-14 | 9.07 | 9.11 | 9.06 | 9.11 | +0.22% | 81,988 | 74,467,743 |
| 2025-02-13 | 9.11 | 9.17 | 9.08 | 9.09 | -0.44% | 112,909 | 103,050,732 |
| 2025-02-12 | 9.13 | 9.16 | 9.08 | 9.13 | -0.22% | 118,988 | 108,416,897 |
| 2025-02-11 | 9.18 | 9.2 | 9.12 | 9.15 | -0.22% | 107,303 | 98,227,687 |
| 2025-02-10 | 9.2 | 9.21 | 9.13 | 9.17 | -0.11% | 111,469 | 102,125,120 |
| 2025-02-07 | 9.19 | 9.23 | 9.14 | 9.18 | -0.11% | 133,360 | 122,510,839 |
| 2025-02-06 | 9.17 | 9.19 | 9.12 | 9.19 | +0.22% | 103,672 | 94,983,298 |
| 2025-02-05 | 9.29 | 9.29 | 9.1 | 9.17 | -0.76% | 133,624 | 122,606,959 |
| 2025-01-27 | 9.22 | 9.28 | 9.2 | 9.24 | +0.54% | 142,574 | 131,850,602 |
| 2025-01-24 | 9.13 | 9.26 | 9.13 | 9.19 | +0.11% | 126,470 | 116,295,877 |
| 2025-01-23 | 9.09 | 9.25 | 9.08 | 9.18 | +1.44% | 206,594 | 189,544,395 |
| 2025-01-22 | 8.97 | 9.1 | 8.95 | 9.05 | +0.22% | 100,230 | 90,441,497 |
| 2025-01-21 | 9.03 | 9.05 | 8.95 | 9.03 | +0.33% | 92,904 | 83,524,911 |
| 2025-01-20 | 9.07 | 9.12 | 8.98 | 9 | -0.44% | 122,761 | 110,696,938 |
| 2025-01-17 | 9 | 9.07 | 8.97 | 9.04 | +0.11% | 73,170 | 66,063,456 |
| 2025-01-16 | 9.08 | 9.17 | 9.01 | 9.03 | -0.33% | 127,501 | 115,727,360 |
| 2025-01-15 | 9.04 | 9.09 | 9 | 9.06 | +0.22% | 124,263 | 112,414,848 |
| 2025-01-14 | 8.86 | 9.06 | 8.86 | 9.04 | +2.26% | 167,145 | 150,286,707 |
| 2025-01-13 | 8.76 | 8.85 | 8.7 | 8.84 | +0.45% | 125,986 | 110,733,091 |
| 2025-01-10 | 8.86 | 8.92 | 8.8 | 8.8 | -0.9% | 127,636 | 112,951,123 |
| 2025-01-09 | 8.89 | 8.95 | 8.83 | 8.88 | -0.34% | 108,381 | 96,384,584 |
| 2025-01-08 | 8.94 | 9 | 8.81 | 8.91 | -0.45% | 134,853 | 120,121,371 |
| 2025-01-07 | 8.96 | 8.99 | 8.86 | 8.95 | -0.11% | 144,003 | 128,248,422 |
| 2025-01-06 | 9.02 | 9.08 | 8.91 | 8.96 | -0.55% | 216,752 | 194,747,317 |
| 2025-01-03 | 9.08 | 9.21 | 9 | 9.01 | -0.44% | 199,268 | 181,097,811 |
| 2025-01-02 | 9.27 | 9.29 | 9.03 | 9.05 | -2.48% | 243,700 | 223,157,641 |
| 2024-12-31 | 9.42 | 9.43 | 9.28 | 9.28 | -1.17% | 170,748 | 159,654,971 |
| 2024-12-30 | 9.53 | 9.55 | 9.34 | 9.39 | -1.05% | 226,034 | 213,208,301 |
| 2024-12-27 | 9.47 | 9.56 | 9.45 | 9.49 | +0.21% | 155,397 | 147,550,824 |
| 2024-12-26 | 9.55 | 9.56 | 9.46 | 9.47 | -0.84% | 156,908 | 149,049,854 |
| 2024-12-25 | 9.64 | 9.68 | 9.53 | 9.55 | -1.14% | 145,730 | 139,618,900 |
| 2024-12-24 | 9.61 | 9.72 | 9.58 | 9.66 | +0.31% | 172,963 | 166,835,900 |
| 2024-12-23 | 9.48 | 9.75 | 9.46 | 9.63 | +1.69% | 356,125 | 343,979,864 |
| 2024-12-20 | 9.53 | 9.57 | 9.46 | 9.47 | -0.73% | 140,745 | 133,612,021 |
| 2024-12-19 | 9.64 | 9.67 | 9.49 | 9.54 | -1.75% | 180,242 | 172,151,710 |
| 2024-12-18 | 9.62 | 9.76 | 9.62 | 9.71 | +1.25% | 169,018 | 164,132,069 |
| 2024-12-17 | 9.66 | 9.72 | 9.57 | 9.59 | -0.52% | 152,881 | 147,432,279 |
| 2024-12-16 | 9.57 | 9.75 | 9.57 | 9.64 | +0.63% | 144,412 | 139,449,150 |
| 2024-12-13 | 9.79 | 9.79 | 9.58 | 9.58 | -2.15% | 228,112 | 220,371,032 |
| 2024-12-12 | 9.81 | 9.84 | 9.76 | 9.79 | -0.2% | 215,225 | 210,842,283 |
| 2024-12-11 | 9.75 | 9.83 | 9.73 | 9.81 | +0.62% | 135,505 | 132,683,625 |
| 2024-12-10 | 9.93 | 9.98 | 9.74 | 9.75 | -0.51% | 287,594 | 282,854,945 |
| 2024-12-09 | 9.84 | 9.92 | 9.74 | 9.8 | +0.1% | 224,231 | 220,219,334 |
| 2024-12-06 | 9.69 | 9.83 | 9.66 | 9.79 | +1.35% | 226,534 | 221,470,888 |
| 2024-12-05 | 9.64 | 9.73 | 9.63 | 9.66 | -0.1% | 133,757 | 129,398,246 |
| 2024-12-04 | 9.66 | 9.76 | 9.61 | 9.67 | 0% | 219,181 | 212,356,348 |
| 2024-12-03 | 9.6 | 9.68 | 9.57 | 9.67 | +0.52% | 207,133 | 199,542,668 |
| 2024-12-02 | 9.6 | 9.66 | 9.55 | 9.62 | +0.21% | 175,512 | 168,734,961 |
| 2024-11-29 | 9.49 | 9.61 | 9.48 | 9.6 | +1.16% | 151,124 | 144,663,559 |
| 2024-11-28 | 9.45 | 9.61 | 9.43 | 9.49 | +0.42% | 157,661 | 150,075,715 |
| 2024-11-27 | 9.42 | 9.45 | 9.24 | 9.45 | +0.32% | 184,073 | 172,179,220 |
| 2024-11-26 | 9.41 | 9.52 | 9.36 | 9.42 | -0.21% | 128,595 | 121,375,707 |
| 2024-11-25 | 9.45 | 9.55 | 9.36 | 9.44 | -0.32% | 183,806 | 173,457,478 |
| 2024-11-22 | 9.83 | 9.88 | 9.46 | 9.47 | -3.47% | 313,454 | 302,367,852 |
| 2024-11-21 | 9.8 | 9.85 | 9.77 | 9.81 | +0.1% | 168,536 | 165,263,594 |
| 2024-11-20 | 9.75 | 9.82 | 9.71 | 9.8 | +0.31% | 177,843 | 173,717,712 |
| 2024-11-19 | 9.76 | 9.84 | 9.62 | 9.77 | 0% | 241,169 | 234,624,655 |
| 2024-11-18 | 9.69 | 9.89 | 9.68 | 9.77 | +1.14% | 264,676 | 259,473,356 |
| 2024-11-15 | 9.7 | 9.81 | 9.64 | 9.66 | -1.02% | 219,401 | 213,448,824 |
| 2024-11-14 | 9.98 | 10.05 | 9.73 | 9.76 | -2.2% | 292,884 | 289,022,218 |
| 2024-11-13 | 9.94 | 10.08 | 9.85 | 9.98 | +0.5% | 242,093 | 240,992,440 |
| 2024-11-12 | 9.93 | 10.07 | 9.87 | 9.93 | -0.1% | 340,672 | 339,394,854 |
| 2024-11-11 | 9.99 | 10.03 | 9.81 | 9.94 | -0.8% | 374,093 | 369,782,778 |
| 2024-11-08 | 10.12 | 10.29 | 9.96 | 10.02 | +0.3% | 513,438 | 518,397,692 |
| 2024-11-07 | 9.63 | 10 | 9.6 | 9.99 | +3.31% | 459,365 | 452,316,571 |
| 2024-11-06 | 9.74 | 9.76 | 9.62 | 9.67 | -0.31% | 385,207 | 372,948,827 |
| 2024-11-05 | 9.6 | 9.7 | 9.54 | 9.7 | +0.94% | 328,490 | 316,488,222 |
| 2024-11-04 | 9.51 | 9.65 | 9.41 | 9.61 | +1.26% | 285,931 | 273,310,892 |
| 2024-11-01 | 9.39 | 9.58 | 9.36 | 9.49 | +0.74% | 355,995 | 337,401,782 |
| 2024-10-31 | 9.41 | 9.5 | 9.38 | 9.42 | -0.21% | 301,980 | 284,633,570 |
| 2024-10-30 | 9.58 | 9.63 | 9.36 | 9.44 | -1.26% | 380,794 | 360,168,156 |
| 2024-10-29 | 9.99 | 10.02 | 9.55 | 9.56 | -3.43% | 622,815 | 607,465,047 |
| 2024-10-28 | 9.89 | 9.93 | 9.82 | 9.9 | +0.2% | 305,538 | 302,003,865 |
| 2024-10-25 | 9.96 | 10 | 9.81 | 9.88 | -0.9% | 326,926 | 323,186,335 |
| 2024-10-24 | 10.09 | 10.09 | 9.96 | 9.97 | -1.38% | 177,478 | 177,381,304 |
| 2024-10-23 | 10.15 | 10.24 | 10.02 | 10.11 | -0.59% | 266,267 | 268,946,701 |
| 2024-10-22 | 9.86 | 10.18 | 9.82 | 10.17 | +3.25% | 319,027 | 320,924,246 |
| 2024-10-21 | 9.93 | 9.99 | 9.79 | 9.85 | -0.71% | 283,145 | 279,199,681 |
| 2024-10-18 | 9.77 | 10.05 | 9.73 | 9.92 | +0.92% | 290,075 | 286,472,539 |
| 2024-10-17 | 10.09 | 10.19 | 9.83 | 9.83 | -2.19% | 231,222 | 230,120,325 |
| 2024-10-16 | 9.97 | 10.14 | 9.87 | 10.05 | +0.9% | 194,151 | 194,914,654 |
| 2024-10-15 | 10.25 | 10.25 | 9.95 | 9.96 | -2.83% | 259,674 | 262,081,208 |
| 2024-10-14 | 10.2 | 10.36 | 10.08 | 10.25 | +0.29% | 247,795 | 253,351,567 |
| 2024-10-11 | 10.53 | 10.53 | 10.11 | 10.22 | -2.57% | 227,761 | 234,534,894 |
| 2024-10-10 | 10.33 | 10.74 | 10.21 | 10.49 | +2.74% | 437,015 | 459,279,601 |
| 2024-10-09 | 10.71 | 10.79 | 10.11 | 10.21 | -6.07% | 525,452 | 549,500,336 |
| 2024-10-08 | 11.99 | 11.99 | 10.57 | 10.87 | -0.73% | 827,779 | 919,851,539 |
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：