股票概览
9.19
+0.88%
+0.08
9.11
开盘价
9.19
最高价
9.03
最低价
83,361
成交量
数据更新至: 2025-03-25
技术指标
9.23
MA5 (5日均线)
9.44
MA10 (10日均线)
9.31
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 | 9.11 | 9.19 | 9.03 | 9.19 | +0.88% | 83,361 | 76,076,177 |
| 2025-03-24 | 9.14 | 9.22 | 8.83 | 9.11 | -0.33% | 178,678 | 161,660,032 |
| 2025-03-21 | 9.27 | 9.43 | 9.11 | 9.14 | -2.14% | 186,516 | 172,659,808 |
| 2025-03-20 | 9.36 | 9.47 | 9.25 | 9.34 | -0.21% | 197,350 | 184,533,846 |
| 2025-03-19 | 9.41 | 9.48 | 9.31 | 9.36 | -1.06% | 195,359 | 183,136,302 |
| 2025-03-18 | 9.56 | 9.65 | 9.38 | 9.46 | -1.46% | 296,150 | 280,916,860 |
| 2025-03-17 | 9.5 | 9.8 | 9.44 | 9.6 | +1.16% | 334,706 | 322,515,579 |
| 2025-03-14 | 9.7 | 9.8 | 9.27 | 9.49 | -3.85% | 514,089 | 486,921,842 |
| 2025-03-13 | 9.99 | 10.2 | 9.62 | 9.87 | +0.2% | 504,399 | 496,945,852 |
| 2025-03-12 | 9.42 | 10.08 | 9.36 | 9.85 | +4.68% | 636,788 | 626,453,861 |
| 2025-03-11 | 9.3 | 9.46 | 9.2 | 9.41 | -1.05% | 231,716 | 216,864,222 |
| 2025-03-10 | 9.35 | 9.55 | 9.19 | 9.51 | +1.71% | 370,826 | 347,708,042 |
| 2025-03-07 | 9.15 | 9.43 | 9.05 | 9.35 | +1.85% | 353,082 | 326,816,143 |
| 2025-03-06 | 9.15 | 9.24 | 9.08 | 9.18 | +0.33% | 271,086 | 248,482,052 |
| 2025-03-05 | 9.09 | 9.15 | 8.91 | 9.15 | +0.22% | 217,209 | 196,329,295 |
| 2025-03-04 | 9.15 | 9.16 | 9.01 | 9.13 | -1.62% | 263,326 | 239,211,096 |
| 2025-03-03 | 8.74 | 9.3 | 8.74 | 9.28 | +6.18% | 479,899 | 437,952,548 |
| 2025-02-28 | 9.08 | 9.08 | 8.73 | 8.74 | -3.74% | 205,298 | 182,469,490 |
| 2025-02-27 | 8.95 | 9.15 | 8.9 | 9.08 | +1.34% | 299,530 | 271,213,765 |
| 2025-02-26 | 8.89 | 9.03 | 8.85 | 8.96 | +1.47% | 207,224 | 185,320,021 |
| 2025-02-25 | 8.8 | 8.9 | 8.76 | 8.83 | -0.9% | 172,074 | 151,998,745 |
| 2025-02-24 | 9 | 9.04 | 8.82 | 8.91 | -1.44% | 238,814 | 212,950,831 |
| 2025-02-21 | 9.09 | 9.14 | 8.99 | 9.04 | -2.59% | 341,073 | 308,150,878 |
| 2025-02-20 | 8.6 | 9.34 | 8.49 | 9.28 | +7.66% | 603,818 | 543,775,893 |
| 2025-02-19 | 8.42 | 8.77 | 8.33 | 8.62 | +1.77% | 207,521 | 178,102,754 |
| 2025-02-18 | 8.68 | 8.73 | 8.37 | 8.47 | -2.42% | 212,292 | 181,839,622 |
| 2025-02-17 | 8.66 | 8.73 | 8.53 | 8.68 | +0.58% | 197,121 | 169,665,399 |
| 2025-02-14 | 8.8 | 8.86 | 8.6 | 8.63 | -1.93% | 258,269 | 224,904,759 |
| 2025-02-13 | 8.33 | 8.83 | 8.3 | 8.8 | +6.02% | 459,147 | 395,106,766 |
| 2025-02-12 | 8.3 | 8.38 | 8.2 | 8.3 | -0.24% | 151,915 | 125,852,183 |
| 2025-02-11 | 8.44 | 8.44 | 8.28 | 8.32 | -1.3% | 105,193 | 87,505,956 |
| 2025-02-10 | 8.41 | 8.46 | 8.37 | 8.43 | +0.24% | 107,172 | 90,164,839 |
| 2025-02-07 | 8.34 | 8.54 | 8.31 | 8.41 | +0.6% | 151,186 | 127,390,609 |
| 2025-02-06 | 8.15 | 8.37 | 8.12 | 8.36 | +2.2% | 135,019 | 111,690,564 |
| 2025-02-05 | 8.2 | 8.25 | 8.03 | 8.18 | -4.66% | 176,654 | 143,936,541 |
| 2025-01-27 | 8.74 | 8.81 | 8.58 | 8.58 | -1.94% | 89,715 | 78,018,822 |
| 2025-01-24 | 8.7 | 8.8 | 8.67 | 8.75 | +0.34% | 90,264 | 78,793,645 |
| 2025-01-23 | 8.73 | 8.94 | 8.71 | 8.72 | +0.81% | 127,637 | 112,646,318 |
| 2025-01-22 | 8.83 | 8.83 | 8.65 | 8.65 | -2.59% | 82,297 | 71,793,078 |
| 2025-01-21 | 8.88 | 8.92 | 8.64 | 8.88 | +0.57% | 116,441 | 102,170,053 |
| 2025-01-20 | 8.85 | 8.96 | 8.82 | 8.83 | -0.23% | 97,248 | 86,353,848 |
| 2025-01-17 | 8.82 | 8.95 | 8.68 | 8.85 | -0.23% | 118,085 | 104,260,598 |
| 2025-01-16 | 8.92 | 9.05 | 8.82 | 8.87 | +0.23% | 143,992 | 128,696,469 |
| 2025-01-15 | 8.88 | 9.01 | 8.8 | 8.85 | -0.67% | 140,360 | 124,832,107 |
| 2025-01-14 | 8.59 | 8.94 | 8.55 | 8.91 | +4.45% | 163,882 | 144,451,947 |
| 2025-01-13 | 8.44 | 8.68 | 8.28 | 8.53 | -0.58% | 127,355 | 108,121,431 |
| 2025-01-10 | 8.96 | 9.08 | 8.58 | 8.58 | -5.51% | 183,617 | 162,027,141 |
| 2025-01-09 | 8.99 | 9.33 | 8.9 | 9.08 | +1% | 242,852 | 222,170,697 |
| 2025-01-08 | 8.81 | 9.11 | 8.64 | 8.99 | +0.33% | 249,768 | 221,539,041 |
| 2025-01-07 | 8.48 | 9.33 | 8.35 | 8.96 | +6.16% | 238,204 | 208,022,498 |
| 2025-01-06 | 8.56 | 8.68 | 8.34 | 8.44 | -2.31% | 155,193 | 131,903,716 |
| 2025-01-03 | 8.9 | 9.07 | 8.61 | 8.64 | -1.93% | 196,753 | 173,336,784 |
| 2025-01-02 | 9.2 | 9.25 | 8.73 | 8.81 | -4.24% | 225,534 | 202,170,202 |
| 2024-12-31 | 9.76 | 9.8 | 9.17 | 9.2 | -5.45% | 289,222 | 271,533,050 |
| 2024-12-30 | 9.9 | 9.96 | 9.6 | 9.73 | -1.62% | 289,839 | 282,428,822 |
| 2024-12-27 | 10.04 | 10.18 | 9.87 | 9.89 | -2.94% | 432,220 | 433,017,240 |
| 2024-12-26 | 9.64 | 10.33 | 9.61 | 10.19 | +5.16% | 529,496 | 531,450,634 |
| 2024-12-25 | 9.51 | 9.85 | 9.41 | 9.69 | +0.83% | 362,951 | 351,852,239 |
| 2024-12-24 | 9.41 | 9.68 | 9.17 | 9.61 | +2.67% | 358,968 | 339,914,570 |
| 2024-12-23 | 9.85 | 9.98 | 9.34 | 9.36 | -5.84% | 399,150 | 382,472,028 |
| 2024-12-20 | 9.79 | 10.37 | 9.71 | 9.94 | +1.12% | 541,464 | 542,722,219 |
| 2024-12-19 | 9.71 | 9.93 | 9.47 | 9.83 | -1.7% | 511,556 | 494,812,863 |
| 2024-12-18 | 9.33 | 10.17 | 9.28 | 10 | +5.26% | 790,780 | 777,103,611 |
| 2024-12-17 | 8.88 | 9.8 | 8.85 | 9.5 | +6.86% | 624,633 | 588,024,876 |
| 2024-12-16 | 8.95 | 9.02 | 8.83 | 8.89 | -0.67% | 74,949 | 66,848,644 |
| 2024-12-13 | 9.15 | 9.16 | 8.94 | 8.95 | -2.72% | 123,911 | 111,878,638 |
| 2024-12-12 | 9.21 | 9.22 | 9.07 | 9.2 | +0.22% | 118,212 | 108,277,195 |
| 2024-12-11 | 9.11 | 9.18 | 8.99 | 9.18 | +0.66% | 99,557 | 90,921,491 |
| 2024-12-10 | 9.36 | 9.45 | 9.11 | 9.12 | -0.65% | 180,590 | 167,562,317 |
| 2024-12-09 | 9.04 | 9.26 | 9.03 | 9.18 | +1.21% | 146,297 | 133,729,878 |
| 2024-12-06 | 9.04 | 9.09 | 8.88 | 9.07 | +0.22% | 118,612 | 106,890,284 |
| 2024-12-05 | 8.91 | 9.1 | 8.91 | 9.05 | +1% | 94,886 | 85,763,424 |
| 2024-12-04 | 9.16 | 9.17 | 8.9 | 8.96 | -2.18% | 117,874 | 106,508,257 |
| 2024-12-03 | 9.06 | 9.25 | 9.03 | 9.16 | +1.1% | 139,463 | 127,599,682 |
| 2024-12-02 | 8.88 | 9.09 | 8.85 | 9.06 | +2.03% | 116,248 | 104,610,279 |
| 2024-11-29 | 8.68 | 8.95 | 8.61 | 8.88 | +1.83% | 125,046 | 110,169,853 |
| 2024-11-28 | 8.73 | 8.84 | 8.7 | 8.72 | -0.46% | 90,809 | 79,747,663 |
| 2024-11-27 | 8.64 | 8.76 | 8.41 | 8.76 | +1.04% | 107,075 | 91,741,533 |
| 2024-11-26 | 8.87 | 8.92 | 8.65 | 8.67 | -1.59% | 85,019 | 74,369,411 |
| 2024-11-25 | 8.65 | 8.81 | 8.61 | 8.81 | +2.32% | 99,000 | 86,288,521 |
| 2024-11-22 | 9.04 | 9.04 | 8.58 | 8.61 | -5.07% | 145,016 | 128,038,227 |
| 2024-11-21 | 9.04 | 9.22 | 8.92 | 9.07 | -0.66% | 135,748 | 123,031,776 |
| 2024-11-20 | 8.8 | 9.25 | 8.75 | 9.13 | +3.4% | 191,040 | 173,660,684 |
| 2024-11-19 | 8.53 | 8.84 | 8.52 | 8.83 | +2.91% | 149,096 | 129,625,609 |
| 2024-11-18 | 8.9 | 9.06 | 8.52 | 8.58 | -5.4% | 240,349 | 209,820,998 |
| 2024-11-15 | 9.4 | 9.5 | 9.05 | 9.07 | -4.22% | 203,590 | 189,675,584 |
| 2024-11-14 | 9.85 | 9.95 | 9.41 | 9.47 | -4.73% | 242,918 | 235,114,400 |
| 2024-11-13 | 9.62 | 10.09 | 9.31 | 9.94 | +3.22% | 391,106 | 381,364,510 |
| 2024-11-12 | 9.94 | 9.94 | 9.51 | 9.63 | -3.12% | 290,609 | 281,801,888 |
| 2024-11-11 | 9.39 | 9.97 | 9.3 | 9.94 | +5.86% | 439,609 | 426,207,627 |
| 2024-11-08 | 9.46 | 9.53 | 9.29 | 9.39 | +0.43% | 273,235 | 257,112,625 |
| 2024-11-07 | 9.11 | 9.35 | 9.07 | 9.35 | +1.74% | 221,766 | 205,583,570 |
| 2024-11-06 | 9.2 | 9.32 | 9.14 | 9.19 | -0.11% | 232,393 | 214,347,387 |
| 2024-11-05 | 8.99 | 9.22 | 8.95 | 9.2 | +2.11% | 228,931 | 209,012,442 |
| 2024-11-04 | 8.85 | 9.14 | 8.78 | 9.01 | +1.81% | 117,883 | 105,782,197 |
| 2024-11-01 | 9.18 | 9.4 | 8.81 | 8.85 | -3.7% | 194,347 | 174,764,016 |
| 2024-10-31 | 8.91 | 9.2 | 8.85 | 9.19 | +3.14% | 206,524 | 186,699,551 |
| 2024-10-30 | 8.85 | 9.03 | 8.78 | 8.91 | -0.67% | 168,274 | 149,501,763 |
| 2024-10-29 | 9.33 | 9.41 | 8.96 | 8.97 | -4.78% | 302,916 | 276,945,726 |
| 2024-10-28 | 9.49 | 9.49 | 9.22 | 9.42 | -0.95% | 268,092 | 250,581,777 |
| 2024-10-25 | 9.03 | 9.58 | 8.99 | 9.51 | +5.43% | 417,583 | 390,584,568 |
| 2024-10-24 | 8.9 | 9.29 | 8.77 | 9.02 | +0.45% | 210,027 | 188,941,635 |
| 2024-10-23 | 9 | 9.08 | 8.91 | 8.98 | -0.66% | 204,958 | 184,275,088 |
| 2024-10-22 | 9.03 | 9.05 | 8.82 | 9.04 | -0.55% | 205,537 | 183,888,693 |
| 2024-10-21 | 8.86 | 9.18 | 8.83 | 9.09 | +2.94% | 268,081 | 242,770,881 |
| 2024-10-18 | 8.5 | 9.02 | 8.5 | 8.83 | +3.27% | 222,823 | 195,723,960 |
| 2024-10-17 | 8.79 | 8.9 | 8.55 | 8.55 | -2.51% | 148,725 | 129,895,494 |
| 2024-10-16 | 8.69 | 8.94 | 8.64 | 8.77 | -1.46% | 161,918 | 142,111,114 |
| 2024-10-15 | 8.6 | 9.24 | 8.47 | 8.9 | +2.18% | 298,256 | 265,209,368 |
| 2024-10-14 | 8.53 | 8.71 | 8.42 | 8.71 | +3.32% | 155,446 | 133,662,527 |
| 2024-10-11 | 8.99 | 8.99 | 8.32 | 8.43 | -5.49% | 166,575 | 143,231,567 |
| 2024-10-10 | 9 | 9.14 | 8.63 | 8.92 | +0.68% | 216,978 | 194,149,702 |
| 2024-10-09 | 9.5 | 9.6 | 8.77 | 8.86 | -11.49% | 364,351 | 335,194,495 |
| 2024-10-08 | 10.7 | 10.7 | 9.35 | 10.01 | +10.98% | 593,113 | 592,261,968 |
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：