股票概览
9.68
+0.73%
+0.07
9.64
开盘价
9.83
最高价
9.52
最低价
70,255
成交量
数据更新至: 2025-03-25
技术指标
9.65
MA5 (5日均线)
9.56
MA10 (10日均线)
9.09
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 | 9.64 | 9.83 | 9.52 | 9.68 | +0.73% | 70,255 | 68,125,275 |
| 2025-03-24 | 9.6 | 9.77 | 9.36 | 9.61 | -0.1% | 131,078 | 124,650,215 |
| 2025-03-21 | 9.86 | 10.01 | 9.58 | 9.62 | -3.12% | 117,077 | 114,092,807 |
| 2025-03-20 | 9.48 | 10.08 | 9.46 | 9.93 | +5.41% | 236,194 | 233,722,000 |
| 2025-03-19 | 9.62 | 9.64 | 9.34 | 9.42 | -2.08% | 89,689 | 84,694,077 |
| 2025-03-18 | 9.81 | 9.86 | 9.59 | 9.62 | -2.43% | 127,943 | 123,418,819 |
| 2025-03-17 | 9.32 | 10.14 | 9.32 | 9.86 | +5.57% | 231,309 | 226,728,411 |
| 2025-03-14 | 9.36 | 9.39 | 9.15 | 9.34 | +0.21% | 126,084 | 116,715,447 |
| 2025-03-13 | 9.26 | 9.69 | 9.24 | 9.32 | +1.3% | 179,341 | 169,544,005 |
| 2025-03-12 | 8.92 | 9.43 | 8.91 | 9.2 | +2.91% | 150,396 | 138,158,782 |
| 2025-03-11 | 8.62 | 9.08 | 8.58 | 8.94 | +3% | 120,303 | 106,846,818 |
| 2025-03-10 | 8.7 | 8.74 | 8.64 | 8.68 | +0.35% | 35,232 | 30,562,510 |
| 2025-03-07 | 8.6 | 8.69 | 8.58 | 8.65 | +0.12% | 45,236 | 39,067,561 |
| 2025-03-06 | 8.61 | 8.64 | 8.55 | 8.64 | +0.82% | 41,465 | 35,695,980 |
| 2025-03-05 | 8.6 | 8.65 | 8.49 | 8.57 | +0.23% | 27,687 | 23,621,979 |
| 2025-03-04 | 8.48 | 8.56 | 8.41 | 8.55 | +0.94% | 32,938 | 27,994,127 |
| 2025-03-03 | 8.39 | 8.55 | 8.39 | 8.47 | +1.07% | 36,954 | 31,404,745 |
| 2025-02-28 | 8.6 | 8.62 | 8.37 | 8.38 | -2.67% | 52,897 | 44,879,498 |
| 2025-02-27 | 8.64 | 8.71 | 8.52 | 8.61 | -0.58% | 49,746 | 42,823,258 |
| 2025-02-26 | 8.57 | 8.68 | 8.54 | 8.66 | +1.29% | 45,566 | 39,181,234 |
| 2025-02-25 | 8.6 | 8.67 | 8.53 | 8.55 | -2.06% | 66,291 | 56,818,244 |
| 2025-02-24 | 8.7 | 8.92 | 8.68 | 8.73 | +2.11% | 98,882 | 86,903,839 |
| 2025-02-21 | 8.6 | 8.65 | 8.46 | 8.55 | -0.58% | 46,369 | 39,542,886 |
| 2025-02-20 | 8.52 | 8.73 | 8.42 | 8.6 | +1.42% | 40,035 | 34,452,705 |
| 2025-02-19 | 8.4 | 8.5 | 8.4 | 8.48 | +0.59% | 35,175 | 29,763,316 |
| 2025-02-18 | 8.62 | 8.65 | 8.42 | 8.43 | -2.2% | 38,527 | 32,848,333 |
| 2025-02-17 | 8.58 | 8.65 | 8.5 | 8.62 | +0.94% | 50,867 | 43,624,458 |
| 2025-02-14 | 8.58 | 8.64 | 8.51 | 8.54 | -0.81% | 31,589 | 27,083,556 |
| 2025-02-13 | 8.65 | 8.67 | 8.59 | 8.61 | -0.35% | 34,788 | 30,036,234 |
| 2025-02-12 | 8.65 | 8.66 | 8.54 | 8.64 | -0.12% | 31,462 | 27,043,180 |
| 2025-02-11 | 8.63 | 8.67 | 8.52 | 8.65 | +0.23% | 40,007 | 34,400,770 |
| 2025-02-10 | 8.4 | 8.63 | 8.39 | 8.63 | +2.98% | 57,643 | 49,108,382 |
| 2025-02-07 | 8.31 | 8.47 | 8.29 | 8.38 | +0.96% | 48,043 | 40,289,246 |
| 2025-02-06 | 8.29 | 8.33 | 8.21 | 8.3 | +0.24% | 39,605 | 32,784,802 |
| 2025-02-05 | 8.4 | 8.42 | 8.24 | 8.28 | -0.72% | 33,063 | 27,500,444 |
| 2025-01-27 | 8.34 | 8.49 | 8.31 | 8.34 | 0% | 35,954 | 30,223,328 |
| 2025-01-24 | 8.33 | 8.36 | 8.24 | 8.34 | +0.12% | 30,669 | 25,466,349 |
| 2025-01-23 | 8.34 | 8.44 | 8.28 | 8.33 | +0.85% | 39,548 | 33,090,727 |
| 2025-01-22 | 8.27 | 8.44 | 8.22 | 8.26 | +0.24% | 42,199 | 35,089,229 |
| 2025-01-21 | 8.37 | 8.37 | 8.16 | 8.24 | -1.2% | 34,991 | 28,765,748 |
| 2025-01-20 | 8.4 | 8.44 | 8.32 | 8.34 | -0.24% | 29,523 | 24,733,214 |
| 2025-01-17 | 8.34 | 8.41 | 8.26 | 8.36 | +0.12% | 27,165 | 22,702,442 |
| 2025-01-16 | 8.33 | 8.45 | 8.29 | 8.35 | +0.24% | 31,395 | 26,318,939 |
| 2025-01-15 | 8.4 | 8.4 | 8.28 | 8.33 | -0.48% | 19,236 | 16,024,421 |
| 2025-01-14 | 8.26 | 8.42 | 8.17 | 8.37 | +2.32% | 44,393 | 36,944,705 |
| 2025-01-13 | 8.1 | 8.21 | 7.94 | 8.18 | +1.11% | 29,057 | 23,555,939 |
| 2025-01-10 | 8.2 | 8.25 | 8.08 | 8.09 | -1.7% | 36,791 | 29,984,100 |
| 2025-01-09 | 8.34 | 8.35 | 8.18 | 8.23 | -0.96% | 42,597 | 35,067,766 |
| 2025-01-08 | 8.44 | 8.45 | 8.15 | 8.31 | -1.66% | 45,042 | 37,361,556 |
| 2025-01-07 | 8.41 | 8.47 | 8.2 | 8.45 | +0.6% | 42,397 | 35,414,037 |
| 2025-01-06 | 8.38 | 8.48 | 8.17 | 8.4 | +0.24% | 42,893 | 35,766,471 |
| 2025-01-03 | 8.74 | 8.79 | 8.36 | 8.38 | -3.68% | 61,843 | 52,898,795 |
| 2025-01-02 | 8.72 | 8.98 | 8.65 | 8.7 | -0.23% | 55,901 | 49,207,878 |
| 2024-12-31 | 8.92 | 9.02 | 8.69 | 8.72 | -2.46% | 47,881 | 42,209,522 |
| 2024-12-30 | 9.08 | 9.09 | 8.85 | 8.94 | -1.54% | 50,371 | 45,162,374 |
| 2024-12-27 | 9 | 9.13 | 8.91 | 9.08 | +1.57% | 54,379 | 49,165,228 |
| 2024-12-26 | 8.83 | 9.16 | 8.75 | 8.94 | +1.59% | 59,735 | 53,689,206 |
| 2024-12-25 | 8.83 | 8.86 | 8.61 | 8.8 | -0.34% | 46,133 | 40,181,852 |
| 2024-12-24 | 8.82 | 8.88 | 8.72 | 8.83 | +0.23% | 44,186 | 38,908,541 |
| 2024-12-23 | 9.1 | 9.17 | 8.77 | 8.81 | -3.19% | 76,373 | 68,087,481 |
| 2024-12-20 | 8.97 | 9.27 | 8.96 | 9.1 | +1.34% | 81,226 | 74,316,635 |
| 2024-12-19 | 9 | 9.09 | 8.82 | 8.98 | -0.33% | 90,425 | 80,806,836 |
| 2024-12-18 | 9.15 | 9.22 | 8.95 | 9.01 | -1.31% | 97,843 | 88,487,505 |
| 2024-12-17 | 9.57 | 9.57 | 9.09 | 9.13 | -4.6% | 143,682 | 133,117,841 |
| 2024-12-16 | 9.3 | 9.81 | 9.28 | 9.57 | +3.13% | 197,334 | 190,222,118 |
| 2024-12-13 | 9.58 | 9.58 | 9.24 | 9.28 | -3.13% | 127,650 | 119,814,999 |
| 2024-12-12 | 9.29 | 9.6 | 9.23 | 9.58 | +3.23% | 181,635 | 171,419,761 |
| 2024-12-11 | 9.16 | 9.33 | 9.12 | 9.28 | +1.31% | 93,724 | 86,884,583 |
| 2024-12-10 | 9.28 | 9.36 | 9.13 | 9.16 | +0.66% | 117,832 | 109,064,360 |
| 2024-12-09 | 9.13 | 9.23 | 9.03 | 9.1 | -0.22% | 68,532 | 62,515,855 |
| 2024-12-06 | 9.02 | 9.14 | 8.98 | 9.12 | +1.11% | 70,250 | 63,787,561 |
| 2024-12-05 | 9.01 | 9.05 | 8.93 | 9.02 | 0% | 46,035 | 41,467,938 |
| 2024-12-04 | 9.1 | 9.2 | 8.96 | 9.02 | -1.42% | 73,932 | 67,227,783 |
| 2024-12-03 | 9.18 | 9.2 | 9.01 | 9.15 | -0.11% | 72,721 | 66,210,403 |
| 2024-12-02 | 9.05 | 9.19 | 9.02 | 9.16 | +1.22% | 98,959 | 90,315,109 |
| 2024-11-29 | 8.88 | 9.21 | 8.87 | 9.05 | +1.46% | 109,044 | 98,958,768 |
| 2024-11-28 | 8.74 | 9.11 | 8.66 | 8.92 | +1.94% | 107,427 | 95,991,873 |
| 2024-11-27 | 8.66 | 8.75 | 8.45 | 8.75 | +0.57% | 48,876 | 41,995,260 |
| 2024-11-26 | 8.62 | 8.73 | 8.59 | 8.7 | +0.58% | 46,617 | 40,430,347 |
| 2024-11-25 | 8.5 | 8.69 | 8.43 | 8.65 | +1.65% | 52,955 | 45,470,738 |
| 2024-11-22 | 8.88 | 8.96 | 8.5 | 8.51 | -5.02% | 90,676 | 79,080,124 |
| 2024-11-21 | 8.98 | 9.02 | 8.83 | 8.96 | -0.11% | 57,620 | 51,439,626 |
| 2024-11-20 | 8.91 | 9.03 | 8.86 | 8.97 | +0.56% | 78,892 | 70,553,131 |
| 2024-11-19 | 8.81 | 8.93 | 8.75 | 8.92 | +1.02% | 72,889 | 64,428,650 |
| 2024-11-18 | 8.86 | 8.97 | 8.71 | 8.83 | -0.34% | 63,024 | 55,813,173 |
| 2024-11-15 | 9.02 | 9.11 | 8.86 | 8.86 | -1.66% | 72,359 | 64,988,598 |
| 2024-11-14 | 9.36 | 9.36 | 9 | 9.01 | -3.43% | 86,953 | 79,453,363 |
| 2024-11-13 | 9.32 | 9.41 | 9.11 | 9.33 | -0.11% | 90,597 | 83,877,006 |
| 2024-11-12 | 9.51 | 9.58 | 9.23 | 9.34 | -1.48% | 133,925 | 126,536,265 |
| 2024-11-11 | 9.2 | 9.52 | 9.09 | 9.48 | +2.05% | 153,327 | 142,730,981 |
| 2024-11-08 | 9.66 | 9.67 | 9.25 | 9.29 | -2.62% | 162,605 | 152,479,803 |
| 2024-11-07 | 8.88 | 9.61 | 8.88 | 9.54 | +6.24% | 235,446 | 220,084,274 |
| 2024-11-06 | 9.03 | 9.1 | 8.92 | 8.98 | -0.66% | 117,909 | 106,262,181 |
| 2024-11-05 | 8.87 | 9.05 | 8.82 | 9.04 | +1.8% | 101,064 | 90,809,388 |
| 2024-11-04 | 8.7 | 8.9 | 8.6 | 8.88 | +2.54% | 72,251 | 63,493,914 |
| 2024-11-01 | 8.89 | 8.92 | 8.65 | 8.66 | -2.59% | 83,656 | 73,203,375 |
| 2024-10-31 | 8.92 | 9.06 | 8.84 | 8.89 | -0.56% | 96,007 | 85,704,615 |
| 2024-10-30 | 8.99 | 8.99 | 8.77 | 8.94 | -0.78% | 115,706 | 102,595,636 |
| 2024-10-29 | 9.25 | 9.3 | 8.96 | 9.01 | -2.8% | 183,442 | 165,919,516 |
| 2024-10-28 | 9.04 | 9.27 | 8.98 | 9.27 | -1.9% | 203,808 | 185,734,884 |
| 2024-10-25 | 9.43 | 9.57 | 9.23 | 9.45 | -1.66% | 189,955 | 178,090,930 |
| 2024-10-24 | 9.38 | 9.98 | 9.38 | 9.61 | +3% | 266,836 | 258,370,979 |
| 2024-10-23 | 9.15 | 9.46 | 9.02 | 9.33 | +1.52% | 188,955 | 173,838,353 |
| 2024-10-22 | 8.83 | 9.42 | 8.74 | 9.19 | +5.88% | 264,310 | 241,772,597 |
| 2024-10-21 | 8.6 | 8.72 | 8.48 | 8.68 | +0.7% | 125,610 | 108,400,215 |
| 2024-10-18 | 8.34 | 8.74 | 8.25 | 8.62 | +3.36% | 159,639 | 135,819,452 |
| 2024-10-17 | 8.53 | 8.68 | 8.34 | 8.34 | -2.23% | 81,960 | 69,775,829 |
| 2024-10-16 | 8.6 | 8.75 | 8.44 | 8.53 | -1.73% | 85,276 | 73,361,061 |
| 2024-10-15 | 8.88 | 8.99 | 8.66 | 8.68 | -3.13% | 80,372 | 70,893,930 |
| 2024-10-14 | 8.91 | 9.02 | 8.67 | 8.96 | +0.56% | 95,222 | 84,422,057 |
| 2024-10-11 | 9.03 | 9.24 | 8.79 | 8.91 | -2.09% | 97,382 | 87,639,069 |
| 2024-10-10 | 9.16 | 9.45 | 9.02 | 9.1 | +1.56% | 119,391 | 110,263,381 |
| 2024-10-09 | 9.8 | 9.8 | 8.85 | 8.96 | -12.16% | 192,594 | 180,391,427 |
| 2024-10-08 | 10.98 | 11.18 | 9.66 | 10.2 | +7.94% | 313,249 | 322,027,810 |
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：