股票概览
9.17
-0.54%
-0.05
9.12
开盘价
9.41
最高价
9.06
最低价
788,818
成交量
数据更新至: 2025-03-25
技术指标
9.68
MA5 (5日均线)
9.87
MA10 (10日均线)
9.87
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 | 9.12 | 9.41 | 9.06 | 9.17 | -0.54% | 788,818 | 728,733,064 |
| 2025-03-24 | 9.6 | 9.61 | 8.91 | 9.22 | -5.05% | 1,815,161 | 1,666,478,777 |
| 2025-03-21 | 10.22 | 10.23 | 9.69 | 9.71 | -7.35% | 2,187,734 | 2,166,181,665 |
| 2025-03-20 | 10.03 | 10.77 | 10.01 | 10.48 | +6.83% | 3,416,067 | 3,554,217,540 |
| 2025-03-19 | 9.79 | 9.93 | 9.66 | 9.81 | -0.41% | 1,209,125 | 1,184,457,948 |
| 2025-03-18 | 9.9 | 10.06 | 9.68 | 9.85 | -0.71% | 1,662,712 | 1,633,857,712 |
| 2025-03-17 | 10.07 | 10.18 | 9.81 | 9.92 | -0.2% | 1,493,650 | 1,486,801,181 |
| 2025-03-14 | 9.95 | 10.2 | 9.45 | 9.94 | +0.81% | 2,101,133 | 2,071,238,127 |
| 2025-03-13 | 10.78 | 10.86 | 9.85 | 9.86 | -8.53% | 2,651,839 | 2,700,143,432 |
| 2025-03-12 | 11.01 | 11.1 | 10.53 | 10.78 | -2.18% | 3,219,434 | 3,463,753,974 |
| 2025-03-11 | 10.01 | 11.06 | 9.85 | 11.02 | +8.04% | 3,656,652 | 3,895,239,376 |
| 2025-03-10 | 10 | 10.65 | 10 | 10.2 | +2.2% | 2,742,366 | 2,825,459,873 |
| 2025-03-07 | 9.9 | 10.56 | 9.77 | 9.98 | -1.87% | 3,232,880 | 3,277,915,935 |
| 2025-03-06 | 10.01 | 10.57 | 9.8 | 10.17 | +1.8% | 3,420,544 | 3,506,870,721 |
| 2025-03-05 | 9.79 | 10.31 | 9.55 | 9.99 | -3.94% | 3,783,281 | 3,740,038,831 |
| 2025-03-04 | 9.07 | 10.8 | 9.07 | 10.4 | +12.8% | 4,692,651 | 4,745,816,994 |
| 2025-03-03 | 9.7 | 10.56 | 9.1 | 9.22 | +0.33% | 4,002,927 | 3,923,487,558 |
| 2025-02-28 | 8.84 | 9.7 | 8.42 | 9.19 | +2% | 3,848,673 | 3,504,800,222 |
| 2025-02-27 | 9.8 | 9.87 | 8.79 | 9.01 | -5.36% | 3,928,265 | 3,600,129,719 |
| 2025-02-26 | 7.9 | 9.52 | 7.73 | 9.52 | +20.05% | 3,892,307 | 3,434,240,022 |
| 2025-02-25 | 7.46 | 8.49 | 7.45 | 7.93 | +7.74% | 2,597,359 | 2,060,136,411 |
| 2025-02-24 | 7.32 | 7.6 | 7.14 | 7.36 | +1.94% | 1,403,109 | 1,036,640,998 |
| 2025-02-21 | 6.92 | 7.27 | 6.86 | 7.22 | +5.25% | 1,159,214 | 822,716,708 |
| 2025-02-20 | 6.8 | 6.89 | 6.71 | 6.86 | +0.44% | 396,839 | 270,532,369 |
| 2025-02-19 | 6.55 | 6.85 | 6.54 | 6.83 | +4.12% | 444,400 | 300,128,345 |
| 2025-02-18 | 6.71 | 6.75 | 6.52 | 6.56 | -2.53% | 313,198 | 208,092,986 |
| 2025-02-17 | 6.69 | 6.78 | 6.65 | 6.73 | +0.6% | 292,963 | 196,654,989 |
| 2025-02-14 | 6.75 | 6.8 | 6.64 | 6.69 | -0.89% | 315,875 | 211,568,146 |
| 2025-02-13 | 6.88 | 6.93 | 6.75 | 6.75 | -1.6% | 303,519 | 206,954,505 |
| 2025-02-12 | 6.74 | 6.86 | 6.7 | 6.86 | +1.63% | 318,947 | 216,879,278 |
| 2025-02-11 | 6.79 | 6.81 | 6.67 | 6.75 | -0.88% | 289,623 | 194,496,651 |
| 2025-02-10 | 6.79 | 6.82 | 6.71 | 6.81 | +0.59% | 383,603 | 259,884,426 |
| 2025-02-07 | 6.65 | 6.86 | 6.62 | 6.77 | +1.96% | 543,876 | 367,632,540 |
| 2025-02-06 | 6.38 | 6.66 | 6.35 | 6.64 | +3.75% | 416,587 | 273,962,403 |
| 2025-02-05 | 6.3 | 6.45 | 6.3 | 6.4 | +2.4% | 276,930 | 176,963,281 |
| 2025-01-27 | 6.48 | 6.51 | 6.25 | 6.25 | -3.1% | 287,261 | 182,000,710 |
| 2025-01-24 | 6.35 | 6.47 | 6.3 | 6.45 | +1.57% | 281,087 | 179,930,282 |
| 2025-01-23 | 6.42 | 6.54 | 6.33 | 6.35 | +0.32% | 365,438 | 235,688,439 |
| 2025-01-22 | 6.32 | 6.39 | 6.26 | 6.33 | 0% | 262,170 | 165,863,871 |
| 2025-01-21 | 6.36 | 6.37 | 6.23 | 6.33 | +0.32% | 186,287 | 117,304,755 |
| 2025-01-20 | 6.32 | 6.39 | 6.28 | 6.31 | +0.8% | 231,852 | 146,863,295 |
| 2025-01-17 | 6.25 | 6.33 | 6.2 | 6.26 | -0.32% | 236,980 | 148,583,936 |
| 2025-01-16 | 6.29 | 6.42 | 6.23 | 6.28 | +0.48% | 295,815 | 186,987,395 |
| 2025-01-15 | 6.38 | 6.38 | 6.21 | 6.25 | -1.88% | 280,103 | 175,585,228 |
| 2025-01-14 | 5.99 | 6.39 | 5.93 | 6.37 | +6.88% | 461,315 | 286,299,378 |
| 2025-01-13 | 5.88 | 6.06 | 5.76 | 5.96 | +0.17% | 288,476 | 170,878,440 |
| 2025-01-10 | 6.08 | 6.18 | 5.94 | 5.95 | -2.46% | 344,889 | 209,647,645 |
| 2025-01-09 | 5.98 | 6.14 | 5.95 | 6.1 | +1.67% | 353,061 | 214,813,277 |
| 2025-01-08 | 6.06 | 6.09 | 5.78 | 6 | -0.99% | 422,906 | 251,368,455 |
| 2025-01-07 | 5.99 | 6.07 | 5.95 | 6.06 | +1.51% | 364,582 | 219,788,280 |
| 2025-01-06 | 6.05 | 6.08 | 5.9 | 5.97 | -0.5% | 364,999 | 218,793,878 |
| 2025-01-03 | 6.39 | 6.42 | 5.97 | 6 | -5.21% | 665,305 | 409,564,921 |
| 2025-01-02 | 6.58 | 6.66 | 6.27 | 6.33 | -2.76% | 565,092 | 364,057,706 |
| 2024-12-31 | 6.88 | 6.88 | 6.38 | 6.51 | -9.96% | 1,428,099 | 943,594,049 |
| 2024-12-30 | 7.22 | 7.33 | 7.09 | 7.23 | -0.28% | 292,434 | 211,620,191 |
| 2024-12-27 | 7.28 | 7.36 | 7.18 | 7.25 | +0.42% | 338,587 | 246,595,417 |
| 2024-12-26 | 7.11 | 7.28 | 7.1 | 7.22 | +1.69% | 277,396 | 200,219,922 |
| 2024-12-25 | 7.21 | 7.21 | 7.01 | 7.1 | -1.39% | 262,648 | 186,448,782 |
| 2024-12-24 | 7.17 | 7.3 | 7.1 | 7.2 | +1.41% | 276,518 | 198,717,182 |
| 2024-12-23 | 7.29 | 7.41 | 7.08 | 7.1 | -4.57% | 387,707 | 279,813,591 |
| 2024-12-20 | 7.39 | 7.5 | 7.35 | 7.44 | +0.54% | 280,773 | 208,936,237 |
| 2024-12-19 | 7.27 | 7.43 | 7.24 | 7.4 | +0.54% | 352,135 | 258,582,914 |
| 2024-12-18 | 7.39 | 7.51 | 7.33 | 7.36 | -0.67% | 409,460 | 302,606,542 |
| 2024-12-17 | 7.57 | 7.65 | 7.39 | 7.41 | -2.63% | 383,054 | 286,674,506 |
| 2024-12-16 | 7.65 | 7.71 | 7.54 | 7.61 | -0.52% | 398,364 | 303,304,793 |
| 2024-12-13 | 7.84 | 7.95 | 7.64 | 7.65 | -3.29% | 701,602 | 543,082,430 |
| 2024-12-12 | 8.04 | 8.1 | 7.83 | 7.91 | -2.1% | 597,277 | 472,877,453 |
| 2024-12-11 | 7.8 | 8.11 | 7.76 | 8.08 | +2.41% | 800,783 | 636,668,553 |
| 2024-12-10 | 8.12 | 8.2 | 7.87 | 7.89 | +0.77% | 1,041,296 | 838,702,212 |
| 2024-12-09 | 7.9 | 8.03 | 7.74 | 7.83 | -1.39% | 597,663 | 469,565,057 |
| 2024-12-06 | 8.01 | 8.03 | 7.75 | 7.94 | -1.24% | 797,844 | 628,188,196 |
| 2024-12-05 | 7.85 | 8.18 | 7.75 | 8.04 | +1.9% | 1,240,748 | 996,212,242 |
| 2024-12-04 | 7.48 | 8.13 | 7.45 | 7.89 | +4.92% | 1,380,235 | 1,083,677,322 |
| 2024-12-03 | 7.46 | 7.62 | 7.41 | 7.52 | +0.8% | 509,972 | 384,231,990 |
| 2024-12-02 | 7.25 | 7.58 | 7.24 | 7.46 | +2.05% | 474,489 | 354,161,285 |
| 2024-11-29 | 7.08 | 7.38 | 7.06 | 7.31 | +2.67% | 463,989 | 336,128,681 |
| 2024-11-28 | 7.2 | 7.27 | 7.1 | 7.12 | -1.25% | 291,817 | 209,512,084 |
| 2024-11-27 | 7.07 | 7.22 | 6.88 | 7.21 | +1.98% | 349,691 | 246,315,243 |
| 2024-11-26 | 7.18 | 7.26 | 7.05 | 7.07 | -1.81% | 267,068 | 190,445,629 |
| 2024-11-25 | 7.18 | 7.25 | 7.02 | 7.2 | +0.98% | 348,498 | 247,810,003 |
| 2024-11-22 | 7.47 | 7.54 | 7.11 | 7.13 | -4.81% | 399,767 | 292,915,323 |
| 2024-11-21 | 7.61 | 7.61 | 7.38 | 7.49 | -1.58% | 384,646 | 288,198,456 |
| 2024-11-20 | 7.45 | 7.69 | 7.41 | 7.61 | +2.01% | 460,922 | 348,716,115 |
| 2024-11-19 | 7.16 | 7.47 | 7.15 | 7.46 | +4.19% | 455,113 | 333,852,589 |
| 2024-11-18 | 7.49 | 7.5 | 7.07 | 7.16 | -3.11% | 489,854 | 353,089,030 |
| 2024-11-15 | 7.61 | 7.77 | 7.39 | 7.39 | -3.65% | 508,457 | 386,069,100 |
| 2024-11-14 | 7.96 | 8.05 | 7.64 | 7.67 | -4.01% | 596,995 | 466,602,080 |
| 2024-11-13 | 8.02 | 8.13 | 7.8 | 7.99 | -1.36% | 618,250 | 490,677,141 |
| 2024-11-12 | 8.23 | 8.33 | 8 | 8.1 | -1.82% | 835,067 | 681,089,699 |
| 2024-11-11 | 7.92 | 8.26 | 7.92 | 8.25 | +3.13% | 926,894 | 755,389,699 |
| 2024-11-08 | 8.07 | 8.26 | 7.98 | 8 | -0.5% | 876,289 | 711,660,276 |
| 2024-11-07 | 7.85 | 8.04 | 7.77 | 8.04 | +0.37% | 894,486 | 708,625,808 |
| 2024-11-06 | 8.12 | 8.37 | 7.95 | 8.01 | +0.5% | 1,207,650 | 982,336,785 |
| 2024-11-05 | 7.79 | 8.06 | 7.72 | 7.97 | +2.18% | 938,883 | 743,952,188 |
| 2024-11-04 | 7.51 | 7.94 | 7.5 | 7.8 | +4% | 718,205 | 559,522,094 |
| 2024-11-01 | 8.06 | 8.09 | 7.49 | 7.5 | -7.86% | 1,070,812 | 829,127,689 |
| 2024-10-31 | 7.84 | 8.18 | 7.64 | 8.14 | +3.96% | 1,401,847 | 1,118,136,376 |
| 2024-10-30 | 7.68 | 7.92 | 7.63 | 7.83 | +2.22% | 864,070 | 675,240,558 |
| 2024-10-29 | 7.89 | 7.98 | 7.65 | 7.66 | -1.54% | 834,750 | 652,917,858 |
| 2024-10-28 | 7.8 | 7.85 | 7.62 | 7.78 | -0.13% | 632,655 | 489,460,288 |
| 2024-10-25 | 7.57 | 7.89 | 7.57 | 7.79 | +3.18% | 656,609 | 508,349,856 |
| 2024-10-24 | 7.66 | 7.68 | 7.5 | 7.55 | -1.44% | 446,604 | 337,426,959 |
| 2024-10-23 | 7.71 | 7.9 | 7.62 | 7.66 | -1.54% | 738,646 | 574,579,537 |
| 2024-10-22 | 7.91 | 7.93 | 7.61 | 7.78 | -0.89% | 843,981 | 653,277,703 |
| 2024-10-21 | 7.48 | 8.01 | 7.38 | 7.85 | +6.22% | 1,330,270 | 1,030,419,074 |
| 2024-10-18 | 7.09 | 7.54 | 7.06 | 7.39 | +4.23% | 766,214 | 560,319,073 |
| 2024-10-17 | 7.15 | 7.38 | 7.08 | 7.09 | -0.14% | 545,022 | 393,190,556 |
| 2024-10-16 | 7.09 | 7.28 | 7 | 7.1 | -1.66% | 485,923 | 347,267,445 |
| 2024-10-15 | 7.33 | 7.53 | 7.2 | 7.22 | -2.3% | 570,834 | 419,815,084 |
| 2024-10-14 | 7.1 | 7.42 | 6.98 | 7.39 | +4.53% | 643,873 | 464,837,034 |
| 2024-10-11 | 7.63 | 7.68 | 6.92 | 7.07 | -7.1% | 849,386 | 613,286,197 |
| 2024-10-10 | 7.72 | 8.09 | 7.59 | 7.61 | -0.91% | 870,522 | 679,499,914 |
| 2024-10-09 | 8.15 | 8.3 | 7.61 | 7.68 | -10.28% | 1,221,785 | 978,120,229 |
| 2024-10-08 | 8.8 | 8.8 | 7.87 | 8.56 | +15.68% | 1,506,807 | 1,258,400,456 |
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：