股票概览
9.1
-1.94%
-0.18
9.27
开盘价
9.27
最高价
9.01
最低价
105,618
成交量
数据更新至: 2025-03-25
技术指标
9.48
MA5 (5日均线)
9.62
MA10 (10日均线)
9.61
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 | 9.27 | 9.27 | 9.01 | 9.1 | -1.94% | 105,618 | 96,264,041 |
| 2025-03-24 | 9.71 | 9.76 | 9.08 | 9.28 | -4.13% | 278,517 | 261,582,770 |
| 2025-03-21 | 9.71 | 9.87 | 9.37 | 9.68 | -1.12% | 301,974 | 290,080,673 |
| 2025-03-20 | 9.53 | 9.94 | 9.47 | 9.79 | +2.62% | 297,594 | 290,340,036 |
| 2025-03-19 | 9.7 | 9.7 | 9.48 | 9.54 | -1.75% | 169,299 | 162,047,541 |
| 2025-03-18 | 9.8 | 9.85 | 9.65 | 9.71 | -0.41% | 151,854 | 147,663,485 |
| 2025-03-17 | 9.83 | 9.87 | 9.72 | 9.75 | -0.61% | 162,668 | 158,929,245 |
| 2025-03-14 | 9.66 | 9.84 | 9.49 | 9.81 | +2.08% | 246,731 | 240,013,258 |
| 2025-03-13 | 9.84 | 9.87 | 9.48 | 9.61 | -3.03% | 246,939 | 237,902,744 |
| 2025-03-12 | 10 | 10.08 | 9.88 | 9.91 | -0.5% | 303,637 | 302,666,051 |
| 2025-03-11 | 9.81 | 10.04 | 9.75 | 9.96 | -0.1% | 306,706 | 304,671,940 |
| 2025-03-10 | 9.89 | 10.23 | 9.81 | 9.97 | +0.71% | 433,415 | 433,477,284 |
| 2025-03-07 | 9.61 | 10.49 | 9.43 | 9.9 | +2.59% | 669,976 | 667,415,809 |
| 2025-03-06 | 9.4 | 9.67 | 9.38 | 9.65 | +2.99% | 310,463 | 296,661,817 |
| 2025-03-05 | 9.45 | 9.46 | 9.2 | 9.37 | -0.53% | 179,326 | 166,945,578 |
| 2025-03-04 | 9.18 | 9.44 | 9.15 | 9.42 | +1.73% | 185,308 | 172,737,224 |
| 2025-03-03 | 9.22 | 9.54 | 9.07 | 9.26 | +1.65% | 302,199 | 282,935,712 |
| 2025-02-28 | 9.71 | 9.79 | 9.09 | 9.11 | -6.28% | 315,277 | 295,413,774 |
| 2025-02-27 | 9.68 | 9.85 | 9.41 | 9.72 | +0.21% | 382,578 | 369,314,341 |
| 2025-02-26 | 9.8 | 9.83 | 9.62 | 9.7 | -0.1% | 222,594 | 215,658,365 |
| 2025-02-25 | 9.58 | 9.97 | 9.5 | 9.71 | 0% | 311,368 | 304,085,026 |
| 2025-02-24 | 9.64 | 9.88 | 9.5 | 9.71 | +0.21% | 332,356 | 321,446,992 |
| 2025-02-21 | 9.7 | 9.74 | 9.43 | 9.69 | -1.02% | 428,104 | 410,863,631 |
| 2025-02-20 | 9.29 | 9.82 | 9.18 | 9.79 | +5.95% | 433,477 | 413,531,926 |
| 2025-02-19 | 8.96 | 9.24 | 8.91 | 9.24 | +3.13% | 194,943 | 178,257,438 |
| 2025-02-18 | 9.48 | 9.54 | 8.94 | 8.96 | -5.88% | 248,345 | 228,794,401 |
| 2025-02-17 | 9.27 | 9.55 | 9.27 | 9.52 | +2.26% | 227,432 | 215,088,040 |
| 2025-02-14 | 9.38 | 9.43 | 9.24 | 9.31 | -0.96% | 193,297 | 180,400,331 |
| 2025-02-13 | 9.6 | 9.62 | 9.33 | 9.4 | -1.88% | 198,312 | 187,189,725 |
| 2025-02-12 | 9.41 | 9.58 | 9.36 | 9.58 | +1.81% | 188,234 | 178,541,274 |
| 2025-02-11 | 9.61 | 9.64 | 9.4 | 9.41 | -2.59% | 214,873 | 202,886,882 |
| 2025-02-10 | 9.51 | 9.68 | 9.45 | 9.66 | +1.58% | 257,016 | 245,769,086 |
| 2025-02-07 | 9.3 | 9.7 | 9.28 | 9.51 | +2.04% | 328,013 | 311,736,270 |
| 2025-02-06 | 8.99 | 9.34 | 8.95 | 9.32 | +2.53% | 265,889 | 244,243,496 |
| 2025-02-05 | 8.95 | 9.18 | 8.85 | 9.09 | +2.48% | 224,038 | 202,976,676 |
| 2025-01-27 | 9.11 | 9.16 | 8.82 | 8.87 | -0.11% | 202,707 | 182,010,179 |
| 2025-01-24 | 8.79 | 8.92 | 8.73 | 8.88 | +0.57% | 154,865 | 136,707,039 |
| 2025-01-23 | 9.04 | 9.22 | 8.82 | 8.83 | -1.01% | 210,145 | 190,281,320 |
| 2025-01-22 | 9.01 | 9.1 | 8.89 | 8.92 | -1.98% | 142,559 | 128,016,689 |
| 2025-01-21 | 9.15 | 9.35 | 8.95 | 9.1 | -1.3% | 214,765 | 195,051,847 |
| 2025-01-20 | 9.05 | 9.36 | 8.89 | 9.22 | +2.67% | 321,243 | 295,242,972 |
| 2025-01-17 | 8.86 | 9.04 | 8.8 | 8.98 | +0.22% | 208,642 | 186,161,098 |
| 2025-01-16 | 9.07 | 9.21 | 8.81 | 8.96 | +0.67% | 290,366 | 261,548,850 |
| 2025-01-15 | 9.04 | 9.58 | 8.83 | 8.9 | +0.23% | 480,176 | 439,666,251 |
| 2025-01-14 | 8.45 | 8.89 | 8.38 | 8.88 | +5.71% | 216,182 | 188,544,948 |
| 2025-01-13 | 8.27 | 8.44 | 8.02 | 8.4 | +0.6% | 161,754 | 133,865,382 |
| 2025-01-10 | 8.72 | 8.89 | 8.33 | 8.35 | -3.91% | 188,260 | 162,394,751 |
| 2025-01-09 | 8.6 | 8.84 | 8.6 | 8.69 | +0.12% | 153,948 | 134,664,364 |
| 2025-01-08 | 8.75 | 8.82 | 8.33 | 8.68 | -1.03% | 192,936 | 165,859,588 |
| 2025-01-07 | 8.42 | 8.77 | 8.42 | 8.77 | +4.4% | 181,361 | 155,892,036 |
| 2025-01-06 | 8.45 | 8.57 | 8.13 | 8.4 | -1.18% | 211,178 | 177,204,270 |
| 2025-01-03 | 9.11 | 9.2 | 8.48 | 8.5 | -6.08% | 222,869 | 195,361,363 |
| 2025-01-02 | 9.22 | 9.4 | 8.93 | 9.05 | -2.69% | 181,914 | 166,577,237 |
| 2024-12-31 | 9.8 | 9.92 | 9.29 | 9.3 | -4.81% | 183,323 | 174,276,105 |
| 2024-12-30 | 9.87 | 9.97 | 9.53 | 9.77 | -1.51% | 142,117 | 138,716,811 |
| 2024-12-27 | 9.8 | 10.11 | 9.76 | 9.92 | +1.12% | 170,029 | 169,588,609 |
| 2024-12-26 | 9.82 | 10.01 | 9.72 | 9.81 | -0.2% | 182,245 | 179,997,262 |
| 2024-12-25 | 10.12 | 10.14 | 9.53 | 9.83 | -3.15% | 301,021 | 293,097,241 |
| 2024-12-24 | 10.3 | 10.43 | 9.93 | 10.15 | -0.78% | 234,643 | 237,383,205 |
| 2024-12-23 | 10.94 | 11 | 10.23 | 10.23 | -7.67% | 297,293 | 313,626,054 |
| 2024-12-20 | 10.85 | 11.35 | 10.74 | 11.08 | +4.43% | 369,978 | 410,261,037 |
| 2024-12-19 | 10.5 | 10.67 | 10.4 | 10.61 | -0.84% | 173,013 | 182,592,228 |
| 2024-12-18 | 10.58 | 10.87 | 10.3 | 10.7 | +0.28% | 199,513 | 212,272,908 |
| 2024-12-17 | 11.05 | 11.15 | 10.64 | 10.67 | -4.3% | 240,732 | 260,517,699 |
| 2024-12-16 | 11.44 | 11.53 | 11.07 | 11.15 | -2.19% | 270,749 | 305,443,443 |
| 2024-12-13 | 11.78 | 11.78 | 11.38 | 11.4 | -3.47% | 329,963 | 382,109,205 |
| 2024-12-12 | 11.96 | 12.24 | 11.67 | 11.81 | -1.17% | 428,178 | 508,458,193 |
| 2024-12-11 | 11.71 | 12.05 | 11.56 | 11.95 | +2.05% | 499,827 | 593,723,210 |
| 2024-12-10 | 11.66 | 11.98 | 11.49 | 11.71 | +3.26% | 577,844 | 675,673,382 |
| 2024-12-09 | 11.7 | 11.74 | 11.22 | 11.34 | -1.65% | 339,619 | 389,195,793 |
| 2024-12-06 | 11.18 | 11.64 | 10.98 | 11.53 | +2.85% | 384,418 | 434,234,388 |
| 2024-12-05 | 10.99 | 11.29 | 10.99 | 11.21 | +1.08% | 263,725 | 294,643,922 |
| 2024-12-04 | 11.56 | 11.68 | 11.04 | 11.09 | -2.97% | 307,887 | 348,653,388 |
| 2024-12-03 | 11.56 | 11.67 | 11.22 | 11.43 | -2.06% | 405,193 | 462,288,996 |
| 2024-12-02 | 10.99 | 12.16 | 10.95 | 11.67 | +5.23% | 631,975 | 732,756,933 |
| 2024-11-29 | 10.96 | 11.25 | 10.62 | 11.09 | -0.09% | 421,372 | 460,772,552 |
| 2024-11-28 | 10.91 | 11.46 | 10.86 | 11.1 | +2.02% | 480,822 | 538,188,568 |
| 2024-11-27 | 10.81 | 10.89 | 10.35 | 10.88 | +0.83% | 318,803 | 337,840,945 |
| 2024-11-26 | 11.03 | 11.29 | 10.76 | 10.79 | -2.79% | 251,709 | 276,789,191 |
| 2024-11-25 | 10.95 | 11.1 | 10.65 | 11.1 | +1% | 323,843 | 351,126,980 |
| 2024-11-22 | 11.66 | 11.66 | 10.98 | 10.99 | -6.39% | 414,762 | 470,153,175 |
| 2024-11-21 | 11.9 | 12.07 | 11.52 | 11.74 | -2.81% | 424,718 | 500,506,618 |
| 2024-11-20 | 11.7 | 12.15 | 11.55 | 12.08 | +2.55% | 484,225 | 575,968,304 |
| 2024-11-19 | 11.3 | 11.8 | 11.11 | 11.78 | +5.46% | 410,473 | 469,090,965 |
| 2024-11-18 | 11.89 | 12.15 | 11.03 | 11.17 | -5.5% | 433,907 | 495,104,751 |
| 2024-11-15 | 12.33 | 12.55 | 11.78 | 11.82 | -4.52% | 429,858 | 523,646,806 |
| 2024-11-14 | 12.87 | 12.98 | 12.29 | 12.38 | -4.7% | 379,056 | 478,054,304 |
| 2024-11-13 | 13.2 | 13.35 | 12.57 | 12.99 | -2.33% | 537,479 | 690,364,766 |
| 2024-11-12 | 13.96 | 13.99 | 13.03 | 13.3 | -4.73% | 741,178 | 998,930,040 |
| 2024-11-11 | 13.36 | 14.21 | 13.36 | 13.96 | +1.16% | 814,426 | 1,133,427,536 |
| 2024-11-08 | 13.56 | 14.75 | 13.56 | 13.8 | -0.79% | 1,076,012 | 1,517,660,525 |
| 2024-11-07 | 14.39 | 15.09 | 13.22 | 13.91 | -7.88% | 1,526,295 | 2,122,522,080 |
| 2024-11-06 | 14.43 | 16 | 14.2 | 15.1 | +12.18% | 1,973,795 | 2,983,621,407 |
| 2024-11-05 | 13.46 | 13.46 | 13.46 | 13.46 | +19.96% | 259,843 | 349,748,960 |
| 2024-11-04 | 10.81 | 11.71 | 10.8 | 11.22 | +3.7% | 699,201 | 784,940,364 |
| 2024-11-01 | 13.47 | 13.48 | 10.82 | 10.82 | -19.97% | 1,332,408 | 1,538,274,885 |
| 2024-10-31 | 13.26 | 13.8 | 13.02 | 13.52 | +3.44% | 999,601 | 1,345,262,668 |
| 2024-10-30 | 13.7 | 14.14 | 12.66 | 13.07 | -8.6% | 1,163,285 | 1,569,559,617 |
| 2024-10-29 | 13.68 | 15.33 | 13.18 | 14.3 | +1.56% | 1,500,076 | 2,130,935,629 |
| 2024-10-28 | 14.02 | 14.66 | 13.81 | 14.08 | -2.22% | 1,308,464 | 1,858,354,917 |
| 2024-10-25 | 13.32 | 14.76 | 12.98 | 14.4 | +4.12% | 1,844,676 | 2,562,673,109 |
| 2024-10-24 | 11.78 | 14.5 | 11.68 | 13.83 | +14.49% | 1,934,548 | 2,563,772,434 |
| 2024-10-23 | 11.38 | 12.44 | 11.29 | 12.08 | +2.9% | 1,177,118 | 1,407,624,861 |
| 2024-10-22 | 12.68 | 13.06 | 11.7 | 11.74 | -10.65% | 1,486,137 | 1,829,415,932 |
| 2024-10-21 | 12.65 | 14.97 | 12.5 | 13.14 | +0.61% | 2,162,451 | 2,968,624,152 |
| 2024-10-18 | 12.4 | 13.57 | 11.81 | 13.06 | +3.49% | 2,189,840 | 2,721,866,362 |
| 2024-10-17 | 11.45 | 13.17 | 10.28 | 12.62 | +14.83% | 2,693,006 | 3,177,309,983 |
| 2024-10-16 | 10.08 | 10.99 | 9.9 | 10.99 | +19.98% | 2,586,209 | 2,747,536,903 |
| 2024-10-15 | 9.16 | 9.16 | 9.16 | 9.16 | +20.05% | 208,536 | 191,019,021 |
| 2024-10-14 | 7.63 | 7.63 | 7.63 | 7.63 | +19.97% | 269,147 | 205,359,214 |
| 2024-10-11 | 6.69 | 6.69 | 6.24 | 6.36 | -5.5% | 470,096 | 302,159,700 |
| 2024-10-10 | 6.81 | 7.12 | 6.6 | 6.73 | +0.75% | 549,077 | 376,933,165 |
| 2024-10-09 | 7.49 | 7.5 | 6.68 | 6.68 | -16.6% | 865,029 | 618,202,538 |
| 2024-10-08 | 7.9 | 8.02 | 6.9 | 8.01 | +19.91% | 1,213,775 | 917,654,023 |
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：