股票概览
9.32
-1.48%
-0.14
9.46
开盘价
9.46
最高价
9.15
最低价
33,485
成交量
数据更新至: 2025-03-25
技术指标
9.65
MA5 (5日均线)
9.65
MA10 (10日均线)
9.46
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 | 9.46 | 9.46 | 9.15 | 9.32 | -1.48% | 33,485 | 31,130,471 |
| 2025-03-24 | 9.91 | 10.14 | 9.18 | 9.46 | -4.54% | 78,681 | 75,551,219 |
| 2025-03-21 | 9.79 | 10.21 | 9.71 | 9.91 | +0.92% | 80,607 | 80,495,544 |
| 2025-03-20 | 9.8 | 9.92 | 9.68 | 9.82 | +0.61% | 36,687 | 35,988,293 |
| 2025-03-19 | 9.94 | 9.94 | 9.69 | 9.76 | -1.41% | 39,661 | 38,760,252 |
| 2025-03-18 | 9.93 | 10.08 | 9.84 | 9.9 | +0.2% | 58,932 | 58,627,883 |
| 2025-03-17 | 9.58 | 10.04 | 9.58 | 9.88 | +2.7% | 93,476 | 92,021,841 |
| 2025-03-14 | 9.39 | 10.1 | 9.31 | 9.62 | +2.45% | 83,410 | 80,790,108 |
| 2025-03-13 | 9.46 | 9.62 | 9.17 | 9.39 | -0.74% | 40,269 | 37,713,057 |
| 2025-03-12 | 9.48 | 9.57 | 9.42 | 9.46 | -0.21% | 22,524 | 21,349,468 |
| 2025-03-11 | 9.26 | 9.51 | 9.17 | 9.48 | +1.72% | 33,292 | 31,210,958 |
| 2025-03-10 | 9.22 | 9.42 | 9.22 | 9.32 | +0.87% | 22,074 | 20,577,482 |
| 2025-03-07 | 9.36 | 9.36 | 9.17 | 9.24 | -0.86% | 16,682 | 15,417,917 |
| 2025-03-06 | 9.3 | 9.39 | 9.17 | 9.32 | +0.98% | 24,747 | 23,033,898 |
| 2025-03-05 | 9.29 | 9.34 | 9.1 | 9.23 | -0.75% | 21,014 | 19,309,522 |
| 2025-03-04 | 9.01 | 9.3 | 9.01 | 9.3 | +2.76% | 23,822 | 21,937,117 |
| 2025-03-03 | 9 | 9.18 | 9 | 9.05 | +0.33% | 20,520 | 18,644,265 |
| 2025-02-28 | 9.26 | 9.33 | 9 | 9.02 | -3.43% | 31,890 | 29,162,729 |
| 2025-02-27 | 9.29 | 9.53 | 9.06 | 9.34 | +0.54% | 55,404 | 51,416,233 |
| 2025-02-26 | 9.22 | 9.3 | 9.14 | 9.29 | +1.86% | 36,756 | 33,961,498 |
| 2025-02-25 | 9.18 | 9.21 | 9.06 | 9.12 | -1.62% | 30,307 | 27,680,561 |
| 2025-02-24 | 8.97 | 9.3 | 8.87 | 9.27 | +4.16% | 54,939 | 50,276,934 |
| 2025-02-21 | 9.05 | 9.07 | 8.82 | 8.9 | -1.44% | 22,787 | 20,312,210 |
| 2025-02-20 | 9.02 | 9.06 | 8.92 | 9.03 | +0.22% | 16,619 | 14,960,105 |
| 2025-02-19 | 8.72 | 9.01 | 8.68 | 9.01 | +3.09% | 23,016 | 20,491,458 |
| 2025-02-18 | 9.15 | 9.16 | 8.7 | 8.74 | -3.96% | 28,370 | 25,287,147 |
| 2025-02-17 | 8.84 | 9.15 | 8.8 | 9.1 | +2.82% | 33,518 | 30,273,970 |
| 2025-02-14 | 8.85 | 8.88 | 8.77 | 8.85 | +0.57% | 17,036 | 15,053,163 |
| 2025-02-13 | 9.02 | 9.03 | 8.76 | 8.8 | -1.68% | 23,907 | 21,166,612 |
| 2025-02-12 | 9 | 9.07 | 8.88 | 8.95 | -0.56% | 24,235 | 21,676,985 |
| 2025-02-11 | 9.11 | 9.11 | 8.94 | 9 | -1.21% | 16,846 | 15,144,803 |
| 2025-02-10 | 8.9 | 9.11 | 8.86 | 9.11 | +2.36% | 29,034 | 26,086,495 |
| 2025-02-07 | 8.95 | 9.03 | 8.8 | 8.9 | +0.11% | 27,769 | 24,764,279 |
| 2025-02-06 | 8.81 | 8.89 | 8.72 | 8.89 | +1.02% | 23,200 | 20,445,364 |
| 2025-02-05 | 8.9 | 8.94 | 8.75 | 8.8 | -0.23% | 20,132 | 17,764,105 |
| 2025-01-27 | 9.03 | 9.09 | 8.78 | 8.82 | -1.12% | 29,260 | 26,224,669 |
| 2025-01-24 | 8.67 | 9 | 8.58 | 8.92 | +3% | 42,833 | 37,930,255 |
| 2025-01-23 | 8.64 | 8.87 | 8.54 | 8.66 | +1.88% | 35,520 | 30,937,608 |
| 2025-01-22 | 8.5 | 8.56 | 8.4 | 8.5 | -1.05% | 28,248 | 23,940,819 |
| 2025-01-21 | 8.85 | 8.97 | 8.4 | 8.59 | +0.59% | 34,544 | 29,716,528 |
| 2025-01-20 | 8.31 | 8.59 | 8.31 | 8.54 | +3.14% | 23,543 | 19,974,606 |
| 2025-01-17 | 8.25 | 8.34 | 8.24 | 8.28 | -0.12% | 13,196 | 10,936,855 |
| 2025-01-16 | 8.27 | 8.44 | 8.21 | 8.29 | -0.12% | 15,721 | 13,087,304 |
| 2025-01-15 | 8.38 | 8.42 | 8.23 | 8.3 | -0.6% | 21,224 | 17,617,343 |
| 2025-01-14 | 7.9 | 8.35 | 7.89 | 8.35 | +5.43% | 29,176 | 23,974,411 |
| 2025-01-13 | 7.7 | 7.95 | 7.58 | 7.92 | +1.28% | 20,068 | 15,614,361 |
| 2025-01-10 | 8.09 | 8.17 | 7.82 | 7.82 | -3.46% | 17,408 | 13,914,202 |
| 2025-01-09 | 8.14 | 8.21 | 8.07 | 8.1 | -0.74% | 19,362 | 15,756,431 |
| 2025-01-08 | 8.19 | 8.21 | 7.91 | 8.16 | 0% | 21,106 | 17,064,989 |
| 2025-01-07 | 7.89 | 8.16 | 7.88 | 8.16 | +3.42% | 26,640 | 21,394,658 |
| 2025-01-06 | 7.8 | 7.99 | 7.53 | 7.89 | -0.25% | 22,141 | 17,327,942 |
| 2025-01-03 | 8.28 | 8.34 | 7.87 | 7.91 | -4% | 33,333 | 26,828,434 |
| 2025-01-02 | 8.38 | 8.6 | 8.15 | 8.24 | -2.02% | 30,272 | 25,314,119 |
| 2024-12-31 | 8.63 | 8.75 | 8.36 | 8.41 | -2.44% | 29,448 | 25,052,248 |
| 2024-12-30 | 8.62 | 8.74 | 8.38 | 8.62 | -0.81% | 29,533 | 25,292,847 |
| 2024-12-27 | 8.71 | 8.79 | 8.55 | 8.69 | +1.05% | 29,579 | 25,805,369 |
| 2024-12-26 | 8.57 | 8.75 | 8.4 | 8.6 | +0.23% | 20,848 | 18,006,616 |
| 2024-12-25 | 8.8 | 8.87 | 8.41 | 8.58 | -3.38% | 30,038 | 25,840,413 |
| 2024-12-24 | 8.99 | 9.03 | 8.71 | 8.88 | +0.34% | 33,576 | 29,765,519 |
| 2024-12-23 | 9.46 | 9.49 | 8.81 | 8.85 | -6.45% | 53,313 | 48,202,374 |
| 2024-12-20 | 9.36 | 9.57 | 9.28 | 9.46 | +1.72% | 33,820 | 31,957,878 |
| 2024-12-19 | 9.22 | 9.37 | 9.13 | 9.3 | 0% | 28,226 | 26,060,883 |
| 2024-12-18 | 9.49 | 9.57 | 9.16 | 9.3 | -1.48% | 35,926 | 33,638,785 |
| 2024-12-17 | 10.02 | 10.08 | 9.36 | 9.44 | -5.79% | 56,649 | 54,336,541 |
| 2024-12-16 | 10.02 | 10.16 | 9.96 | 10.02 | 0% | 33,749 | 33,920,578 |
| 2024-12-13 | 10.18 | 10.21 | 10 | 10.02 | -1.96% | 34,520 | 34,825,669 |
| 2024-12-12 | 10.1 | 10.22 | 10 | 10.22 | +0.99% | 40,372 | 41,021,745 |
| 2024-12-11 | 10.03 | 10.22 | 9.95 | 10.12 | +0.7% | 37,193 | 37,436,852 |
| 2024-12-10 | 10.3 | 10.39 | 10 | 10.05 | +0.3% | 64,671 | 65,550,439 |
| 2024-12-09 | 9.93 | 10.15 | 9.82 | 10.02 | +0.91% | 44,045 | 43,905,284 |
| 2024-12-06 | 9.9 | 10.07 | 9.78 | 9.93 | +0.3% | 41,371 | 41,044,777 |
| 2024-12-05 | 9.68 | 9.92 | 9.65 | 9.9 | +1.85% | 30,433 | 29,986,349 |
| 2024-12-04 | 9.89 | 9.95 | 9.62 | 9.72 | -2.21% | 37,001 | 36,205,548 |
| 2024-12-03 | 9.91 | 9.96 | 9.72 | 9.94 | +0.91% | 32,381 | 31,934,602 |
| 2024-12-02 | 9.57 | 9.85 | 9.57 | 9.85 | +3.25% | 37,689 | 36,687,894 |
| 2024-11-29 | 9.45 | 9.6 | 9.33 | 9.54 | +1.17% | 33,662 | 31,987,164 |
| 2024-11-28 | 9.35 | 9.51 | 9.3 | 9.43 | +0.86% | 29,896 | 28,191,351 |
| 2024-11-27 | 9.35 | 9.38 | 8.96 | 9.35 | +0.54% | 40,587 | 37,281,755 |
| 2024-11-26 | 9.4 | 9.53 | 9.26 | 9.3 | -1.06% | 26,223 | 24,589,080 |
| 2024-11-25 | 9.14 | 9.4 | 9.06 | 9.4 | +2.62% | 35,519 | 32,881,412 |
| 2024-11-22 | 9.59 | 9.68 | 9.13 | 9.16 | -4.48% | 50,061 | 47,374,345 |
| 2024-11-21 | 9.55 | 9.66 | 9.43 | 9.59 | +0.21% | 42,317 | 40,385,640 |
| 2024-11-20 | 9.47 | 9.61 | 9.37 | 9.57 | +1.48% | 42,040 | 39,912,828 |
| 2024-11-19 | 9.2 | 9.43 | 9.14 | 9.43 | +2.72% | 34,548 | 32,041,413 |
| 2024-11-18 | 9.6 | 9.63 | 9.11 | 9.18 | -3.37% | 42,041 | 38,926,221 |
| 2024-11-15 | 9.67 | 9.85 | 9.5 | 9.5 | -1.66% | 39,363 | 38,161,462 |
| 2024-11-14 | 10 | 10.16 | 9.66 | 9.66 | -3.98% | 49,710 | 48,911,565 |
| 2024-11-13 | 10.03 | 10.12 | 9.75 | 10.06 | +0.2% | 54,927 | 54,555,367 |
| 2024-11-12 | 10.15 | 10.3 | 9.88 | 10.04 | -1.08% | 61,268 | 61,874,644 |
| 2024-11-11 | 9.9 | 10.16 | 9.88 | 10.15 | +2.01% | 55,944 | 56,124,519 |
| 2024-11-08 | 10.05 | 10.18 | 9.82 | 9.95 | -0.8% | 54,024 | 53,852,282 |
| 2024-11-07 | 9.65 | 10.05 | 9.53 | 10.03 | +3.94% | 65,628 | 64,724,875 |
| 2024-11-06 | 9.62 | 9.8 | 9.48 | 9.65 | +0.94% | 58,197 | 56,242,435 |
| 2024-11-05 | 9.35 | 9.61 | 9.26 | 9.56 | +2.47% | 52,523 | 49,764,157 |
| 2024-11-04 | 9.09 | 9.35 | 8.94 | 9.33 | +3.44% | 50,954 | 46,845,358 |
| 2024-11-01 | 9.5 | 9.51 | 8.95 | 9.02 | -5.25% | 75,226 | 68,719,196 |
| 2024-10-31 | 9.42 | 9.65 | 9.34 | 9.52 | +0.74% | 71,025 | 67,571,591 |
| 2024-10-30 | 9.38 | 9.76 | 9.32 | 9.45 | -0.32% | 57,534 | 54,617,803 |
| 2024-10-29 | 9.8 | 9.91 | 9.48 | 9.48 | -3.07% | 57,768 | 55,568,505 |
| 2024-10-28 | 9.5 | 9.83 | 9.48 | 9.78 | +2.84% | 58,239 | 56,398,278 |
| 2024-10-25 | 9.38 | 9.6 | 9.38 | 9.51 | +1.82% | 50,320 | 47,827,353 |
| 2024-10-24 | 9.57 | 9.61 | 9.31 | 9.34 | -2.51% | 44,006 | 41,360,278 |
| 2024-10-23 | 9.64 | 9.68 | 9.48 | 9.58 | 0% | 49,614 | 47,638,874 |
| 2024-10-22 | 9.48 | 9.6 | 9.36 | 9.58 | +1.27% | 55,507 | 52,589,278 |
| 2024-10-21 | 9.39 | 9.59 | 9.28 | 9.46 | +1.18% | 76,580 | 72,209,620 |
| 2024-10-18 | 9.13 | 9.56 | 9.01 | 9.35 | +2.41% | 61,398 | 57,129,865 |
| 2024-10-17 | 9.33 | 9.58 | 9.11 | 9.13 | -2.14% | 51,376 | 47,787,211 |
| 2024-10-16 | 9 | 9.43 | 8.91 | 9.33 | +1.63% | 64,837 | 60,156,054 |
| 2024-10-15 | 9.45 | 9.52 | 9.17 | 9.18 | -2.55% | 64,640 | 60,182,392 |
| 2024-10-14 | 9.3 | 9.54 | 9.1 | 9.42 | +3.74% | 56,372 | 52,773,499 |
| 2024-10-11 | 9.62 | 9.64 | 9.01 | 9.08 | -5.52% | 59,972 | 55,220,651 |
| 2024-10-10 | 9.2 | 9.96 | 9.08 | 9.61 | +5.37% | 98,049 | 93,601,531 |
| 2024-10-09 | 10.51 | 10.53 | 9.09 | 9.12 | -17.02% | 116,663 | 113,289,525 |
| 2024-10-08 | 11.74 | 11.74 | 9.53 | 10.99 | +10.34% | 139,336 | 149,989,965 |
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：