股票概览
9.1
-0.87%
-0.08
9.07
开盘价
9.27
最高价
8.94
最低价
75,292
成交量
数据更新至: 2025-03-25
技术指标
9.58
MA5 (5日均线)
9.58
MA10 (10日均线)
9.71
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 | 9.07 | 9.27 | 8.94 | 9.1 | -0.87% | 75,292 | 68,541,541 |
| 2025-03-24 | 9.88 | 9.93 | 8.87 | 9.18 | -7.18% | 206,925 | 192,221,307 |
| 2025-03-21 | 9.94 | 10.41 | 9.71 | 9.89 | -0.6% | 254,001 | 255,931,926 |
| 2025-03-20 | 9.79 | 10.17 | 9.71 | 9.95 | +1.84% | 159,356 | 159,226,214 |
| 2025-03-19 | 9.67 | 9.89 | 9.62 | 9.77 | +0.62% | 84,273 | 82,180,964 |
| 2025-03-18 | 9.58 | 9.75 | 9.56 | 9.71 | +1.36% | 84,822 | 82,010,923 |
| 2025-03-17 | 9.47 | 9.62 | 9.4 | 9.58 | +1.38% | 74,500 | 71,140,276 |
| 2025-03-14 | 9.37 | 9.48 | 9.17 | 9.45 | +0.53% | 87,074 | 81,356,502 |
| 2025-03-13 | 9.73 | 9.76 | 9.19 | 9.4 | -3.79% | 113,648 | 106,910,242 |
| 2025-03-12 | 9.76 | 9.9 | 9.72 | 9.77 | +0.1% | 82,256 | 80,575,740 |
| 2025-03-11 | 9.65 | 9.89 | 9.6 | 9.76 | -0.31% | 76,474 | 74,517,522 |
| 2025-03-10 | 9.8 | 9.93 | 9.74 | 9.79 | -0.41% | 83,534 | 82,107,532 |
| 2025-03-07 | 9.82 | 9.99 | 9.74 | 9.83 | -0.51% | 96,749 | 95,365,131 |
| 2025-03-06 | 9.86 | 9.97 | 9.79 | 9.88 | +0.71% | 100,143 | 98,921,288 |
| 2025-03-05 | 9.78 | 9.86 | 9.62 | 9.81 | +0.2% | 81,540 | 79,371,618 |
| 2025-03-04 | 9.49 | 9.87 | 9.46 | 9.79 | +2.41% | 92,206 | 89,978,237 |
| 2025-03-03 | 9.6 | 9.77 | 9.41 | 9.56 | -0.21% | 94,266 | 90,748,865 |
| 2025-02-28 | 10.08 | 10.16 | 9.54 | 9.58 | -5.62% | 144,441 | 140,906,223 |
| 2025-02-27 | 10.26 | 10.38 | 9.97 | 10.15 | -1.46% | 162,067 | 164,256,386 |
| 2025-02-26 | 10 | 10.46 | 9.95 | 10.3 | +1.68% | 246,902 | 253,291,665 |
| 2025-02-25 | 9.8 | 10.33 | 9.76 | 10.13 | +2.32% | 199,792 | 202,097,064 |
| 2025-02-24 | 9.8 | 10.13 | 9.61 | 9.9 | +0.41% | 160,386 | 158,348,364 |
| 2025-02-21 | 9.73 | 9.93 | 9.7 | 9.86 | +0.82% | 153,859 | 151,192,534 |
| 2025-02-20 | 9.73 | 9.84 | 9.52 | 9.78 | +1.14% | 160,884 | 156,219,923 |
| 2025-02-19 | 9.25 | 9.74 | 9.24 | 9.67 | +3.64% | 187,617 | 179,302,070 |
| 2025-02-18 | 9.41 | 9.75 | 9.29 | 9.33 | -0.85% | 195,218 | 185,472,008 |
| 2025-02-17 | 9.19 | 9.46 | 9.14 | 9.41 | +2.95% | 86,066 | 80,374,452 |
| 2025-02-14 | 9.14 | 9.22 | 9.11 | 9.14 | -0.33% | 56,419 | 51,667,923 |
| 2025-02-13 | 9.4 | 9.47 | 9.16 | 9.17 | -2.96% | 71,353 | 66,097,566 |
| 2025-02-12 | 9.32 | 9.49 | 9.23 | 9.45 | +1.5% | 94,245 | 88,384,345 |
| 2025-02-11 | 9.25 | 9.34 | 9.15 | 9.31 | +0.54% | 75,285 | 69,773,758 |
| 2025-02-10 | 9.2 | 9.27 | 9.11 | 9.26 | +0.76% | 65,834 | 60,576,811 |
| 2025-02-07 | 9.21 | 9.33 | 9.08 | 9.19 | -0.86% | 94,053 | 86,799,330 |
| 2025-02-06 | 8.81 | 9.27 | 8.8 | 9.27 | +4.75% | 98,398 | 90,099,489 |
| 2025-02-05 | 8.64 | 8.92 | 8.61 | 8.85 | +3.39% | 69,510 | 61,377,690 |
| 2025-01-27 | 8.86 | 8.96 | 8.55 | 8.56 | -3.28% | 67,378 | 58,553,918 |
| 2025-01-24 | 8.68 | 8.86 | 8.52 | 8.85 | +2.19% | 72,184 | 62,796,699 |
| 2025-01-23 | 8.76 | 8.98 | 8.65 | 8.66 | +0.23% | 81,818 | 72,262,287 |
| 2025-01-22 | 8.77 | 8.81 | 8.6 | 8.64 | -1.82% | 60,674 | 52,712,993 |
| 2025-01-21 | 8.75 | 9.05 | 8.59 | 8.8 | +1.38% | 111,255 | 97,794,159 |
| 2025-01-20 | 9.1 | 9.14 | 8.6 | 8.68 | -5.03% | 163,570 | 142,807,853 |
| 2025-01-17 | 9.13 | 9.4 | 9.05 | 9.14 | -0.11% | 91,593 | 84,454,007 |
| 2025-01-16 | 9.26 | 9.38 | 9.04 | 9.15 | -0.87% | 55,788 | 51,401,211 |
| 2025-01-15 | 9.3 | 9.35 | 9.19 | 9.23 | -0.65% | 62,913 | 58,266,338 |
| 2025-01-14 | 8.75 | 9.29 | 8.67 | 9.29 | +7.15% | 96,920 | 88,280,233 |
| 2025-01-13 | 8.53 | 8.85 | 8.21 | 8.67 | +1.76% | 70,457 | 60,285,833 |
| 2025-01-10 | 8.7 | 8.95 | 8.52 | 8.52 | -2.41% | 69,410 | 60,817,658 |
| 2025-01-09 | 8.59 | 8.82 | 8.51 | 8.73 | +0.92% | 50,204 | 43,876,643 |
| 2025-01-08 | 8.61 | 8.72 | 8.26 | 8.65 | +0.12% | 71,711 | 60,966,996 |
| 2025-01-07 | 8.26 | 8.65 | 8.25 | 8.64 | +4.98% | 62,071 | 52,572,411 |
| 2025-01-06 | 8.31 | 8.4 | 7.96 | 8.23 | -1.79% | 61,252 | 50,403,746 |
| 2025-01-03 | 8.88 | 8.94 | 8.3 | 8.38 | -5.31% | 92,420 | 79,419,471 |
| 2025-01-02 | 9.07 | 9.17 | 8.7 | 8.85 | -1.78% | 71,267 | 63,640,292 |
| 2024-12-31 | 9.48 | 9.5 | 9 | 9.01 | -3.53% | 65,035 | 59,684,328 |
| 2024-12-30 | 9.49 | 9.58 | 9.04 | 9.34 | -2.4% | 72,121 | 67,132,631 |
| 2024-12-27 | 9.39 | 9.74 | 9.34 | 9.57 | +2.03% | 85,400 | 81,760,339 |
| 2024-12-26 | 9.08 | 9.49 | 9.03 | 9.38 | +3.53% | 89,762 | 83,985,357 |
| 2024-12-25 | 9.46 | 9.46 | 8.85 | 9.06 | -4.23% | 104,725 | 95,331,387 |
| 2024-12-24 | 9.47 | 9.68 | 9.25 | 9.46 | +0.96% | 88,814 | 83,888,510 |
| 2024-12-23 | 10 | 10.04 | 9.3 | 9.37 | -7.32% | 157,616 | 151,705,924 |
| 2024-12-20 | 9.59 | 10.23 | 9.56 | 10.11 | +4.77% | 205,384 | 203,939,642 |
| 2024-12-19 | 9.38 | 9.74 | 9.33 | 9.65 | +0.94% | 107,737 | 103,504,357 |
| 2024-12-18 | 9.56 | 9.68 | 9.25 | 9.56 | +0.84% | 106,860 | 101,553,231 |
| 2024-12-17 | 10.01 | 10.01 | 9.41 | 9.48 | -5.2% | 157,011 | 151,336,821 |
| 2024-12-16 | 10.31 | 10.38 | 9.9 | 10 | -3.66% | 206,512 | 207,733,585 |
| 2024-12-13 | 10.62 | 11.11 | 10.33 | 10.38 | -3.89% | 251,229 | 266,635,006 |
| 2024-12-12 | 10.9 | 11.09 | 10.6 | 10.8 | -3.57% | 302,123 | 326,142,218 |
| 2024-12-11 | 10.59 | 11.42 | 10.21 | 11.2 | +4.87% | 476,118 | 516,332,409 |
| 2024-12-10 | 10.29 | 11.02 | 10.05 | 10.68 | +6.37% | 398,886 | 420,968,085 |
| 2024-12-09 | 10.02 | 10.33 | 9.86 | 10.04 | -1.08% | 203,065 | 204,126,467 |
| 2024-12-06 | 10.32 | 10.34 | 9.97 | 10.15 | -2.68% | 263,125 | 265,295,829 |
| 2024-12-05 | 9.92 | 10.66 | 9.83 | 10.43 | +3.06% | 339,155 | 348,847,092 |
| 2024-12-04 | 9.68 | 10.69 | 9.65 | 10.12 | +3.48% | 407,759 | 412,943,983 |
| 2024-12-03 | 9.63 | 10.02 | 9.62 | 9.78 | +1.24% | 208,203 | 204,447,535 |
| 2024-12-02 | 9.57 | 9.78 | 9.5 | 9.66 | +1.15% | 161,463 | 156,168,334 |
| 2024-11-29 | 9.3 | 9.59 | 9.23 | 9.55 | +2.69% | 150,200 | 141,817,977 |
| 2024-11-28 | 9.33 | 9.48 | 9.26 | 9.3 | +0.54% | 128,194 | 120,021,252 |
| 2024-11-27 | 9 | 9.25 | 8.79 | 9.25 | +2.78% | 103,162 | 93,005,533 |
| 2024-11-26 | 9.28 | 9.28 | 8.99 | 9 | -3.85% | 115,707 | 105,540,145 |
| 2024-11-25 | 9.1 | 9.38 | 8.95 | 9.36 | +1.74% | 164,813 | 151,324,786 |
| 2024-11-22 | 9.29 | 9.96 | 9.14 | 9.2 | -1.18% | 242,711 | 229,813,674 |
| 2024-11-21 | 9.3 | 9.39 | 9.16 | 9.31 | -0.32% | 104,560 | 97,075,233 |
| 2024-11-20 | 9.05 | 9.42 | 9 | 9.34 | +2.64% | 131,320 | 121,478,972 |
| 2024-11-19 | 8.58 | 9.11 | 8.55 | 9.1 | +6.93% | 120,156 | 106,348,682 |
| 2024-11-18 | 8.82 | 8.9 | 8.45 | 8.51 | -3.41% | 76,831 | 66,189,062 |
| 2024-11-15 | 8.96 | 9.17 | 8.81 | 8.81 | -1.67% | 65,480 | 58,955,671 |
| 2024-11-14 | 9.26 | 9.33 | 8.96 | 8.96 | -4.07% | 74,956 | 68,279,651 |
| 2024-11-13 | 9.3 | 9.4 | 9.05 | 9.34 | +0.21% | 101,824 | 93,742,015 |
| 2024-11-12 | 9.55 | 9.64 | 9.23 | 9.32 | -2.61% | 143,290 | 135,028,927 |
| 2024-11-11 | 9.6 | 9.7 | 9.35 | 9.57 | +1.16% | 183,299 | 174,466,996 |
| 2024-11-08 | 9.31 | 9.5 | 9.18 | 9.46 | +3.28% | 196,331 | 184,195,359 |
| 2024-11-07 | 9.03 | 9.18 | 8.94 | 9.16 | +0.99% | 119,453 | 108,453,327 |
| 2024-11-06 | 9.13 | 9.22 | 8.96 | 9.07 | -0.66% | 144,461 | 131,382,156 |
| 2024-11-05 | 8.89 | 9.14 | 8.73 | 9.13 | +2.93% | 156,829 | 140,843,828 |
| 2024-11-04 | 8.25 | 8.87 | 8.25 | 8.87 | +6.87% | 150,392 | 131,458,580 |
| 2024-11-01 | 8.72 | 8.77 | 8.27 | 8.3 | -5.36% | 102,036 | 86,428,338 |
| 2024-10-31 | 8.68 | 8.86 | 8.61 | 8.77 | +1.39% | 87,041 | 76,291,388 |
| 2024-10-30 | 8.65 | 8.83 | 8.54 | 8.65 | -0.8% | 78,414 | 68,063,538 |
| 2024-10-29 | 8.85 | 8.97 | 8.66 | 8.72 | -2.13% | 107,173 | 94,284,602 |
| 2024-10-28 | 8.79 | 8.94 | 8.74 | 8.91 | +2.3% | 103,750 | 91,921,295 |
| 2024-10-25 | 8.61 | 8.73 | 8.58 | 8.71 | +2.23% | 83,332 | 72,220,245 |
| 2024-10-24 | 8.56 | 8.63 | 8.46 | 8.52 | -1.05% | 72,640 | 61,919,754 |
| 2024-10-23 | 8.68 | 8.76 | 8.56 | 8.61 | -0.92% | 98,293 | 85,121,051 |
| 2024-10-22 | 8.58 | 8.78 | 8.53 | 8.69 | +1.05% | 101,569 | 87,751,175 |
| 2024-10-21 | 8.41 | 8.7 | 8.39 | 8.6 | +2.26% | 111,689 | 95,696,150 |
| 2024-10-18 | 8.1 | 8.58 | 8.1 | 8.41 | +2.81% | 101,298 | 84,958,130 |
| 2024-10-17 | 8.23 | 8.38 | 8.14 | 8.18 | +0.37% | 74,740 | 61,911,547 |
| 2024-10-16 | 8 | 8.26 | 7.96 | 8.15 | -0.12% | 63,432 | 51,695,343 |
| 2024-10-15 | 8.26 | 8.44 | 8.16 | 8.16 | -1.81% | 75,103 | 62,236,478 |
| 2024-10-14 | 8.07 | 8.31 | 7.93 | 8.31 | +3.62% | 82,886 | 67,492,270 |
| 2024-10-11 | 8.31 | 8.45 | 7.95 | 8.02 | -4.41% | 96,915 | 78,677,383 |
| 2024-10-10 | 8.52 | 8.74 | 8.23 | 8.39 | +0.24% | 120,817 | 102,658,179 |
| 2024-10-09 | 9.16 | 9.16 | 8.37 | 8.37 | -13.44% | 191,055 | 168,578,253 |
| 2024-10-08 | 10 | 10.15 | 8.83 | 9.67 | +10.77% | 311,029 | 294,937,578 |
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：