股票概览
9.02
-0.33%
-0.03
9.06
开盘价
9.06
最高价
8.81
最低价
54,086
成交量
数据更新至: 2025-03-25
技术指标
9.27
MA5 (5日均线)
9.37
MA10 (10日均线)
9.31
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 | 9.06 | 9.06 | 8.81 | 9.02 | -0.33% | 54,086 | 48,418,944 |
| 2025-03-24 | 9.38 | 9.4 | 8.89 | 9.05 | -2.48% | 116,228 | 105,520,733 |
| 2025-03-21 | 9.59 | 9.66 | 9.24 | 9.28 | -2.52% | 124,455 | 117,084,849 |
| 2025-03-20 | 9.43 | 9.56 | 9.37 | 9.52 | +0.63% | 93,840 | 88,908,255 |
| 2025-03-19 | 9.5 | 9.67 | 9.41 | 9.46 | -0.63% | 102,711 | 97,731,264 |
| 2025-03-18 | 9.6 | 9.61 | 9.45 | 9.52 | -0.52% | 98,379 | 93,531,325 |
| 2025-03-17 | 9.76 | 9.85 | 9.53 | 9.57 | -0.83% | 164,759 | 158,570,919 |
| 2025-03-14 | 9.26 | 9.65 | 9.11 | 9.65 | +4.21% | 193,840 | 182,977,551 |
| 2025-03-13 | 9.37 | 9.49 | 9.18 | 9.26 | -1.38% | 113,279 | 105,398,098 |
| 2025-03-12 | 9.17 | 9.5 | 9.09 | 9.39 | +2.51% | 165,072 | 154,234,052 |
| 2025-03-11 | 9.14 | 9.25 | 9.05 | 9.16 | -1.19% | 88,006 | 80,403,861 |
| 2025-03-10 | 9.33 | 9.53 | 9.15 | 9.27 | +1.09% | 100,063 | 93,316,783 |
| 2025-03-07 | 9.27 | 9.3 | 9.1 | 9.17 | -1.4% | 70,696 | 65,063,685 |
| 2025-03-06 | 9.17 | 9.32 | 9.17 | 9.3 | +1.2% | 90,368 | 83,783,332 |
| 2025-03-05 | 9.21 | 9.26 | 9.05 | 9.19 | -0.76% | 74,630 | 68,082,576 |
| 2025-03-04 | 9.07 | 9.3 | 9.03 | 9.26 | +1.42% | 85,717 | 78,750,474 |
| 2025-03-03 | 9.08 | 9.33 | 9.05 | 9.13 | +0.88% | 91,010 | 83,604,983 |
| 2025-02-28 | 9.33 | 9.43 | 9.03 | 9.05 | -3.72% | 97,212 | 89,277,658 |
| 2025-02-27 | 9.55 | 9.58 | 9.18 | 9.4 | -1.57% | 120,777 | 112,928,921 |
| 2025-02-26 | 9.38 | 9.55 | 9.3 | 9.55 | +1.7% | 115,939 | 109,587,722 |
| 2025-02-25 | 9.46 | 9.56 | 9.23 | 9.39 | -1.05% | 121,607 | 114,294,698 |
| 2025-02-24 | 9.64 | 9.68 | 9.36 | 9.49 | -1.25% | 118,226 | 112,152,703 |
| 2025-02-21 | 9.58 | 9.78 | 9.47 | 9.61 | -0.72% | 199,357 | 191,032,706 |
| 2025-02-20 | 9.19 | 10.57 | 9.19 | 9.68 | +5.91% | 304,330 | 299,444,806 |
| 2025-02-19 | 9 | 9.33 | 8.91 | 9.14 | +1.78% | 123,426 | 112,548,825 |
| 2025-02-18 | 9.5 | 9.53 | 8.96 | 8.98 | -5.77% | 176,586 | 162,281,598 |
| 2025-02-17 | 9.41 | 10.07 | 9.41 | 9.53 | +2.92% | 339,511 | 331,942,447 |
| 2025-02-14 | 8.99 | 9.36 | 8.99 | 9.26 | +3% | 121,266 | 111,816,987 |
| 2025-02-13 | 9.08 | 9.13 | 8.96 | 8.99 | -1.21% | 54,310 | 49,032,545 |
| 2025-02-12 | 9.09 | 9.2 | 9.03 | 9.1 | -0.66% | 72,311 | 65,811,421 |
| 2025-02-11 | 9.39 | 9.42 | 9.14 | 9.16 | -1.61% | 89,758 | 82,598,836 |
| 2025-02-10 | 9.19 | 9.42 | 9.05 | 9.31 | +1.86% | 152,001 | 140,352,340 |
| 2025-02-07 | 8.66 | 9.43 | 8.6 | 9.14 | +5.54% | 202,609 | 184,932,420 |
| 2025-02-06 | 8.6 | 8.66 | 8.5 | 8.66 | +0.58% | 44,067 | 37,851,370 |
| 2025-02-05 | 8.51 | 8.61 | 8.47 | 8.61 | +1.53% | 41,454 | 35,526,167 |
| 2025-01-27 | 8.36 | 8.65 | 8.35 | 8.48 | +1.8% | 58,676 | 50,150,695 |
| 2025-01-24 | 8.28 | 8.35 | 8.2 | 8.33 | +0.97% | 30,550 | 25,247,207 |
| 2025-01-23 | 8.38 | 8.47 | 8.19 | 8.25 | -0.36% | 41,363 | 34,631,859 |
| 2025-01-22 | 8.35 | 8.37 | 8.23 | 8.28 | -1.43% | 24,712 | 20,494,216 |
| 2025-01-21 | 8.49 | 8.53 | 8.33 | 8.4 | -1.06% | 34,388 | 28,890,572 |
| 2025-01-20 | 8.34 | 8.53 | 8.3 | 8.49 | +2.41% | 49,890 | 42,088,231 |
| 2025-01-17 | 8.24 | 8.33 | 8.19 | 8.29 | +0.12% | 26,994 | 22,315,009 |
| 2025-01-16 | 8.28 | 8.4 | 8.21 | 8.28 | +0.24% | 30,477 | 25,326,541 |
| 2025-01-15 | 8.33 | 8.36 | 8.23 | 8.26 | -0.96% | 38,715 | 32,025,537 |
| 2025-01-14 | 8.1 | 8.34 | 8.08 | 8.34 | +3.22% | 48,759 | 40,177,568 |
| 2025-01-13 | 7.9 | 8.09 | 7.81 | 8.08 | +0.75% | 36,558 | 29,077,724 |
| 2025-01-10 | 8.3 | 8.34 | 8.02 | 8.02 | -3.72% | 51,528 | 41,967,104 |
| 2025-01-09 | 8.35 | 8.43 | 8.23 | 8.33 | -1.3% | 40,280 | 33,610,299 |
| 2025-01-08 | 8.36 | 8.55 | 8.21 | 8.44 | +0.6% | 56,290 | 47,311,413 |
| 2025-01-07 | 8.48 | 8.48 | 8.22 | 8.39 | -1.06% | 59,108 | 49,042,690 |
| 2025-01-06 | 8.35 | 8.65 | 8.35 | 8.48 | +2.66% | 72,397 | 61,672,793 |
| 2025-01-03 | 8.63 | 8.7 | 8.22 | 8.26 | -3.84% | 63,093 | 53,266,310 |
| 2025-01-02 | 8.68 | 8.9 | 8.53 | 8.59 | -1.83% | 54,307 | 47,549,320 |
| 2024-12-31 | 8.88 | 8.96 | 8.75 | 8.75 | -1.69% | 43,470 | 38,403,904 |
| 2024-12-30 | 8.9 | 8.96 | 8.71 | 8.9 | -1.11% | 50,595 | 44,744,917 |
| 2024-12-27 | 8.74 | 9.17 | 8.64 | 9 | +3.45% | 72,248 | 64,656,857 |
| 2024-12-26 | 8.73 | 8.82 | 8.61 | 8.7 | +0.35% | 45,091 | 39,393,964 |
| 2024-12-25 | 8.95 | 8.97 | 8.62 | 8.67 | -2.69% | 69,826 | 61,127,439 |
| 2024-12-24 | 8.9 | 9.01 | 8.76 | 8.91 | -0.22% | 61,579 | 54,683,701 |
| 2024-12-23 | 9.31 | 9.33 | 8.88 | 8.93 | -4.08% | 83,667 | 75,473,427 |
| 2024-12-20 | 9.29 | 9.41 | 9.2 | 9.31 | -0.21% | 67,421 | 62,618,406 |
| 2024-12-19 | 9.05 | 9.33 | 8.91 | 9.33 | +2.3% | 91,255 | 83,128,210 |
| 2024-12-18 | 9.25 | 9.25 | 8.92 | 9.12 | -0.76% | 83,310 | 75,780,334 |
| 2024-12-17 | 9.7 | 9.71 | 9.11 | 9.19 | -5.26% | 139,178 | 129,715,548 |
| 2024-12-16 | 9.74 | 9.95 | 9.65 | 9.7 | 0% | 120,363 | 118,141,875 |
| 2024-12-13 | 9.86 | 10.03 | 9.68 | 9.7 | -2.22% | 120,949 | 119,005,504 |
| 2024-12-12 | 9.8 | 9.96 | 9.75 | 9.92 | +1.33% | 117,230 | 115,858,355 |
| 2024-12-11 | 9.7 | 9.83 | 9.66 | 9.79 | +0.62% | 78,989 | 77,237,270 |
| 2024-12-10 | 9.89 | 9.96 | 9.66 | 9.73 | +0.41% | 122,320 | 119,641,155 |
| 2024-12-09 | 9.81 | 9.98 | 9.6 | 9.69 | -0.51% | 112,479 | 109,860,471 |
| 2024-12-06 | 9.52 | 9.75 | 9.44 | 9.74 | +2.31% | 96,876 | 93,317,146 |
| 2024-12-05 | 9.48 | 9.59 | 9.43 | 9.52 | +0.53% | 67,730 | 64,439,399 |
| 2024-12-04 | 9.7 | 9.73 | 9.43 | 9.47 | -2.37% | 80,686 | 77,342,763 |
| 2024-12-03 | 9.73 | 9.78 | 9.53 | 9.7 | -0.31% | 95,453 | 92,197,259 |
| 2024-12-02 | 9.45 | 9.73 | 9.44 | 9.73 | +3.18% | 117,114 | 112,937,599 |
| 2024-11-29 | 9.36 | 9.59 | 9.18 | 9.43 | +0.64% | 109,083 | 102,706,488 |
| 2024-11-28 | 9.3 | 9.51 | 9.28 | 9.37 | +0.43% | 80,599 | 75,894,610 |
| 2024-11-27 | 9.4 | 9.4 | 9.01 | 9.33 | -1.06% | 103,584 | 95,270,595 |
| 2024-11-26 | 9.47 | 9.73 | 9.39 | 9.43 | -0.74% | 126,582 | 120,938,552 |
| 2024-11-25 | 8.99 | 9.65 | 8.98 | 9.5 | +6.62% | 159,902 | 148,982,314 |
| 2024-11-22 | 9.4 | 9.4 | 8.88 | 8.91 | -5.41% | 112,781 | 103,037,744 |
| 2024-11-21 | 9.33 | 9.54 | 9.25 | 9.42 | +0.11% | 77,923 | 73,112,263 |
| 2024-11-20 | 9.22 | 9.49 | 9.18 | 9.41 | +1.84% | 77,366 | 72,642,932 |
| 2024-11-19 | 9.1 | 9.24 | 9.02 | 9.24 | +1.65% | 75,709 | 69,222,910 |
| 2024-11-18 | 9.48 | 9.5 | 9.01 | 9.09 | -3.09% | 102,273 | 93,826,651 |
| 2024-11-15 | 9.67 | 9.71 | 9.37 | 9.38 | -3.3% | 127,025 | 121,209,382 |
| 2024-11-14 | 9.8 | 10.03 | 9.65 | 9.7 | -1.82% | 148,167 | 145,035,460 |
| 2024-11-13 | 10.06 | 10.22 | 9.63 | 9.88 | -1.5% | 173,426 | 170,932,253 |
| 2024-11-12 | 10.13 | 10.47 | 9.85 | 10.03 | -0.4% | 290,647 | 296,440,286 |
| 2024-11-11 | 9.88 | 10.08 | 9.8 | 10.07 | +1.51% | 149,083 | 148,452,140 |
| 2024-11-08 | 10.06 | 10.3 | 9.85 | 9.92 | -1.68% | 197,720 | 198,122,200 |
| 2024-11-07 | 9.41 | 10.09 | 9.36 | 10.09 | +6.43% | 258,855 | 253,885,191 |
| 2024-11-06 | 9.47 | 9.58 | 9.41 | 9.48 | -0.84% | 124,222 | 118,014,971 |
| 2024-11-05 | 9.3 | 9.57 | 9.25 | 9.56 | +2.47% | 133,743 | 126,201,530 |
| 2024-11-04 | 9.25 | 9.36 | 9.21 | 9.33 | +0.86% | 76,144 | 70,747,416 |
| 2024-11-01 | 9.46 | 9.59 | 9.11 | 9.25 | -2.32% | 132,244 | 123,289,394 |
| 2024-10-31 | 9.55 | 9.61 | 9.4 | 9.47 | -1.25% | 134,277 | 127,720,827 |
| 2024-10-30 | 9.57 | 9.75 | 9.36 | 9.59 | 0% | 130,352 | 124,418,414 |
| 2024-10-29 | 10.12 | 10.12 | 9.57 | 9.59 | -3.91% | 194,798 | 190,387,097 |
| 2024-10-28 | 9.95 | 10.15 | 9.75 | 9.98 | 0% | 220,148 | 218,849,421 |
| 2024-10-25 | 9.89 | 9.98 | 9.68 | 9.98 | -0.2% | 187,379 | 184,258,802 |
| 2024-10-24 | 9.7 | 10.29 | 9.63 | 10 | +2.67% | 332,783 | 335,068,598 |
| 2024-10-23 | 9.86 | 9.89 | 9.57 | 9.74 | -2.01% | 165,262 | 160,172,620 |
| 2024-10-22 | 9.7 | 10.14 | 9.66 | 9.94 | +3.01% | 248,655 | 246,391,423 |
| 2024-10-21 | 9.5 | 9.7 | 9.29 | 9.65 | +2.01% | 181,343 | 172,058,642 |
| 2024-10-18 | 9.3 | 9.68 | 9.27 | 9.46 | +0.96% | 175,679 | 165,837,599 |
| 2024-10-17 | 9.5 | 9.63 | 9.19 | 9.37 | -0.95% | 155,795 | 146,712,305 |
| 2024-10-16 | 9.17 | 9.73 | 9.09 | 9.46 | +1.72% | 157,780 | 149,350,080 |
| 2024-10-15 | 8.96 | 9.66 | 8.92 | 9.3 | +2.31% | 201,270 | 186,647,325 |
| 2024-10-14 | 8.9 | 9.1 | 8.65 | 9.09 | +2.25% | 158,087 | 140,669,709 |
| 2024-10-11 | 9.3 | 9.39 | 8.74 | 8.89 | -6.42% | 188,434 | 168,902,272 |
| 2024-10-10 | 9.21 | 10.18 | 9.21 | 9.5 | +7.22% | 320,303 | 312,143,371 |
| 2024-10-09 | 9.91 | 9.92 | 8.85 | 8.86 | -15.22% | 250,308 | 233,948,833 |
| 2024-10-08 | 11.11 | 11.17 | 9.57 | 10.45 | +11.17% | 313,141 | 321,102,971 |
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：