股票概览
9.05
+1.69%
+0.15
8.88
开盘价
9.18
最高价
8.79
最低价
62,726
成交量
数据更新至: 2025-03-25
技术指标
9.28
MA5 (5日均线)
9.32
MA10 (10日均线)
9.21
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 | 8.88 | 9.18 | 8.79 | 9.05 | +1.69% | 62,726 | 56,818,562 |
| 2025-03-24 | 9.34 | 9.46 | 8.67 | 8.9 | -4.71% | 121,862 | 109,344,718 |
| 2025-03-21 | 9.45 | 9.63 | 9.31 | 9.34 | -1.89% | 77,430 | 73,151,881 |
| 2025-03-20 | 9.64 | 9.65 | 9.48 | 9.52 | -0.63% | 84,931 | 81,162,319 |
| 2025-03-19 | 9.64 | 9.86 | 9.51 | 9.58 | -1.03% | 140,810 | 135,966,389 |
| 2025-03-18 | 9.6 | 9.98 | 9.5 | 9.68 | +4.65% | 214,324 | 207,280,180 |
| 2025-03-17 | 9.29 | 9.37 | 9.23 | 9.25 | -0.32% | 59,275 | 55,003,737 |
| 2025-03-14 | 9.15 | 9.33 | 9.05 | 9.28 | +0.32% | 68,037 | 62,703,899 |
| 2025-03-13 | 9.3 | 9.33 | 9.08 | 9.25 | -0.86% | 62,520 | 57,473,081 |
| 2025-03-12 | 9.19 | 9.44 | 9.18 | 9.33 | +1.63% | 106,843 | 99,853,047 |
| 2025-03-11 | 9.17 | 9.32 | 9.03 | 9.18 | -1.18% | 67,811 | 61,893,019 |
| 2025-03-10 | 9.01 | 9.35 | 8.9 | 9.29 | +3.11% | 107,568 | 98,161,921 |
| 2025-03-07 | 9.2 | 9.2 | 8.96 | 9.01 | -2.28% | 71,006 | 64,412,145 |
| 2025-03-06 | 8.97 | 9.28 | 8.97 | 9.22 | +2.56% | 96,154 | 87,999,430 |
| 2025-03-05 | 9.05 | 9.05 | 8.8 | 8.99 | -0.88% | 57,796 | 51,515,869 |
| 2025-03-04 | 8.99 | 9.08 | 8.9 | 9.07 | +0.78% | 51,138 | 46,047,836 |
| 2025-03-03 | 8.88 | 9.17 | 8.88 | 9 | +0.56% | 65,891 | 59,507,262 |
| 2025-02-28 | 9.08 | 9.2 | 8.83 | 8.95 | -1.54% | 93,679 | 84,145,423 |
| 2025-02-27 | 9.2 | 9.24 | 8.87 | 9.09 | -1.09% | 94,785 | 85,641,666 |
| 2025-02-26 | 9.24 | 9.29 | 9.12 | 9.19 | 0% | 71,222 | 65,390,187 |
| 2025-02-25 | 9.16 | 9.34 | 9.1 | 9.19 | -1.29% | 60,869 | 56,193,496 |
| 2025-02-24 | 9.21 | 9.44 | 9.06 | 9.31 | +0.32% | 73,581 | 67,980,198 |
| 2025-02-21 | 9.16 | 9.37 | 9.08 | 9.28 | +0.87% | 85,299 | 78,859,524 |
| 2025-02-20 | 9.28 | 9.38 | 9.1 | 9.2 | -1.5% | 74,698 | 68,700,959 |
| 2025-02-19 | 9.17 | 9.41 | 9.09 | 9.34 | +1.52% | 80,341 | 74,744,564 |
| 2025-02-18 | 9.38 | 9.55 | 9.05 | 9.2 | -1.39% | 108,951 | 101,559,802 |
| 2025-02-17 | 9.18 | 9.44 | 9.11 | 9.33 | +2.19% | 73,339 | 67,731,074 |
| 2025-02-14 | 9.16 | 9.27 | 9.06 | 9.13 | -0.54% | 60,988 | 55,887,063 |
| 2025-02-13 | 9.36 | 9.4 | 9.15 | 9.18 | -2.65% | 75,164 | 69,479,102 |
| 2025-02-12 | 9.12 | 9.54 | 9.12 | 9.43 | +2.95% | 114,758 | 107,600,426 |
| 2025-02-11 | 9.31 | 9.31 | 9.1 | 9.16 | -1.08% | 59,360 | 54,385,140 |
| 2025-02-10 | 9.12 | 9.28 | 9.04 | 9.26 | +1.54% | 87,794 | 80,494,875 |
| 2025-02-07 | 9.1 | 9.24 | 8.96 | 9.12 | +0.55% | 101,361 | 92,618,760 |
| 2025-02-06 | 8.71 | 9.12 | 8.68 | 9.07 | +3.3% | 80,275 | 71,690,806 |
| 2025-02-05 | 8.71 | 8.81 | 8.6 | 8.78 | +1.62% | 54,148 | 47,217,741 |
| 2025-01-27 | 9.08 | 9.15 | 8.6 | 8.64 | -4.64% | 81,825 | 72,409,183 |
| 2025-01-24 | 8.93 | 9.08 | 8.72 | 9.06 | +1.46% | 104,636 | 93,138,212 |
| 2025-01-23 | 9.06 | 9.32 | 8.92 | 8.93 | -0.56% | 111,133 | 101,145,538 |
| 2025-01-22 | 9 | 9.3 | 8.88 | 8.98 | -0.99% | 97,856 | 88,386,875 |
| 2025-01-21 | 9.16 | 9.26 | 8.89 | 9.07 | -0.55% | 111,977 | 101,049,664 |
| 2025-01-20 | 9.3 | 9.44 | 9.05 | 9.12 | -1.41% | 136,076 | 125,525,980 |
| 2025-01-17 | 9.58 | 9.62 | 9.1 | 9.25 | -4.84% | 187,098 | 173,488,743 |
| 2025-01-16 | 9.45 | 10.28 | 9.25 | 9.72 | +4.74% | 202,541 | 195,998,847 |
| 2025-01-15 | 9.88 | 9.89 | 9.26 | 9.28 | -6.07% | 156,867 | 148,290,979 |
| 2025-01-14 | 9.42 | 9.88 | 9.13 | 9.88 | +9.66% | 165,070 | 157,063,052 |
| 2025-01-13 | 9.43 | 9.45 | 8.86 | 9.01 | -5.75% | 151,385 | 137,584,259 |
| 2025-01-10 | 10.5 | 10.68 | 9.53 | 9.56 | -9.21% | 194,054 | 194,166,685 |
| 2025-01-09 | 10.49 | 10.78 | 10.39 | 10.53 | +0.19% | 138,276 | 145,802,004 |
| 2025-01-08 | 10.61 | 10.7 | 10.1 | 10.51 | -1.41% | 178,470 | 186,159,785 |
| 2025-01-07 | 10.36 | 10.76 | 10.21 | 10.66 | +7.46% | 285,029 | 298,098,655 |
| 2025-01-06 | 9.21 | 10.06 | 8.55 | 9.92 | +6.67% | 277,917 | 264,841,557 |
| 2025-01-03 | 10.35 | 10.55 | 9.16 | 9.3 | -10.58% | 251,281 | 239,949,966 |
| 2025-01-02 | 10.69 | 10.78 | 10.13 | 10.4 | -2.26% | 187,839 | 195,449,292 |
| 2024-12-31 | 11.06 | 11.21 | 10.6 | 10.64 | -5.17% | 294,938 | 319,333,465 |
| 2024-12-30 | 10.9 | 11.31 | 10.5 | 11.22 | +0.72% | 473,320 | 517,515,978 |
| 2024-12-27 | 9.23 | 11.14 | 9.23 | 11.14 | +20.04% | 555,418 | 612,058,715 |
| 2024-12-26 | 9 | 9.43 | 9 | 9.28 | +1.87% | 117,954 | 109,307,965 |
| 2024-12-25 | 10 | 10.06 | 8.89 | 9.11 | -10.95% | 182,165 | 168,778,251 |
| 2024-12-24 | 10.16 | 10.48 | 10.1 | 10.23 | +0.59% | 133,939 | 138,264,426 |
| 2024-12-23 | 10.67 | 10.89 | 9.91 | 10.17 | -5.4% | 154,283 | 158,378,088 |
| 2024-12-20 | 10.64 | 11.17 | 10.46 | 10.75 | -0.92% | 203,247 | 217,956,538 |
| 2024-12-19 | 10.33 | 11.31 | 10.01 | 10.85 | +2.36% | 260,307 | 276,012,361 |
| 2024-12-18 | 9.99 | 10.66 | 9.8 | 10.6 | +3.62% | 268,661 | 279,725,793 |
| 2024-12-17 | 9.86 | 10.77 | 9.81 | 10.23 | +3.96% | 226,854 | 231,905,683 |
| 2024-12-16 | 9.7 | 10.09 | 9.68 | 9.84 | +1.65% | 68,537 | 68,073,731 |
| 2024-12-13 | 9.86 | 9.96 | 9.68 | 9.68 | -2.42% | 49,395 | 48,493,241 |
| 2024-12-12 | 9.85 | 9.93 | 9.73 | 9.92 | +0.51% | 51,958 | 51,101,377 |
| 2024-12-11 | 9.87 | 9.89 | 9.77 | 9.87 | +0.2% | 46,557 | 45,745,631 |
| 2024-12-10 | 10.14 | 10.25 | 9.83 | 9.85 | -0.71% | 78,775 | 78,603,443 |
| 2024-12-09 | 9.79 | 9.96 | 9.71 | 9.92 | +0.92% | 56,555 | 55,676,358 |
| 2024-12-06 | 9.82 | 9.98 | 9.56 | 9.83 | +0.1% | 67,392 | 65,641,046 |
| 2024-12-05 | 9.69 | 9.93 | 9.66 | 9.82 | +0.72% | 46,495 | 45,643,890 |
| 2024-12-04 | 9.75 | 9.97 | 9.61 | 9.75 | -0.91% | 66,717 | 65,222,062 |
| 2024-12-03 | 9.7 | 9.92 | 9.68 | 9.84 | +1.44% | 68,274 | 66,783,216 |
| 2024-12-02 | 9.35 | 9.7 | 9.29 | 9.7 | +3.52% | 64,788 | 61,958,229 |
| 2024-11-29 | 9.23 | 9.45 | 9 | 9.37 | +1.19% | 55,281 | 51,337,765 |
| 2024-11-28 | 9.47 | 9.54 | 9.23 | 9.26 | -2.22% | 57,599 | 53,916,870 |
| 2024-11-27 | 9.47 | 9.49 | 9.03 | 9.47 | +0.42% | 56,624 | 52,416,371 |
| 2024-11-26 | 9.77 | 9.88 | 9.43 | 9.43 | -4.26% | 69,008 | 66,198,223 |
| 2024-11-25 | 9.72 | 9.85 | 9.51 | 9.85 | +1.13% | 72,658 | 70,417,058 |
| 2024-11-22 | 10.02 | 10.26 | 9.7 | 9.74 | -3.75% | 122,718 | 122,662,785 |
| 2024-11-21 | 9.91 | 10.34 | 9.91 | 10.12 | +1.2% | 136,652 | 138,603,544 |
| 2024-11-20 | 9.82 | 10.07 | 9.75 | 10 | +1.01% | 104,794 | 104,348,862 |
| 2024-11-19 | 9.3 | 9.9 | 9.26 | 9.9 | +4.76% | 107,466 | 103,654,961 |
| 2024-11-18 | 9.35 | 9.76 | 8.93 | 9.45 | +1.07% | 89,810 | 83,609,448 |
| 2024-11-15 | 9.7 | 9.83 | 9.34 | 9.35 | -4.59% | 92,919 | 89,075,763 |
| 2024-11-14 | 10.14 | 10.27 | 9.75 | 9.8 | -5.22% | 134,311 | 133,941,196 |
| 2024-11-13 | 9.62 | 10.48 | 9.62 | 10.34 | +5.83% | 212,361 | 214,608,059 |
| 2024-11-12 | 9.75 | 10.08 | 9.64 | 9.77 | +0.51% | 114,296 | 112,288,066 |
| 2024-11-11 | 9.48 | 9.74 | 9.44 | 9.72 | +2.21% | 70,064 | 67,218,872 |
| 2024-11-08 | 9.7 | 9.71 | 9.48 | 9.51 | -1.35% | 84,018 | 80,542,771 |
| 2024-11-07 | 9.5 | 9.66 | 9.42 | 9.64 | +2.12% | 77,360 | 73,994,117 |
| 2024-11-06 | 9.34 | 9.58 | 9.31 | 9.44 | +1.07% | 77,623 | 73,524,271 |
| 2024-11-05 | 9.23 | 9.41 | 9.14 | 9.34 | +1.63% | 53,360 | 49,703,450 |
| 2024-11-04 | 9 | 9.2 | 8.92 | 9.19 | +2.91% | 46,346 | 42,272,266 |
| 2024-11-01 | 9.33 | 9.4 | 8.93 | 8.93 | -5% | 85,245 | 77,371,162 |
| 2024-10-31 | 9.22 | 9.53 | 9.2 | 9.4 | +2.06% | 76,464 | 71,526,727 |
| 2024-10-30 | 9.2 | 9.46 | 9.09 | 9.21 | -0.54% | 52,911 | 48,863,791 |
| 2024-10-29 | 9.49 | 9.57 | 9.23 | 9.26 | -3.04% | 67,624 | 63,306,734 |
| 2024-10-28 | 9.6 | 9.66 | 9.39 | 9.55 | -0.52% | 84,795 | 80,419,335 |
| 2024-10-25 | 9.35 | 9.75 | 9.35 | 9.6 | +2.78% | 104,447 | 100,573,383 |
| 2024-10-24 | 9.32 | 9.48 | 9.29 | 9.34 | -0.85% | 43,956 | 41,156,084 |
| 2024-10-23 | 9.57 | 9.62 | 9.37 | 9.42 | -1.67% | 65,664 | 62,435,100 |
| 2024-10-22 | 9.48 | 9.67 | 9.39 | 9.58 | +1.59% | 76,863 | 73,341,339 |
| 2024-10-21 | 9.15 | 9.58 | 9.15 | 9.43 | +2.84% | 93,895 | 88,197,323 |
| 2024-10-18 | 8.79 | 9.37 | 8.73 | 9.17 | +4.09% | 100,342 | 91,362,965 |
| 2024-10-17 | 8.9 | 9.06 | 8.79 | 8.81 | -0.11% | 54,603 | 48,690,542 |
| 2024-10-16 | 8.75 | 8.97 | 8.69 | 8.82 | -0.68% | 53,309 | 47,152,880 |
| 2024-10-15 | 9.14 | 9.25 | 8.84 | 8.88 | -3.06% | 87,550 | 79,133,461 |
| 2024-10-14 | 8.98 | 9.18 | 8.84 | 9.16 | +2.92% | 65,974 | 59,695,714 |
| 2024-10-11 | 9.37 | 9.43 | 8.77 | 8.9 | -6.12% | 98,746 | 89,131,028 |
| 2024-10-10 | 9 | 9.77 | 9 | 9.48 | +5.45% | 134,490 | 127,725,263 |
| 2024-10-09 | 10.16 | 10.16 | 8.97 | 8.99 | -15.19% | 160,691 | 153,664,976 |
| 2024-10-08 | 11.1 | 11.4 | 9.6 | 10.6 | +11.34% | 258,693 | 270,810,637 |
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：