股票概览
9.41
-1.16%
-0.11
9.44
开盘价
9.47
最高价
9.3
最低价
343,760
成交量
数据更新至: 2025-03-25
技术指标
9.37
MA5 (5日均线)
9.28
MA10 (10日均线)
9.05
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 | 9.44 | 9.47 | 9.3 | 9.41 | -1.16% | 343,760 | 322,319,255 |
| 2025-03-24 | 9.36 | 9.66 | 9.34 | 9.52 | +2.37% | 859,481 | 818,347,208 |
| 2025-03-21 | 9.21 | 9.38 | 9.18 | 9.3 | +0.11% | 348,831 | 323,652,917 |
| 2025-03-20 | 9.37 | 9.5 | 9.26 | 9.29 | -0.64% | 396,961 | 372,456,144 |
| 2025-03-19 | 9.31 | 9.4 | 9.27 | 9.35 | +0.11% | 323,571 | 302,434,097 |
| 2025-03-18 | 9.4 | 9.43 | 9.29 | 9.34 | -0.21% | 341,610 | 319,137,537 |
| 2025-03-17 | 9.39 | 9.55 | 9.34 | 9.36 | +0.32% | 568,739 | 536,222,734 |
| 2025-03-14 | 9.03 | 9.33 | 9.02 | 9.33 | +4.01% | 635,855 | 585,464,388 |
| 2025-03-13 | 8.98 | 8.99 | 8.87 | 8.97 | 0% | 223,944 | 199,934,128 |
| 2025-03-12 | 9.05 | 9.12 | 8.96 | 8.97 | -0.77% | 262,069 | 236,535,927 |
| 2025-03-11 | 8.84 | 9.04 | 8.78 | 9.04 | +1.46% | 333,013 | 298,334,081 |
| 2025-03-10 | 8.92 | 8.94 | 8.84 | 8.91 | -0.11% | 234,526 | 208,280,916 |
| 2025-03-07 | 8.97 | 9.03 | 8.88 | 8.92 | -0.89% | 302,275 | 270,549,621 |
| 2025-03-06 | 8.71 | 9.04 | 8.69 | 9 | +3.45% | 594,944 | 529,884,498 |
| 2025-03-05 | 8.72 | 8.8 | 8.65 | 8.7 | -0.23% | 231,189 | 201,241,086 |
| 2025-03-04 | 8.63 | 8.73 | 8.62 | 8.72 | +0.46% | 213,737 | 185,583,728 |
| 2025-03-03 | 8.71 | 8.93 | 8.62 | 8.68 | -0.23% | 429,603 | 377,208,923 |
| 2025-02-28 | 8.8 | 8.92 | 8.67 | 8.7 | -1.81% | 401,838 | 352,974,042 |
| 2025-02-27 | 8.74 | 8.94 | 8.7 | 8.86 | +1.72% | 511,137 | 452,496,546 |
| 2025-02-26 | 8.66 | 8.74 | 8.63 | 8.71 | +0.58% | 262,690 | 228,056,184 |
| 2025-02-25 | 8.75 | 8.82 | 8.62 | 8.66 | -1.93% | 327,368 | 285,269,696 |
| 2025-02-24 | 8.81 | 8.95 | 8.77 | 8.83 | -0.23% | 308,414 | 272,648,176 |
| 2025-02-21 | 8.77 | 8.94 | 8.73 | 8.85 | +1.14% | 439,939 | 389,005,174 |
| 2025-02-20 | 8.75 | 8.88 | 8.72 | 8.75 | -0.11% | 259,875 | 228,406,525 |
| 2025-02-19 | 8.73 | 8.77 | 8.65 | 8.76 | +0.57% | 255,162 | 222,328,573 |
| 2025-02-18 | 9.01 | 9.03 | 8.69 | 8.71 | -3.65% | 395,118 | 349,731,870 |
| 2025-02-17 | 9.2 | 9.22 | 9.01 | 9.04 | -1.53% | 418,102 | 379,499,898 |
| 2025-02-14 | 9.21 | 9.24 | 9.1 | 9.18 | -0.76% | 349,660 | 320,250,144 |
| 2025-02-13 | 9.09 | 9.34 | 9.06 | 9.25 | +1.76% | 498,441 | 459,630,768 |
| 2025-02-12 | 9.04 | 9.12 | 8.98 | 9.09 | +0.44% | 265,351 | 240,106,101 |
| 2025-02-11 | 9.19 | 9.21 | 8.96 | 9.05 | -1.42% | 316,790 | 286,199,211 |
| 2025-02-10 | 8.94 | 9.23 | 8.92 | 9.18 | +2.8% | 513,078 | 466,814,640 |
| 2025-02-07 | 8.95 | 9.03 | 8.85 | 8.93 | -0.45% | 480,490 | 430,116,887 |
| 2025-02-06 | 8.93 | 9 | 8.84 | 8.97 | +0.45% | 327,802 | 292,714,781 |
| 2025-02-05 | 9.02 | 9.09 | 8.8 | 8.93 | -0.56% | 312,248 | 279,176,966 |
| 2025-01-27 | 8.96 | 9.17 | 8.93 | 8.98 | +1.81% | 439,778 | 397,962,207 |
| 2025-01-24 | 8.64 | 8.84 | 8.61 | 8.82 | +1.85% | 252,474 | 220,818,606 |
| 2025-01-23 | 8.76 | 8.84 | 8.65 | 8.66 | +0.12% | 250,904 | 219,457,192 |
| 2025-01-22 | 8.7 | 8.74 | 8.59 | 8.65 | -1.26% | 228,627 | 197,635,352 |
| 2025-01-21 | 8.83 | 8.93 | 8.69 | 8.76 | -0.68% | 205,502 | 180,041,088 |
| 2025-01-20 | 8.76 | 8.89 | 8.69 | 8.82 | +1.38% | 287,688 | 253,771,146 |
| 2025-01-17 | 8.63 | 8.71 | 8.55 | 8.7 | +0.46% | 205,384 | 177,929,414 |
| 2025-01-16 | 8.57 | 8.79 | 8.56 | 8.66 | +1.17% | 325,643 | 282,368,452 |
| 2025-01-15 | 8.52 | 8.66 | 8.47 | 8.56 | +0.23% | 336,517 | 288,653,959 |
| 2025-01-14 | 8.55 | 8.61 | 8.41 | 8.54 | +2.64% | 420,647 | 357,361,416 |
| 2025-01-13 | 8.12 | 8.35 | 8.08 | 8.32 | +1.84% | 276,511 | 228,420,547 |
| 2025-01-10 | 8.46 | 8.49 | 8.17 | 8.17 | -3.31% | 258,458 | 214,796,249 |
| 2025-01-09 | 8.45 | 8.58 | 8.44 | 8.45 | -1.17% | 233,180 | 198,033,684 |
| 2025-01-08 | 8.74 | 8.75 | 8.37 | 8.55 | -2.17% | 322,038 | 274,567,700 |
| 2025-01-07 | 8.74 | 8.79 | 8.65 | 8.74 | +0.58% | 200,730 | 174,827,491 |
| 2025-01-06 | 8.77 | 8.84 | 8.61 | 8.69 | -1.59% | 252,367 | 220,160,623 |
| 2025-01-03 | 9.13 | 9.2 | 8.8 | 8.83 | -3.18% | 326,198 | 292,330,883 |
| 2025-01-02 | 9.29 | 9.42 | 9.01 | 9.12 | -1.83% | 353,118 | 325,949,826 |
| 2024-12-31 | 9.54 | 9.64 | 9.29 | 9.29 | -2.62% | 293,628 | 277,573,437 |
| 2024-12-30 | 9.63 | 9.66 | 9.5 | 9.54 | -0.93% | 238,193 | 227,706,631 |
| 2024-12-27 | 9.54 | 9.77 | 9.49 | 9.63 | +0.84% | 296,572 | 286,707,613 |
| 2024-12-26 | 9.6 | 9.68 | 9.51 | 9.55 | -0.52% | 236,958 | 227,059,416 |
| 2024-12-25 | 9.53 | 9.68 | 9.34 | 9.6 | +0.52% | 320,386 | 304,869,914 |
| 2024-12-24 | 9.51 | 9.61 | 9.44 | 9.55 | +0.53% | 242,289 | 230,769,681 |
| 2024-12-23 | 9.77 | 9.8 | 9.48 | 9.5 | -2.86% | 388,403 | 373,737,790 |
| 2024-12-20 | 9.88 | 10.06 | 9.75 | 9.78 | -1.11% | 388,630 | 384,259,557 |
| 2024-12-19 | 9.85 | 9.95 | 9.7 | 9.89 | -0.7% | 374,095 | 367,362,296 |
| 2024-12-18 | 10.01 | 10.13 | 9.89 | 9.96 | -0.3% | 428,718 | 428,272,279 |
| 2024-12-17 | 10.32 | 10.32 | 9.8 | 9.99 | -3.48% | 763,694 | 762,216,592 |
| 2024-12-16 | 10.65 | 10.8 | 10.21 | 10.35 | +0.49% | 1,225,541 | 1,289,866,606 |
| 2024-12-13 | 10.2 | 10.62 | 10.11 | 10.3 | +0.1% | 1,130,248 | 1,166,007,375 |
| 2024-12-12 | 9.9 | 10.31 | 9.87 | 10.29 | +3.42% | 887,027 | 900,416,124 |
| 2024-12-11 | 9.68 | 9.98 | 9.64 | 9.95 | +2.47% | 514,354 | 508,352,522 |
| 2024-12-10 | 9.91 | 10.13 | 9.69 | 9.71 | +2.21% | 1,070,015 | 1,064,571,537 |
| 2024-12-09 | 9.55 | 9.73 | 9.42 | 9.5 | -0.84% | 321,893 | 307,368,359 |
| 2024-12-06 | 9.45 | 9.61 | 9.39 | 9.58 | +1.16% | 310,921 | 296,232,225 |
| 2024-12-05 | 9.36 | 9.52 | 9.36 | 9.47 | +0.85% | 202,503 | 191,415,135 |
| 2024-12-04 | 9.49 | 9.55 | 9.35 | 9.39 | -1.78% | 271,405 | 256,466,342 |
| 2024-12-03 | 9.65 | 9.71 | 9.5 | 9.56 | -1.04% | 349,531 | 335,266,925 |
| 2024-12-02 | 9.35 | 9.69 | 9.32 | 9.66 | +2.33% | 476,458 | 456,246,962 |
| 2024-11-29 | 9.32 | 9.52 | 9.3 | 9.44 | +0.96% | 382,929 | 361,100,027 |
| 2024-11-28 | 9.38 | 9.65 | 9.35 | 9.35 | -0.32% | 361,771 | 343,256,135 |
| 2024-11-27 | 9.14 | 9.39 | 9.06 | 9.38 | +1.96% | 309,505 | 285,333,702 |
| 2024-11-26 | 9.18 | 9.46 | 9.13 | 9.2 | +0.11% | 345,304 | 320,666,475 |
| 2024-11-25 | 9.1 | 9.32 | 9.06 | 9.19 | +1.43% | 352,668 | 324,249,102 |
| 2024-11-22 | 9.41 | 9.47 | 9.06 | 9.06 | -3.82% | 386,171 | 358,650,250 |
| 2024-11-21 | 9.44 | 9.47 | 9.34 | 9.42 | -0.74% | 275,300 | 258,851,120 |
| 2024-11-20 | 9.46 | 9.53 | 9.32 | 9.49 | +0.21% | 308,409 | 291,314,086 |
| 2024-11-19 | 9.38 | 9.47 | 9.26 | 9.47 | +1.61% | 292,585 | 274,771,158 |
| 2024-11-18 | 9.58 | 9.66 | 9.28 | 9.32 | -2.51% | 382,722 | 360,783,307 |
| 2024-11-15 | 9.67 | 9.82 | 9.55 | 9.56 | -1.14% | 385,409 | 373,999,073 |
| 2024-11-14 | 9.85 | 9.92 | 9.63 | 9.67 | -2.81% | 570,105 | 558,240,878 |
| 2024-11-13 | 10.48 | 10.53 | 9.77 | 9.95 | -3.96% | 1,074,490 | 1,071,388,917 |
| 2024-11-12 | 10.26 | 10.5 | 10.14 | 10.36 | +1.77% | 835,431 | 862,554,348 |
| 2024-11-11 | 9.94 | 10.24 | 9.91 | 10.18 | +0.3% | 634,366 | 638,386,517 |
| 2024-11-08 | 10.39 | 10.44 | 10.04 | 10.15 | -1.36% | 691,484 | 702,942,249 |
| 2024-11-07 | 9.84 | 10.34 | 9.71 | 10.29 | +4.04% | 857,613 | 873,239,719 |
| 2024-11-06 | 9.78 | 9.99 | 9.72 | 9.89 | +0.71% | 622,349 | 613,387,919 |
| 2024-11-05 | 9.63 | 9.86 | 9.55 | 9.82 | +1.24% | 562,444 | 548,212,200 |
| 2024-11-04 | 9.43 | 9.71 | 9.4 | 9.7 | +2.86% | 495,121 | 471,879,470 |
| 2024-11-01 | 9.6 | 9.67 | 9.35 | 9.43 | -2.28% | 417,886 | 397,077,177 |
| 2024-10-31 | 9.66 | 9.72 | 9.46 | 9.65 | -0.21% | 443,378 | 426,168,678 |
| 2024-10-30 | 9.59 | 9.82 | 9.52 | 9.67 | +0.42% | 365,959 | 354,222,136 |
| 2024-10-29 | 9.96 | 10.06 | 9.61 | 9.63 | -3.02% | 607,650 | 597,733,526 |
| 2024-10-28 | 9.77 | 9.96 | 9.6 | 9.93 | +1.02% | 582,655 | 571,392,985 |
| 2024-10-25 | 9.84 | 9.94 | 9.66 | 9.83 | -2.77% | 862,756 | 844,190,388 |
| 2024-10-24 | 10.03 | 10.16 | 9.96 | 10.11 | +0.5% | 456,683 | 459,301,653 |
| 2024-10-23 | 10.08 | 10.24 | 10.01 | 10.06 | +0.1% | 498,560 | 503,849,940 |
| 2024-10-22 | 10.1 | 10.3 | 9.91 | 10.05 | -1.66% | 779,249 | 785,165,556 |
| 2024-10-21 | 9.45 | 10.7 | 9.37 | 10.22 | +8.15% | 1,347,617 | 1,362,923,228 |
| 2024-10-18 | 8.93 | 9.76 | 8.89 | 9.45 | +5.82% | 750,739 | 696,744,868 |
| 2024-10-17 | 8.96 | 9.18 | 8.93 | 8.93 | 0% | 368,146 | 333,058,355 |
| 2024-10-16 | 8.85 | 9.09 | 8.8 | 8.93 | -0.45% | 377,540 | 337,554,651 |
| 2024-10-15 | 9.15 | 9.27 | 8.96 | 8.97 | -2.71% | 435,682 | 397,793,653 |
| 2024-10-14 | 9.11 | 9.31 | 8.87 | 9.22 | +0.44% | 607,317 | 552,662,160 |
| 2024-10-11 | 9.56 | 9.68 | 9.02 | 9.18 | -5.07% | 623,486 | 578,734,129 |
| 2024-10-10 | 9.8 | 10.07 | 9.4 | 9.67 | +0.1% | 816,899 | 797,005,309 |
| 2024-10-09 | 10.65 | 10.65 | 9.44 | 9.66 | -13.75% | 1,570,728 | 1,574,867,246 |
| 2024-10-08 | 12.4 | 12.43 | 10.2 | 11.2 | +6.46% | 2,168,594 | 2,454,310,537 |
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：