股票概览
9.3
-1.9%
-0.18
9.33
开盘价
9.35
最高价
9.14
最低价
187,037
成交量
数据更新至: 2025-03-25
技术指标
9.09
MA5 (5日均线)
8.94
MA10 (10日均线)
8.82
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 | 9.33 | 9.35 | 9.14 | 9.3 | -1.9% | 187,037 | 172,438,726 |
| 2025-03-24 | 8.93 | 9.48 | 8.83 | 9.48 | +5.8% | 466,285 | 430,448,045 |
| 2025-03-21 | 8.85 | 9.07 | 8.74 | 8.96 | +0.79% | 151,032 | 135,172,216 |
| 2025-03-20 | 8.81 | 9.03 | 8.75 | 8.89 | +0.57% | 93,182 | 83,151,849 |
| 2025-03-19 | 8.83 | 8.88 | 8.79 | 8.84 | -0.56% | 55,092 | 48,605,852 |
| 2025-03-18 | 8.82 | 8.9 | 8.81 | 8.89 | +0.57% | 59,617 | 52,807,072 |
| 2025-03-17 | 8.76 | 8.87 | 8.75 | 8.84 | +0.8% | 64,514 | 56,912,785 |
| 2025-03-14 | 8.69 | 8.78 | 8.56 | 8.77 | +1.15% | 62,794 | 54,593,140 |
| 2025-03-13 | 8.75 | 8.86 | 8.55 | 8.67 | -1.37% | 60,037 | 52,024,017 |
| 2025-03-12 | 8.75 | 8.92 | 8.66 | 8.79 | +0.69% | 88,476 | 77,907,388 |
| 2025-03-11 | 8.66 | 8.76 | 8.61 | 8.73 | -0.23% | 42,050 | 36,493,506 |
| 2025-03-10 | 8.77 | 8.86 | 8.67 | 8.75 | +0.34% | 54,140 | 47,447,744 |
| 2025-03-07 | 8.81 | 8.84 | 8.67 | 8.72 | -1.25% | 64,381 | 56,462,883 |
| 2025-03-06 | 8.87 | 8.89 | 8.73 | 8.83 | 0% | 96,624 | 85,186,845 |
| 2025-03-05 | 8.63 | 8.95 | 8.61 | 8.83 | +2.2% | 123,380 | 108,660,826 |
| 2025-03-04 | 8.47 | 8.65 | 8.43 | 8.64 | +1.53% | 52,494 | 45,021,489 |
| 2025-03-03 | 8.45 | 8.62 | 8.39 | 8.51 | +1.43% | 74,111 | 63,361,554 |
| 2025-02-28 | 8.77 | 8.8 | 8.38 | 8.39 | -4.33% | 72,943 | 62,368,836 |
| 2025-02-27 | 8.75 | 8.83 | 8.57 | 8.77 | +0.11% | 79,293 | 69,085,250 |
| 2025-02-26 | 8.58 | 8.79 | 8.58 | 8.76 | +2.58% | 100,230 | 87,341,788 |
| 2025-02-25 | 8.47 | 8.67 | 8.38 | 8.54 | +0.59% | 82,301 | 70,256,091 |
| 2025-02-24 | 8.53 | 8.55 | 8.39 | 8.49 | -0.24% | 67,394 | 57,059,370 |
| 2025-02-21 | 8.54 | 8.58 | 8.38 | 8.51 | +0.12% | 79,450 | 67,364,765 |
| 2025-02-20 | 8.37 | 8.52 | 8.32 | 8.5 | +1.67% | 68,826 | 57,924,599 |
| 2025-02-19 | 8.2 | 8.38 | 8.19 | 8.36 | +1.83% | 60,573 | 50,344,767 |
| 2025-02-18 | 8.43 | 8.47 | 8.18 | 8.21 | -2.84% | 107,015 | 89,132,647 |
| 2025-02-17 | 8.62 | 8.63 | 8.32 | 8.45 | -3.98% | 165,807 | 139,827,484 |
| 2025-02-14 | 8.84 | 8.91 | 8.75 | 8.8 | -0.45% | 52,566 | 46,350,750 |
| 2025-02-13 | 9.02 | 9.04 | 8.82 | 8.84 | -2.32% | 65,280 | 58,130,665 |
| 2025-02-12 | 8.96 | 9.08 | 8.9 | 9.05 | +1.23% | 85,347 | 76,673,155 |
| 2025-02-11 | 8.96 | 9 | 8.85 | 8.94 | -0.67% | 55,531 | 49,483,109 |
| 2025-02-10 | 8.83 | 9 | 8.83 | 9 | +1.58% | 80,092 | 71,311,346 |
| 2025-02-07 | 8.78 | 8.92 | 8.73 | 8.86 | +1.03% | 85,030 | 75,102,491 |
| 2025-02-06 | 8.59 | 8.79 | 8.56 | 8.77 | +2.1% | 73,535 | 64,040,292 |
| 2025-02-05 | 8.7 | 8.72 | 8.58 | 8.59 | -0.46% | 54,860 | 47,417,778 |
| 2025-01-27 | 8.79 | 8.86 | 8.63 | 8.63 | -1.37% | 59,374 | 51,922,562 |
| 2025-01-24 | 8.64 | 8.79 | 8.59 | 8.75 | +1.04% | 70,349 | 61,119,540 |
| 2025-01-23 | 8.9 | 8.97 | 8.66 | 8.66 | -0.46% | 96,934 | 85,289,402 |
| 2025-01-22 | 8.68 | 8.84 | 8.62 | 8.7 | +0.93% | 98,506 | 86,045,165 |
| 2025-01-21 | 8.78 | 8.78 | 8.5 | 8.62 | -0.92% | 55,882 | 48,014,962 |
| 2025-01-20 | 8.56 | 8.76 | 8.48 | 8.7 | +2.11% | 78,372 | 67,619,857 |
| 2025-01-17 | 8.48 | 8.6 | 8.4 | 8.52 | -0.47% | 57,407 | 48,824,809 |
| 2025-01-16 | 8.52 | 8.64 | 8.41 | 8.56 | +0.94% | 67,242 | 57,466,286 |
| 2025-01-15 | 8.56 | 8.71 | 8.47 | 8.48 | -1.85% | 81,682 | 70,010,895 |
| 2025-01-14 | 8.15 | 8.68 | 8.15 | 8.64 | +5.49% | 123,788 | 105,029,371 |
| 2025-01-13 | 7.91 | 8.2 | 7.67 | 8.19 | +2.63% | 82,062 | 65,466,078 |
| 2025-01-10 | 8.32 | 8.47 | 7.98 | 7.98 | -5.56% | 105,712 | 86,794,734 |
| 2025-01-09 | 8.12 | 8.58 | 8.12 | 8.45 | +1.08% | 142,972 | 120,382,341 |
| 2025-01-08 | 7.91 | 9.38 | 7.61 | 8.36 | +5.96% | 156,612 | 130,379,125 |
| 2025-01-07 | 7.63 | 7.89 | 7.6 | 7.89 | +3.54% | 44,013 | 34,086,532 |
| 2025-01-06 | 7.66 | 7.73 | 7.35 | 7.62 | +0.26% | 44,853 | 34,019,996 |
| 2025-01-03 | 8 | 8.07 | 7.59 | 7.6 | -4.52% | 65,195 | 50,736,896 |
| 2025-01-02 | 8.26 | 8.35 | 7.86 | 7.96 | -3.86% | 62,022 | 50,293,819 |
| 2024-12-31 | 8.59 | 8.63 | 8.27 | 8.28 | -3.27% | 47,812 | 40,130,204 |
| 2024-12-30 | 8.63 | 8.7 | 8.4 | 8.56 | -1.72% | 42,308 | 36,251,483 |
| 2024-12-27 | 8.65 | 8.88 | 8.52 | 8.71 | +2.35% | 66,866 | 58,472,030 |
| 2024-12-26 | 8.38 | 8.56 | 8.36 | 8.51 | +1.19% | 38,619 | 32,816,782 |
| 2024-12-25 | 8.6 | 8.62 | 8.23 | 8.41 | -2.21% | 57,784 | 48,386,549 |
| 2024-12-24 | 8.6 | 8.73 | 8.48 | 8.6 | +0.58% | 45,778 | 39,339,295 |
| 2024-12-23 | 8.95 | 9.01 | 8.49 | 8.55 | -4.79% | 65,478 | 56,885,881 |
| 2024-12-20 | 8.83 | 9.1 | 8.79 | 8.98 | +1.58% | 55,389 | 49,780,908 |
| 2024-12-19 | 8.76 | 8.86 | 8.66 | 8.84 | +0.34% | 42,525 | 37,282,019 |
| 2024-12-18 | 8.73 | 8.91 | 8.6 | 8.81 | +1.26% | 49,144 | 43,141,972 |
| 2024-12-17 | 9.12 | 9.17 | 8.69 | 8.7 | -4.81% | 77,425 | 68,647,464 |
| 2024-12-16 | 9.26 | 9.33 | 9.06 | 9.14 | -1.19% | 62,359 | 57,356,797 |
| 2024-12-13 | 9.43 | 9.57 | 9.25 | 9.25 | -2.84% | 74,530 | 69,937,930 |
| 2024-12-12 | 9.45 | 9.56 | 9.31 | 9.52 | +0.32% | 78,303 | 74,015,760 |
| 2024-12-11 | 9.4 | 9.5 | 9.38 | 9.49 | +0.42% | 72,319 | 68,268,910 |
| 2024-12-10 | 9.7 | 9.83 | 9.44 | 9.45 | -0.63% | 137,492 | 132,070,494 |
| 2024-12-09 | 9.33 | 9.62 | 9.23 | 9.51 | +1.71% | 106,174 | 99,908,543 |
| 2024-12-06 | 9.27 | 9.36 | 9.15 | 9.35 | +0.86% | 72,569 | 67,409,735 |
| 2024-12-05 | 9.17 | 9.35 | 9.14 | 9.27 | +0.65% | 60,349 | 56,029,404 |
| 2024-12-04 | 9.37 | 9.51 | 9.18 | 9.21 | -1.71% | 84,398 | 78,853,460 |
| 2024-12-03 | 9.35 | 9.5 | 9.31 | 9.37 | +0.21% | 103,709 | 97,624,587 |
| 2024-12-02 | 9.13 | 9.37 | 9.12 | 9.35 | +1.74% | 93,146 | 86,435,672 |
| 2024-11-29 | 9.05 | 9.27 | 9 | 9.19 | +0.99% | 77,387 | 70,943,434 |
| 2024-11-28 | 9.07 | 9.27 | 9.05 | 9.1 | +0.44% | 86,380 | 79,135,115 |
| 2024-11-27 | 8.86 | 9.08 | 8.61 | 9.06 | +1.57% | 76,657 | 67,797,920 |
| 2024-11-26 | 9 | 9.17 | 8.9 | 8.92 | -0.89% | 56,259 | 50,668,967 |
| 2024-11-25 | 8.82 | 9.06 | 8.8 | 9 | +2.51% | 71,654 | 63,984,103 |
| 2024-11-22 | 9.25 | 9.31 | 8.77 | 8.78 | -5.08% | 90,964 | 82,407,802 |
| 2024-11-21 | 9.22 | 9.3 | 9.1 | 9.25 | -0.54% | 86,386 | 79,678,838 |
| 2024-11-20 | 9.03 | 9.38 | 9.02 | 9.3 | +2.31% | 101,766 | 94,037,606 |
| 2024-11-19 | 8.78 | 9.12 | 8.78 | 9.09 | +3.53% | 89,796 | 80,226,971 |
| 2024-11-18 | 9.21 | 9.24 | 8.71 | 8.78 | -3.73% | 110,831 | 98,365,767 |
| 2024-11-15 | 9.4 | 9.6 | 9.1 | 9.12 | -3.8% | 113,389 | 106,419,242 |
| 2024-11-14 | 9.84 | 9.89 | 9.46 | 9.48 | -3.66% | 90,045 | 86,914,718 |
| 2024-11-13 | 9.86 | 9.99 | 9.58 | 9.84 | -1.5% | 147,678 | 144,420,317 |
| 2024-11-12 | 10.21 | 10.28 | 9.86 | 9.99 | -3.76% | 224,671 | 226,335,786 |
| 2024-11-11 | 10.19 | 10.59 | 10.07 | 10.38 | +1.86% | 297,599 | 308,538,005 |
| 2024-11-08 | 9.82 | 10.32 | 9.8 | 10.19 | +4.51% | 368,791 | 370,846,702 |
| 2024-11-07 | 9.68 | 9.85 | 9.56 | 9.75 | -0.31% | 213,087 | 206,279,131 |
| 2024-11-06 | 9.9 | 9.97 | 9.67 | 9.78 | -1.91% | 252,623 | 248,077,418 |
| 2024-11-05 | 9.87 | 10.05 | 9.67 | 9.97 | +1.12% | 335,960 | 332,445,296 |
| 2024-11-04 | 9.48 | 10.13 | 9.35 | 9.86 | +0.1% | 213,853 | 208,076,887 |
| 2024-11-01 | 10.73 | 11.09 | 9.7 | 9.85 | -9.3% | 361,916 | 373,089,524 |
| 2024-10-31 | 10.7 | 11.09 | 10.55 | 10.86 | -1.99% | 391,348 | 421,508,922 |
| 2024-10-30 | 10 | 11.22 | 9.78 | 11.08 | +7.36% | 605,630 | 637,126,795 |
| 2024-10-29 | 9.92 | 10.38 | 9.62 | 10.32 | +2.69% | 535,770 | 538,187,350 |
| 2024-10-28 | 9.5 | 10.28 | 9.41 | 10.05 | +6.12% | 462,194 | 457,132,670 |
| 2024-10-25 | 8.9 | 9.8 | 8.88 | 9.47 | +6.4% | 338,681 | 316,815,243 |
| 2024-10-24 | 8.86 | 8.96 | 8.78 | 8.9 | -0.45% | 84,476 | 74,973,911 |
| 2024-10-23 | 9.02 | 9.07 | 8.83 | 8.94 | -1.32% | 165,259 | 148,203,130 |
| 2024-10-22 | 9.18 | 9.24 | 8.91 | 9.06 | -1.2% | 202,577 | 184,167,499 |
| 2024-10-21 | 8.88 | 9.31 | 8.7 | 9.17 | +4.2% | 297,930 | 272,224,030 |
| 2024-10-18 | 8.38 | 8.95 | 8.29 | 8.8 | +3.41% | 261,267 | 226,520,442 |
| 2024-10-17 | 8.55 | 8.69 | 8.48 | 8.51 | -1.5% | 147,606 | 126,783,662 |
| 2024-10-16 | 8.38 | 8.87 | 8.35 | 8.64 | +3.6% | 206,885 | 178,592,359 |
| 2024-10-15 | 8.31 | 8.67 | 8.24 | 8.34 | -0.71% | 116,836 | 98,952,296 |
| 2024-10-14 | 8.15 | 8.4 | 8.03 | 8.4 | +3.07% | 103,498 | 85,365,250 |
| 2024-10-11 | 8.46 | 8.54 | 8.01 | 8.15 | -4.45% | 126,548 | 103,992,077 |
| 2024-10-10 | 8.61 | 8.9 | 8.39 | 8.53 | +1.67% | 146,638 | 126,607,696 |
| 2024-10-09 | 9.16 | 9.38 | 8.39 | 8.39 | -14.65% | 243,555 | 219,234,511 |
| 2024-10-08 | 9.91 | 10.19 | 8.89 | 9.83 | +14.7% | 425,134 | 407,909,196 |
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：