股票概览
8.91
-2.84%
-0.26
9.1
开盘价
9.16
最高价
8.82
最低价
201,841
成交量
数据更新至: 2025-03-25
技术指标
9.47
MA5 (5日均线)
9.58
MA10 (10日均线)
9.70
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 | 9.16 | 8.82 | 8.91 | -2.84% | 201,841 | 180,884,994 |
| 2025-03-24 | 9.37 | 9.44 | 9 | 9.17 | -3.47% | 382,490 | 349,501,461 |
| 2025-03-21 | 9.58 | 9.74 | 9.5 | 9.5 | -2.66% | 301,767 | 288,874,833 |
| 2025-03-20 | 10.1 | 10.17 | 9.76 | 9.76 | -2.5% | 538,801 | 535,729,580 |
| 2025-03-19 | 9.61 | 10.05 | 9.46 | 10.01 | +3.41% | 648,454 | 633,414,528 |
| 2025-03-18 | 9.72 | 9.76 | 9.6 | 9.68 | -0.31% | 225,702 | 218,215,757 |
| 2025-03-17 | 9.77 | 9.82 | 9.67 | 9.71 | -0.1% | 234,430 | 227,954,820 |
| 2025-03-14 | 9.49 | 9.74 | 9.42 | 9.72 | +2.32% | 288,649 | 277,886,988 |
| 2025-03-13 | 9.8 | 9.84 | 9.37 | 9.5 | -3.46% | 346,957 | 331,366,271 |
| 2025-03-12 | 9.85 | 10.04 | 9.82 | 9.84 | +0.2% | 371,438 | 368,951,993 |
| 2025-03-11 | 9.65 | 9.85 | 9.53 | 9.82 | 0% | 243,662 | 237,020,292 |
| 2025-03-10 | 9.97 | 9.97 | 9.74 | 9.82 | -0.61% | 253,595 | 248,789,814 |
| 2025-03-07 | 10.05 | 10.17 | 9.8 | 9.88 | -1.4% | 485,638 | 485,693,470 |
| 2025-03-06 | 9.67 | 10.16 | 9.67 | 10.02 | +3.83% | 604,302 | 601,145,369 |
| 2025-03-05 | 9.52 | 9.67 | 9.39 | 9.65 | +1.37% | 351,651 | 336,256,587 |
| 2025-03-04 | 9.36 | 9.53 | 9.3 | 9.52 | +0.74% | 252,504 | 239,047,835 |
| 2025-03-03 | 9.38 | 9.6 | 9.27 | 9.45 | +0.96% | 331,971 | 313,922,190 |
| 2025-02-28 | 10.08 | 10.18 | 9.3 | 9.36 | -8.59% | 699,802 | 680,901,374 |
| 2025-02-27 | 10.43 | 10.57 | 10.08 | 10.24 | -2.2% | 584,629 | 603,293,463 |
| 2025-02-26 | 10.47 | 10.63 | 10.34 | 10.47 | 0% | 605,235 | 631,927,458 |
| 2025-02-25 | 10.66 | 10.68 | 10.33 | 10.47 | -4.47% | 977,140 | 1,027,080,415 |
| 2025-02-24 | 10.4 | 11.33 | 10.2 | 10.96 | +5.59% | 1,476,305 | 1,601,036,054 |
| 2025-02-21 | 10.17 | 10.39 | 9.94 | 10.38 | +1.27% | 774,962 | 790,871,286 |
| 2025-02-20 | 10.14 | 10.51 | 10.07 | 10.25 | +0.79% | 696,526 | 716,758,432 |
| 2025-02-19 | 9.89 | 10.19 | 9.89 | 10.17 | +1.7% | 640,082 | 643,843,976 |
| 2025-02-18 | 10.83 | 10.83 | 10 | 10 | -9.01% | 944,591 | 980,998,199 |
| 2025-02-17 | 10.7 | 11.18 | 10.68 | 10.99 | +2.14% | 875,692 | 957,296,530 |
| 2025-02-14 | 10.81 | 10.96 | 10.38 | 10.76 | -2% | 1,024,088 | 1,089,659,918 |
| 2025-02-13 | 11.06 | 11.6 | 10.9 | 10.98 | +0.73% | 1,428,403 | 1,612,873,554 |
| 2025-02-12 | 10.71 | 11.11 | 10.63 | 10.9 | -1.62% | 1,145,277 | 1,240,542,742 |
| 2025-02-11 | 10.29 | 11.69 | 10.09 | 11.08 | +6.85% | 1,728,379 | 1,863,849,402 |
| 2025-02-10 | 10.13 | 10.5 | 10.08 | 10.37 | +1.67% | 939,944 | 965,371,648 |
| 2025-02-07 | 10.06 | 10.56 | 10 | 10.2 | -0.49% | 1,218,626 | 1,254,502,526 |
| 2025-02-06 | 9.66 | 10.25 | 9.5 | 10.25 | +4.7% | 1,018,866 | 1,013,177,524 |
| 2025-02-05 | 9.86 | 9.95 | 9.6 | 9.79 | +0.93% | 762,055 | 747,004,886 |
| 2025-01-27 | 10.2 | 10.24 | 9.63 | 9.7 | -2.32% | 774,647 | 762,233,597 |
| 2025-01-24 | 9.4 | 9.93 | 9.21 | 9.93 | +7.47% | 1,123,022 | 1,077,289,301 |
| 2025-01-23 | 9.11 | 9.5 | 9.07 | 9.24 | +3.36% | 826,835 | 772,284,830 |
| 2025-01-22 | 9.11 | 9.3 | 8.9 | 8.94 | -3.56% | 477,987 | 432,644,797 |
| 2025-01-21 | 9.43 | 9.65 | 9.13 | 9.27 | -1.38% | 625,967 | 583,132,196 |
| 2025-01-20 | 9.58 | 9.72 | 9.33 | 9.4 | +1.4% | 702,585 | 665,735,433 |
| 2025-01-17 | 9.54 | 9.63 | 9.21 | 9.27 | -5.89% | 959,017 | 897,050,001 |
| 2025-01-16 | 10 | 10.47 | 9.68 | 9.85 | +0.72% | 1,504,026 | 1,510,119,149 |
| 2025-01-15 | 9.39 | 10.08 | 9.36 | 9.78 | +5.73% | 1,557,092 | 1,519,818,275 |
| 2025-01-14 | 8.68 | 9.3 | 8.51 | 9.25 | +10.91% | 1,048,322 | 936,278,354 |
| 2025-01-13 | 8.15 | 8.37 | 7.98 | 8.34 | -1.3% | 459,827 | 377,868,149 |
| 2025-01-10 | 8.81 | 9.05 | 8.43 | 8.45 | -6.73% | 790,040 | 693,395,063 |
| 2025-01-09 | 8.44 | 9.42 | 8.4 | 9.06 | +6.34% | 1,143,957 | 1,027,223,447 |
| 2025-01-08 | 8.4 | 8.7 | 8.15 | 8.52 | +0.59% | 678,474 | 572,221,404 |
| 2025-01-07 | 8.2 | 8.48 | 8.1 | 8.47 | +3.55% | 533,292 | 442,943,297 |
| 2025-01-06 | 8.14 | 8.43 | 7.78 | 8.18 | -0.97% | 544,004 | 443,272,264 |
| 2025-01-03 | 9.07 | 9.14 | 8.2 | 8.26 | -8.73% | 757,259 | 643,787,162 |
| 2025-01-02 | 9.13 | 9.36 | 8.81 | 9.05 | -0.77% | 617,147 | 563,776,285 |
| 2024-12-31 | 9.8 | 9.86 | 9.11 | 9.12 | -6.94% | 730,028 | 682,205,671 |
| 2024-12-30 | 9.99 | 10 | 9.62 | 9.8 | -2.29% | 495,446 | 487,313,089 |
| 2024-12-27 | 10.19 | 10.38 | 9.96 | 10.03 | -2.43% | 743,220 | 756,906,444 |
| 2024-12-26 | 9.99 | 10.43 | 9.99 | 10.28 | +5.11% | 836,524 | 855,924,525 |
| 2024-12-25 | 10.3 | 10.33 | 9.5 | 9.78 | -5.23% | 812,678 | 796,403,504 |
| 2024-12-24 | 10.4 | 10.63 | 10.11 | 10.32 | -1.99% | 781,910 | 804,514,351 |
| 2024-12-23 | 11.89 | 12.1 | 10.5 | 10.53 | -10% | 1,105,204 | 1,237,597,401 |
| 2024-12-20 | 11.56 | 11.97 | 11.55 | 11.7 | -0.68% | 951,928 | 1,117,090,619 |
| 2024-12-19 | 11.43 | 12.09 | 11.01 | 11.78 | -0.08% | 1,259,278 | 1,455,895,969 |
| 2024-12-18 | 11.55 | 12.08 | 11.22 | 11.79 | +0.26% | 1,169,527 | 1,365,351,839 |
| 2024-12-17 | 12.68 | 12.91 | 11.68 | 11.76 | -8.91% | 1,509,034 | 1,817,588,505 |
| 2024-12-16 | 13.19 | 14.36 | 12.46 | 12.91 | -3.37% | 2,236,718 | 3,001,668,361 |
| 2024-12-13 | 12.71 | 14.7 | 12.38 | 13.36 | +5.03% | 2,811,069 | 3,797,240,037 |
| 2024-12-12 | 13.89 | 14.44 | 12.47 | 12.72 | -5.07% | 3,198,953 | 4,272,835,361 |
| 2024-12-11 | 11.05 | 13.4 | 11.05 | 13.4 | +19.96% | 3,027,494 | 3,739,160,004 |
| 2024-12-10 | 11 | 11.9 | 10.72 | 11.17 | +5.08% | 1,840,814 | 2,067,992,507 |
| 2024-12-09 | 10.58 | 11.07 | 10.41 | 10.63 | -1.21% | 967,965 | 1,029,321,714 |
| 2024-12-06 | 10.15 | 11.11 | 10.1 | 10.76 | +5.08% | 1,427,274 | 1,520,912,270 |
| 2024-12-05 | 9.8 | 10.28 | 9.78 | 10.24 | +3.64% | 786,282 | 797,813,066 |
| 2024-12-04 | 10.42 | 10.53 | 9.78 | 9.88 | -6.44% | 1,102,475 | 1,110,421,076 |
| 2024-12-03 | 10.97 | 10.97 | 10.47 | 10.56 | -3.65% | 1,041,622 | 1,111,575,502 |
| 2024-12-02 | 10.58 | 11.27 | 10.58 | 10.96 | +0.92% | 1,350,849 | 1,472,830,622 |
| 2024-11-29 | 10.37 | 11.37 | 10.37 | 10.86 | +3.82% | 1,739,949 | 1,912,900,155 |
| 2024-11-28 | 9.98 | 10.8 | 9.98 | 10.46 | +3.98% | 1,313,165 | 1,366,509,754 |
| 2024-11-27 | 9.66 | 10.21 | 9.51 | 10.06 | -0.1% | 842,784 | 831,178,932 |
| 2024-11-26 | 9.8 | 10.86 | 9.73 | 10.07 | +1.31% | 1,168,437 | 1,194,623,360 |
| 2024-11-25 | 10.1 | 10.25 | 9.42 | 9.94 | -0.9% | 771,724 | 758,238,897 |
| 2024-11-22 | 10.07 | 10.76 | 9.91 | 10.03 | -2.81% | 1,212,200 | 1,258,300,682 |
| 2024-11-21 | 9.78 | 10.87 | 9.77 | 10.32 | +3.82% | 1,212,116 | 1,248,570,051 |
| 2024-11-20 | 9.59 | 10.39 | 9.51 | 9.94 | +2.69% | 1,012,610 | 1,008,252,440 |
| 2024-11-19 | 9.09 | 9.7 | 9.01 | 9.68 | +4.2% | 895,058 | 831,971,006 |
| 2024-11-18 | 10.49 | 10.5 | 9.13 | 9.29 | -12.19% | 1,179,276 | 1,130,089,136 |
| 2024-11-15 | 10.5 | 11.42 | 10.4 | 10.58 | +1.83% | 1,486,105 | 1,619,302,518 |
| 2024-11-14 | 10.68 | 10.95 | 10.29 | 10.39 | -6.4% | 1,211,153 | 1,280,531,597 |
| 2024-11-13 | 10.34 | 11.98 | 10.3 | 11.1 | +9.79% | 2,017,048 | 2,226,232,083 |
| 2024-11-12 | 10.56 | 10.72 | 10.01 | 10.11 | -5.78% | 1,060,452 | 1,090,763,260 |
| 2024-11-11 | 10.16 | 11 | 10.16 | 10.73 | +2.88% | 1,262,489 | 1,333,551,938 |
| 2024-11-08 | 10.5 | 10.99 | 10.24 | 10.43 | -3.69% | 1,443,607 | 1,530,485,888 |
| 2024-11-07 | 11.06 | 11.99 | 10.82 | 10.83 | -1.55% | 1,968,139 | 2,236,599,086 |
| 2024-11-06 | 9.97 | 11 | 9.73 | 11 | +9.78% | 1,738,628 | 1,841,427,605 |
| 2024-11-05 | 9.53 | 10.2 | 9.53 | 10.02 | +6.71% | 1,402,755 | 1,392,460,807 |
| 2024-11-04 | 9 | 9.88 | 8.54 | 9.39 | +0.11% | 1,208,992 | 1,120,515,642 |
| 2024-11-01 | 11.25 | 11.44 | 9.38 | 9.38 | -20.03% | 1,853,222 | 1,883,762,082 |
| 2024-10-31 | 11.1 | 12.7 | 11.1 | 11.73 | +1.47% | 2,376,503 | 2,788,694,707 |
| 2024-10-30 | 11.98 | 13.15 | 11.54 | 11.56 | -7.74% | 2,401,574 | 2,919,522,962 |
| 2024-10-29 | 11.36 | 13.59 | 11 | 12.53 | +10.11% | 2,971,555 | 3,605,922,716 |
| 2024-10-28 | 10.58 | 12.48 | 10.54 | 11.38 | -0.18% | 3,204,309 | 3,715,561,304 |
| 2024-10-25 | 9 | 11.4 | 8.99 | 11.4 | +20% | 3,206,343 | 3,206,606,028 |
| 2024-10-24 | 10.4 | 10.4 | 9.1 | 9.5 | -9.87% | 3,111,542 | 3,023,213,595 |
| 2024-10-23 | 10.54 | 10.54 | 9.77 | 10.54 | +20.05% | 1,770,475 | 1,856,647,350 |
| 2024-10-22 | 7.37 | 8.78 | 7.34 | 8.78 | +19.95% | 2,443,539 | 2,064,268,682 |
| 2024-10-21 | 7 | 7.6 | 6.88 | 7.32 | +2.09% | 1,833,315 | 1,325,524,412 |
| 2024-10-18 | 7.2 | 7.44 | 6.8 | 7.17 | +0.28% | 2,112,466 | 1,511,858,447 |
| 2024-10-17 | 6.9 | 7.74 | 6.65 | 7.15 | -0.69% | 2,694,271 | 1,921,973,848 |
| 2024-10-16 | 6.6 | 7.6 | 6.31 | 7.2 | +8.76% | 3,317,924 | 2,274,807,687 |
| 2024-10-15 | 5.49 | 6.62 | 5.38 | 6.62 | +19.93% | 2,895,275 | 1,821,750,721 |
| 2024-10-14 | 5.12 | 5.61 | 5 | 5.52 | +9.09% | 845,878 | 450,570,168 |
| 2024-10-11 | 5.35 | 5.4 | 4.95 | 5.06 | -6.81% | 674,862 | 346,675,247 |
| 2024-10-10 | 5.74 | 5.8 | 5.29 | 5.43 | -1.45% | 775,889 | 428,476,142 |
| 2024-10-09 | 6.32 | 6.32 | 5.5 | 5.51 | -18.25% | 1,262,694 | 749,718,480 |
| 2024-10-08 | 6.86 | 6.86 | 5.92 | 6.74 | +17.01% | 1,583,377 | 1,015,857,508 |
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：