股票概览
10.02
+10.84%
+0.98
9.25
开盘价
10.35
最高价
9.13
最低价
522,069
成交量
数据更新至: 2025-03-25
技术指标
9.44
MA5 (5日均线)
9.51
MA10 (10日均线)
9.03
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 | 9.25 | 10.35 | 9.13 | 10.02 | +10.84% | 522,069 | 512,592,376 |
| 2025-03-24 | 8.9 | 9.1 | 8.75 | 9.04 | +1.12% | 205,825 | 183,866,576 |
| 2025-03-21 | 9.37 | 9.37 | 8.93 | 8.94 | -5.6% | 248,972 | 225,894,296 |
| 2025-03-20 | 9.61 | 9.66 | 9.35 | 9.47 | -2.67% | 262,460 | 248,840,529 |
| 2025-03-19 | 9.53 | 9.79 | 9.37 | 9.73 | +2.64% | 366,940 | 353,540,301 |
| 2025-03-18 | 9.42 | 9.56 | 9.34 | 9.48 | 0% | 247,322 | 233,604,639 |
| 2025-03-17 | 9.42 | 9.55 | 9.28 | 9.48 | +0.53% | 278,301 | 261,840,113 |
| 2025-03-14 | 9.68 | 9.79 | 9.27 | 9.43 | -4.07% | 393,533 | 373,431,365 |
| 2025-03-13 | 9.64 | 9.9 | 9.41 | 9.83 | +1.34% | 564,789 | 546,678,590 |
| 2025-03-12 | 10.36 | 10.43 | 9.7 | 9.7 | -4.72% | 893,917 | 884,713,548 |
| 2025-03-11 | 8.35 | 10.18 | 8.32 | 10.18 | +20.05% | 411,050 | 407,806,632 |
| 2025-03-10 | 8.7 | 8.85 | 8.4 | 8.48 | -2.08% | 230,040 | 195,969,613 |
| 2025-03-07 | 8.8 | 9.42 | 8.62 | 8.66 | +0.81% | 420,251 | 375,817,844 |
| 2025-03-06 | 8.49 | 8.63 | 8.41 | 8.59 | +2.02% | 204,630 | 174,584,943 |
| 2025-03-05 | 8.42 | 8.55 | 8.25 | 8.42 | -0.12% | 192,705 | 161,412,183 |
| 2025-03-04 | 7.9 | 8.72 | 7.85 | 8.43 | +5.51% | 288,399 | 243,208,226 |
| 2025-03-03 | 7.88 | 8.24 | 7.77 | 7.99 | +1.4% | 154,675 | 124,294,367 |
| 2025-02-28 | 8.3 | 8.39 | 7.83 | 7.88 | -6.19% | 173,436 | 140,041,580 |
| 2025-02-27 | 8.46 | 8.63 | 8.22 | 8.4 | -1.52% | 184,755 | 155,944,148 |
| 2025-02-26 | 8.3 | 8.6 | 8.26 | 8.53 | +2.77% | 238,090 | 201,634,649 |
| 2025-02-25 | 8.02 | 8.48 | 8 | 8.3 | +1.97% | 236,578 | 197,303,863 |
| 2025-02-24 | 8.26 | 8.27 | 8.02 | 8.14 | -0.85% | 139,548 | 113,581,636 |
| 2025-02-21 | 8.24 | 8.29 | 8.1 | 8.21 | +0.12% | 140,259 | 114,768,867 |
| 2025-02-20 | 8.13 | 8.24 | 8 | 8.2 | +0.86% | 151,369 | 123,059,429 |
| 2025-02-19 | 7.74 | 8.13 | 7.74 | 8.13 | +4.5% | 177,944 | 142,994,159 |
| 2025-02-18 | 8.05 | 8.11 | 7.77 | 7.78 | -3.23% | 133,557 | 106,139,975 |
| 2025-02-17 | 7.85 | 8.07 | 7.85 | 8.04 | +3.08% | 139,008 | 110,914,185 |
| 2025-02-14 | 7.83 | 7.89 | 7.72 | 7.8 | -0.64% | 137,209 | 107,205,068 |
| 2025-02-13 | 8.25 | 8.33 | 7.85 | 7.85 | -2.61% | 247,917 | 200,074,960 |
| 2025-02-12 | 7.85 | 8.06 | 7.81 | 8.06 | +2.54% | 125,467 | 100,072,865 |
| 2025-02-11 | 7.94 | 7.98 | 7.79 | 7.86 | -1.63% | 102,971 | 80,721,854 |
| 2025-02-10 | 7.85 | 7.99 | 7.8 | 7.99 | +1.78% | 119,969 | 94,672,123 |
| 2025-02-07 | 7.86 | 7.97 | 7.7 | 7.85 | -0.51% | 145,772 | 114,848,120 |
| 2025-02-06 | 7.66 | 7.91 | 7.65 | 7.89 | +2.47% | 113,653 | 88,708,750 |
| 2025-02-05 | 7.39 | 7.72 | 7.39 | 7.7 | +5.05% | 110,578 | 84,080,480 |
| 2025-01-27 | 7.6 | 7.7 | 7.23 | 7.33 | -4.18% | 124,855 | 92,610,382 |
| 2025-01-24 | 7.41 | 7.66 | 7.36 | 7.65 | +2.96% | 100,333 | 75,631,711 |
| 2025-01-23 | 7.55 | 7.69 | 7.43 | 7.43 | +0.13% | 100,830 | 76,528,297 |
| 2025-01-22 | 7.53 | 7.57 | 7.4 | 7.42 | -2.11% | 66,592 | 49,753,163 |
| 2025-01-21 | 7.61 | 7.67 | 7.47 | 7.58 | 0% | 76,484 | 57,809,036 |
| 2025-01-20 | 7.68 | 7.68 | 7.52 | 7.58 | -0.13% | 69,534 | 52,901,960 |
| 2025-01-17 | 7.6 | 7.72 | 7.54 | 7.59 | -0.26% | 75,215 | 57,273,179 |
| 2025-01-16 | 7.7 | 7.79 | 7.53 | 7.61 | 0% | 94,492 | 72,316,661 |
| 2025-01-15 | 7.75 | 7.78 | 7.57 | 7.61 | -1.81% | 92,389 | 70,699,662 |
| 2025-01-14 | 7.39 | 7.76 | 7.28 | 7.75 | +6.6% | 160,685 | 121,925,091 |
| 2025-01-13 | 6.99 | 7.41 | 6.9 | 7.27 | +1.82% | 100,481 | 72,101,849 |
| 2025-01-10 | 7.39 | 7.5 | 7.1 | 7.14 | -3.51% | 108,043 | 79,060,146 |
| 2025-01-09 | 7.31 | 7.57 | 7.25 | 7.4 | +0.27% | 135,412 | 100,834,487 |
| 2025-01-08 | 7.2 | 7.48 | 7.02 | 7.38 | +2.36% | 162,858 | 118,592,984 |
| 2025-01-07 | 6.92 | 7.21 | 6.92 | 7.21 | +4.8% | 82,911 | 58,576,734 |
| 2025-01-06 | 6.99 | 7.05 | 6.73 | 6.88 | -1.99% | 86,588 | 59,772,862 |
| 2025-01-03 | 7.4 | 7.52 | 7.01 | 7.02 | -5.01% | 125,135 | 89,772,140 |
| 2025-01-02 | 7.46 | 7.65 | 7.3 | 7.39 | -0.81% | 117,578 | 87,924,659 |
| 2024-12-31 | 7.77 | 7.83 | 7.45 | 7.45 | -3.75% | 106,685 | 81,229,766 |
| 2024-12-30 | 7.95 | 7.95 | 7.55 | 7.74 | -2.27% | 95,614 | 73,789,555 |
| 2024-12-27 | 7.95 | 8.1 | 7.88 | 7.92 | +0.51% | 106,052 | 84,827,127 |
| 2024-12-26 | 7.8 | 8.05 | 7.78 | 7.88 | +0.77% | 103,445 | 82,174,904 |
| 2024-12-25 | 8 | 8.06 | 7.54 | 7.82 | -2.98% | 175,599 | 135,827,432 |
| 2024-12-24 | 8.12 | 8.28 | 7.93 | 8.06 | +1.13% | 122,710 | 99,145,577 |
| 2024-12-23 | 8.71 | 8.75 | 7.95 | 7.97 | -8.71% | 207,169 | 170,326,282 |
| 2024-12-20 | 8.57 | 8.83 | 8.51 | 8.73 | +1.75% | 129,138 | 112,358,700 |
| 2024-12-19 | 8.41 | 8.65 | 8.32 | 8.58 | +0.94% | 129,437 | 110,606,090 |
| 2024-12-18 | 8.48 | 8.65 | 8.27 | 8.5 | +0.35% | 130,995 | 111,064,719 |
| 2024-12-17 | 8.88 | 8.9 | 8.41 | 8.47 | -5.26% | 170,239 | 146,056,453 |
| 2024-12-16 | 9.01 | 9.14 | 8.86 | 8.94 | -1.65% | 164,486 | 147,773,861 |
| 2024-12-13 | 9.32 | 9.57 | 9.02 | 9.09 | -3.19% | 216,244 | 200,686,565 |
| 2024-12-12 | 9.7 | 9.7 | 9.25 | 9.39 | -3.49% | 249,184 | 234,715,805 |
| 2024-12-11 | 9.57 | 9.8 | 9.24 | 9.73 | +2.31% | 335,369 | 320,196,274 |
| 2024-12-10 | 9.51 | 9.86 | 9.38 | 9.51 | +2.7% | 352,307 | 339,439,539 |
| 2024-12-09 | 9.32 | 9.58 | 9.18 | 9.26 | -1.49% | 187,205 | 174,596,121 |
| 2024-12-06 | 9.45 | 9.47 | 9.1 | 9.4 | -0.32% | 250,286 | 232,373,614 |
| 2024-12-05 | 9.39 | 9.65 | 9.28 | 9.43 | +0.21% | 306,822 | 290,184,390 |
| 2024-12-04 | 9.22 | 9.7 | 9.11 | 9.41 | +1.18% | 387,090 | 367,749,427 |
| 2024-12-03 | 9.1 | 9.48 | 9.1 | 9.3 | +1.31% | 283,646 | 263,691,182 |
| 2024-12-02 | 9.08 | 9.45 | 9.03 | 9.18 | +1.1% | 359,266 | 332,593,596 |
| 2024-11-29 | 8.52 | 9.12 | 8.42 | 9.08 | +5.83% | 343,914 | 304,813,878 |
| 2024-11-28 | 8.51 | 8.86 | 8.41 | 8.58 | +0.94% | 191,102 | 164,119,807 |
| 2024-11-27 | 8.36 | 8.51 | 8.11 | 8.5 | +1.19% | 164,331 | 136,163,471 |
| 2024-11-26 | 8.96 | 9.05 | 8.4 | 8.4 | -3.89% | 233,111 | 203,108,114 |
| 2024-11-25 | 8.33 | 8.77 | 8.11 | 8.74 | +4.3% | 198,559 | 167,783,715 |
| 2024-11-22 | 8.92 | 9 | 8.35 | 8.38 | -5.42% | 222,456 | 193,507,050 |
| 2024-11-21 | 8.81 | 9.01 | 8.65 | 8.86 | -0.11% | 192,430 | 169,311,092 |
| 2024-11-20 | 8.47 | 8.95 | 8.44 | 8.87 | +3.86% | 229,870 | 202,085,101 |
| 2024-11-19 | 8.45 | 8.55 | 8.17 | 8.54 | +3.64% | 203,411 | 170,387,162 |
| 2024-11-18 | 8.83 | 8.96 | 8.13 | 8.24 | -5.4% | 203,652 | 171,204,433 |
| 2024-11-15 | 8.77 | 9.07 | 8.67 | 8.71 | -1.25% | 200,466 | 177,011,054 |
| 2024-11-14 | 9.24 | 9.3 | 8.79 | 8.82 | -5.36% | 206,920 | 186,343,599 |
| 2024-11-13 | 9.14 | 9.37 | 8.99 | 9.32 | +1.3% | 215,106 | 197,772,743 |
| 2024-11-12 | 9.66 | 9.81 | 9.08 | 9.2 | -3.97% | 323,679 | 303,948,310 |
| 2024-11-11 | 9.23 | 9.67 | 9.13 | 9.58 | +2.35% | 347,212 | 329,914,986 |
| 2024-11-08 | 9.38 | 9.73 | 9.32 | 9.36 | -0.95% | 440,583 | 417,583,339 |
| 2024-11-07 | 9.58 | 10 | 9.13 | 9.45 | -5.69% | 619,649 | 581,606,973 |
| 2024-11-06 | 9.67 | 10.5 | 9.27 | 10.02 | +12.46% | 953,779 | 957,872,813 |
| 2024-11-05 | 8.26 | 9.65 | 8.26 | 8.91 | +7.87% | 540,986 | 481,648,723 |
| 2024-11-04 | 7.64 | 8.31 | 7.62 | 8.26 | +7.69% | 303,724 | 245,893,556 |
| 2024-11-01 | 8.34 | 8.36 | 7.62 | 7.67 | -8.36% | 323,418 | 255,598,394 |
| 2024-10-31 | 8.25 | 8.5 | 8.17 | 8.37 | +0.6% | 243,306 | 203,839,813 |
| 2024-10-30 | 8.32 | 8.5 | 8.19 | 8.32 | -0.6% | 247,070 | 206,090,510 |
| 2024-10-29 | 8.52 | 8.74 | 8.35 | 8.37 | -3.13% | 355,610 | 302,350,894 |
| 2024-10-28 | 8.26 | 8.9 | 8.16 | 8.64 | +7.06% | 472,167 | 402,948,135 |
| 2024-10-25 | 7.91 | 8.12 | 7.86 | 8.07 | +1.89% | 219,457 | 175,742,149 |
| 2024-10-24 | 7.84 | 8.15 | 7.7 | 7.92 | +1.15% | 232,555 | 183,832,163 |
| 2024-10-23 | 8 | 8.01 | 7.76 | 7.83 | -4.28% | 336,541 | 264,658,979 |
| 2024-10-22 | 8.1 | 8.27 | 7.98 | 8.18 | +0.74% | 225,031 | 183,220,287 |
| 2024-10-21 | 7.94 | 8.24 | 7.94 | 8.12 | +2.27% | 288,875 | 233,776,181 |
| 2024-10-18 | 7.59 | 8.12 | 7.58 | 7.94 | +3.25% | 265,865 | 208,967,613 |
| 2024-10-17 | 7.8 | 7.94 | 7.68 | 7.69 | -1.03% | 187,719 | 146,668,551 |
| 2024-10-16 | 7.6 | 7.85 | 7.58 | 7.77 | -0.13% | 167,256 | 129,353,815 |
| 2024-10-15 | 8 | 8.11 | 7.73 | 7.78 | -4.19% | 289,434 | 229,323,561 |
| 2024-10-14 | 7.5 | 8.25 | 7.47 | 8.12 | +6.01% | 325,323 | 256,926,449 |
| 2024-10-11 | 7.8 | 8.04 | 7.37 | 7.66 | -0.65% | 384,033 | 300,439,562 |
| 2024-10-10 | 7.79 | 8.11 | 7.64 | 7.71 | +0.92% | 303,299 | 238,253,504 |
| 2024-10-09 | 8.65 | 8.79 | 7.63 | 7.64 | -16.68% | 469,040 | 384,323,379 |
| 2024-10-08 | 9.59 | 9.59 | 8.3 | 9.17 | +14.48% | 597,117 | 531,177,059 |
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：