股票概览
9.16
-0.33%
-0.03
9.2
开盘价
9.28
最高价
9.02
最低价
28,537
成交量
数据更新至: 2025-03-25
技术指标
9.40
MA5 (5日均线)
9.00
MA10 (10日均线)
8.66
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 | 9.2 | 9.28 | 9.02 | 9.16 | -0.33% | 28,537 | 26,042,023 |
| 2025-03-24 | 9.6 | 9.68 | 9.05 | 9.19 | -4.96% | 85,523 | 79,418,693 |
| 2025-03-21 | 9.43 | 9.85 | 9.36 | 9.67 | +1.9% | 106,286 | 101,739,508 |
| 2025-03-20 | 9.49 | 9.6 | 9.35 | 9.49 | -0.11% | 75,564 | 71,492,182 |
| 2025-03-19 | 9.32 | 9.86 | 9.23 | 9.5 | +0.96% | 154,739 | 148,493,570 |
| 2025-03-18 | 8.59 | 9.48 | 8.52 | 9.41 | +9.29% | 251,217 | 229,194,452 |
| 2025-03-17 | 8.43 | 8.68 | 8.43 | 8.61 | +2.26% | 76,253 | 65,466,619 |
| 2025-03-14 | 8.23 | 8.43 | 8.21 | 8.42 | +1.57% | 65,829 | 54,956,538 |
| 2025-03-13 | 8.24 | 8.29 | 8.06 | 8.29 | +0.73% | 62,932 | 51,369,842 |
| 2025-03-12 | 8.26 | 8.3 | 8.15 | 8.23 | -0.12% | 46,513 | 38,214,490 |
| 2025-03-11 | 8.14 | 8.28 | 8.06 | 8.24 | +0.12% | 45,852 | 37,342,313 |
| 2025-03-10 | 8.12 | 8.28 | 8.08 | 8.23 | +1.98% | 56,005 | 46,022,764 |
| 2025-03-07 | 8.27 | 8.27 | 8.07 | 8.07 | -2.42% | 58,288 | 47,484,150 |
| 2025-03-06 | 8.31 | 8.38 | 8.21 | 8.27 | -0.48% | 53,504 | 44,287,635 |
| 2025-03-05 | 8.5 | 8.6 | 8.2 | 8.31 | -1.42% | 44,888 | 37,305,390 |
| 2025-03-04 | 8.36 | 8.52 | 8.28 | 8.43 | +0.48% | 42,203 | 35,362,084 |
| 2025-03-03 | 8.4 | 8.58 | 8.34 | 8.39 | -0.36% | 62,925 | 53,286,907 |
| 2025-02-28 | 8.5 | 8.87 | 8.4 | 8.42 | -0.94% | 93,563 | 80,742,142 |
| 2025-02-27 | 8.46 | 8.6 | 8.34 | 8.5 | +0.71% | 51,666 | 43,703,446 |
| 2025-02-26 | 8.41 | 8.48 | 8.37 | 8.44 | +0.6% | 31,959 | 26,923,903 |
| 2025-02-25 | 8.46 | 8.52 | 8.36 | 8.39 | -1.64% | 45,403 | 38,235,423 |
| 2025-02-24 | 8.3 | 8.71 | 8.27 | 8.53 | +2.28% | 69,679 | 59,146,176 |
| 2025-02-21 | 8.52 | 8.52 | 8.22 | 8.34 | -1.18% | 59,504 | 49,386,725 |
| 2025-02-20 | 8.41 | 8.55 | 8.32 | 8.44 | +1.08% | 44,143 | 37,240,521 |
| 2025-02-19 | 8.28 | 8.37 | 8.26 | 8.35 | +0.6% | 31,900 | 26,549,312 |
| 2025-02-18 | 8.62 | 8.7 | 8.27 | 8.3 | -4.05% | 54,499 | 46,142,782 |
| 2025-02-17 | 8.45 | 8.67 | 8.41 | 8.65 | +2.25% | 58,021 | 49,771,308 |
| 2025-02-14 | 8.58 | 8.6 | 8.42 | 8.46 | -1.05% | 37,300 | 31,709,400 |
| 2025-02-13 | 8.58 | 8.63 | 8.48 | 8.55 | -0.23% | 36,910 | 31,550,497 |
| 2025-02-12 | 8.64 | 8.65 | 8.44 | 8.57 | -0.46% | 38,422 | 32,787,238 |
| 2025-02-11 | 8.72 | 8.83 | 8.55 | 8.61 | -1.49% | 43,085 | 37,185,661 |
| 2025-02-10 | 8.5 | 8.74 | 8.5 | 8.74 | +2.94% | 51,448 | 44,398,743 |
| 2025-02-07 | 8.35 | 8.61 | 8.33 | 8.49 | +1.68% | 57,573 | 48,911,349 |
| 2025-02-06 | 8.28 | 8.35 | 8.07 | 8.35 | +0.6% | 41,656 | 34,265,387 |
| 2025-02-05 | 8.22 | 8.3 | 7.99 | 8.3 | +2.47% | 39,232 | 32,093,385 |
| 2025-01-27 | 8.21 | 8.4 | 8.1 | 8.1 | -2.17% | 52,094 | 43,137,553 |
| 2025-01-24 | 8.41 | 8.46 | 8.18 | 8.28 | -0.96% | 42,804 | 35,404,979 |
| 2025-01-23 | 8.46 | 8.55 | 8.35 | 8.36 | +0.12% | 45,671 | 38,651,299 |
| 2025-01-22 | 8.38 | 8.47 | 8.3 | 8.35 | -0.95% | 32,754 | 27,427,051 |
| 2025-01-21 | 8.8 | 8.8 | 8.36 | 8.43 | -2.66% | 54,914 | 46,497,253 |
| 2025-01-20 | 8.58 | 8.74 | 8.53 | 8.66 | +0.58% | 60,030 | 51,945,653 |
| 2025-01-17 | 8.55 | 8.74 | 8.4 | 8.61 | +0.94% | 76,418 | 65,441,400 |
| 2025-01-16 | 8.42 | 8.74 | 8.42 | 8.53 | +2.16% | 66,865 | 57,307,114 |
| 2025-01-15 | 8.5 | 8.54 | 8.33 | 8.35 | -2.11% | 48,231 | 40,575,069 |
| 2025-01-14 | 8.15 | 8.55 | 8.11 | 8.53 | +4.02% | 79,357 | 66,263,839 |
| 2025-01-13 | 8.23 | 8.55 | 8.15 | 8.2 | +1.74% | 63,899 | 53,171,268 |
| 2025-01-10 | 8.48 | 8.51 | 8.06 | 8.06 | -5.18% | 74,780 | 61,863,666 |
| 2025-01-09 | 8.41 | 8.75 | 8.33 | 8.5 | +0.12% | 87,284 | 74,286,620 |
| 2025-01-08 | 8.5 | 8.59 | 8.13 | 8.49 | -1.05% | 75,257 | 63,140,367 |
| 2025-01-07 | 8.47 | 8.7 | 8.29 | 8.58 | +1.78% | 67,833 | 57,545,013 |
| 2025-01-06 | 8.85 | 8.99 | 8.3 | 8.43 | -6.95% | 113,504 | 96,192,612 |
| 2025-01-03 | 9.85 | 9.85 | 9.02 | 9.06 | -9.49% | 148,958 | 139,588,573 |
| 2025-01-02 | 9.83 | 10.2 | 9.55 | 10.01 | +1.73% | 205,346 | 203,380,046 |
| 2024-12-31 | 9.37 | 10.38 | 9.37 | 9.84 | +10.07% | 251,790 | 250,817,561 |
| 2024-12-30 | 9.01 | 9.2 | 8.88 | 8.94 | -1.97% | 43,983 | 39,550,606 |
| 2024-12-27 | 9.01 | 9.17 | 8.99 | 9.12 | +1.45% | 40,495 | 36,883,254 |
| 2024-12-26 | 8.96 | 9.17 | 8.96 | 8.99 | -0.55% | 39,642 | 35,919,681 |
| 2024-12-25 | 9.61 | 9.69 | 9.04 | 9.04 | -6.51% | 62,085 | 57,394,948 |
| 2024-12-24 | 9.79 | 9.91 | 9.51 | 9.67 | -2.13% | 71,036 | 68,782,849 |
| 2024-12-23 | 9.4 | 10.08 | 9.4 | 9.88 | +3.89% | 128,172 | 124,806,662 |
| 2024-12-20 | 9.18 | 9.64 | 9.18 | 9.51 | +3.59% | 76,324 | 71,945,343 |
| 2024-12-19 | 9.28 | 9.29 | 9.07 | 9.18 | -1.61% | 42,755 | 39,109,014 |
| 2024-12-18 | 9.33 | 9.45 | 9.14 | 9.33 | +0.86% | 43,967 | 41,093,061 |
| 2024-12-17 | 9.63 | 9.74 | 9.21 | 9.25 | -4.54% | 62,783 | 59,042,381 |
| 2024-12-16 | 9.87 | 10.01 | 9.59 | 9.69 | -1.72% | 71,720 | 69,972,115 |
| 2024-12-13 | 10.23 | 10.32 | 9.85 | 9.86 | -4.64% | 103,551 | 103,395,289 |
| 2024-12-12 | 10.36 | 10.48 | 10.25 | 10.34 | +0.19% | 73,150 | 75,728,443 |
| 2024-12-11 | 10.42 | 10.44 | 10.21 | 10.32 | -0.86% | 80,584 | 83,067,174 |
| 2024-12-10 | 10.41 | 10.6 | 10.35 | 10.41 | +1.07% | 109,372 | 114,195,512 |
| 2024-12-09 | 10.42 | 10.52 | 10.22 | 10.3 | -0.29% | 78,040 | 80,853,982 |
| 2024-12-06 | 10.28 | 10.4 | 10.2 | 10.33 | +0.98% | 74,989 | 77,336,938 |
| 2024-12-05 | 10.25 | 10.37 | 10.13 | 10.23 | 0% | 75,368 | 77,043,567 |
| 2024-12-04 | 10.4 | 10.6 | 10.21 | 10.23 | -4.48% | 110,622 | 114,918,523 |
| 2024-12-03 | 10.3 | 10.94 | 10.04 | 10.71 | +4.08% | 187,587 | 196,386,627 |
| 2024-12-02 | 10.14 | 10.35 | 10.01 | 10.29 | +1.08% | 117,747 | 119,967,751 |
| 2024-11-29 | 10.55 | 10.63 | 10.06 | 10.18 | -4.41% | 162,022 | 165,579,977 |
| 2024-11-28 | 10.78 | 11.38 | 10.55 | 10.65 | -3.71% | 192,529 | 208,532,155 |
| 2024-11-27 | 11.1 | 11.85 | 10.93 | 11.06 | +1.47% | 208,333 | 236,071,087 |
| 2024-11-26 | 11.34 | 11.51 | 10.9 | 10.9 | -6.03% | 201,412 | 223,731,503 |
| 2024-11-25 | 10.65 | 11.86 | 10.44 | 11.6 | +5.07% | 269,302 | 299,753,211 |
| 2024-11-22 | 11.24 | 12.15 | 11.01 | 11.04 | -0.18% | 249,843 | 288,299,551 |
| 2024-11-21 | 11.36 | 11.92 | 10.91 | 11.06 | -3.24% | 207,750 | 234,843,255 |
| 2024-11-20 | 10.58 | 11.65 | 10.56 | 11.43 | +4.86% | 242,092 | 271,307,048 |
| 2024-11-19 | 10.52 | 11.05 | 10 | 10.9 | -1.36% | 231,393 | 241,061,371 |
| 2024-11-18 | 11.18 | 12.2 | 10.82 | 11.05 | -1.52% | 292,393 | 336,948,176 |
| 2024-11-15 | 10.49 | 11.99 | 10.45 | 11.22 | +3.6% | 319,730 | 360,148,345 |
| 2024-11-14 | 10.05 | 11.28 | 9.8 | 10.83 | +6.28% | 277,075 | 295,352,595 |
| 2024-11-13 | 10.5 | 10.6 | 10.03 | 10.19 | -5.47% | 183,262 | 188,345,636 |
| 2024-11-12 | 10.3 | 11.86 | 10.18 | 10.78 | +3.95% | 327,615 | 351,968,848 |
| 2024-11-11 | 9.38 | 11.3 | 9.26 | 10.37 | +10.08% | 232,829 | 234,670,129 |
| 2024-11-08 | 9.63 | 9.72 | 9.35 | 9.42 | -2.38% | 131,026 | 124,600,846 |
| 2024-11-07 | 9.2 | 9.82 | 9.11 | 9.65 | +4.44% | 173,754 | 165,918,843 |
| 2024-11-06 | 9.03 | 9.37 | 8.95 | 9.24 | +2.21% | 104,511 | 95,947,301 |
| 2024-11-05 | 8.96 | 9.06 | 8.88 | 9.04 | +2.15% | 54,412 | 48,956,076 |
| 2024-11-04 | 8.73 | 8.92 | 8.63 | 8.85 | +1.37% | 40,291 | 35,462,840 |
| 2024-11-01 | 8.98 | 9.09 | 8.62 | 8.73 | -3.22% | 65,548 | 57,800,530 |
| 2024-10-31 | 8.89 | 9.12 | 8.89 | 9.02 | +1.23% | 60,870 | 55,160,195 |
| 2024-10-30 | 8.85 | 9.11 | 8.82 | 8.91 | -0.45% | 58,807 | 52,709,203 |
| 2024-10-29 | 9.29 | 9.35 | 8.91 | 8.95 | -3.24% | 82,953 | 75,450,574 |
| 2024-10-28 | 9.19 | 9.29 | 9.01 | 9.25 | -0.54% | 91,844 | 84,345,928 |
| 2024-10-25 | 9.31 | 9.38 | 9.11 | 9.3 | -1.59% | 133,946 | 123,165,684 |
| 2024-10-24 | 9.02 | 9.71 | 8.93 | 9.45 | +4.19% | 159,883 | 149,130,320 |
| 2024-10-23 | 9.07 | 9.34 | 9 | 9.07 | +0.55% | 96,340 | 88,167,414 |
| 2024-10-22 | 8.9 | 9.11 | 8.82 | 9.02 | +1.35% | 68,811 | 61,833,635 |
| 2024-10-21 | 8.65 | 8.93 | 8.62 | 8.9 | +2.65% | 95,990 | 84,332,936 |
| 2024-10-18 | 8.55 | 8.81 | 8.44 | 8.67 | +1.29% | 90,002 | 77,510,887 |
| 2024-10-17 | 8.88 | 9 | 8.54 | 8.56 | -3.93% | 86,913 | 76,051,561 |
| 2024-10-16 | 8.62 | 9.14 | 8.62 | 8.91 | +0.91% | 88,790 | 79,298,981 |
| 2024-10-15 | 8.88 | 9.04 | 8.75 | 8.83 | -3.71% | 93,818 | 83,414,812 |
| 2024-10-14 | 8.68 | 9.5 | 8.5 | 9.17 | +2.57% | 134,434 | 119,543,464 |
| 2024-10-11 | 8.75 | 9.61 | 8.52 | 8.94 | +1.25% | 147,755 | 133,981,653 |
| 2024-10-10 | 8.47 | 9.26 | 8.33 | 8.83 | +6.39% | 131,286 | 115,156,252 |
| 2024-10-09 | 9.31 | 9.31 | 8.3 | 8.3 | -15.22% | 128,465 | 113,500,122 |
| 2024-10-08 | 10.2 | 10.25 | 9.01 | 9.79 | +12.27% | 184,641 | 176,999,053 |
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：