股票概览
9.3
+3.1%
+0.28
9.33
开盘价
9.74
最高价
9.1
最低价
283,307
成交量
数据更新至: 2025-03-25
技术指标
8.95
MA5 (5日均线)
8.63
MA10 (10日均线)
8.38
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 | 9.74 | 9.1 | 9.3 | +3.1% | 283,307 | 266,962,159 |
| 2025-03-24 | 8.67 | 9.35 | 8.64 | 9.02 | +0.22% | 338,978 | 304,988,696 |
| 2025-03-21 | 9.6 | 9.85 | 8.98 | 9 | +0.78% | 511,240 | 480,489,232 |
| 2025-03-20 | 8.47 | 9.11 | 8.39 | 8.93 | +5.18% | 304,123 | 267,187,610 |
| 2025-03-19 | 8.36 | 8.55 | 8.33 | 8.49 | +1.07% | 106,524 | 90,175,877 |
| 2025-03-18 | 8.41 | 8.42 | 8.33 | 8.4 | +0.48% | 53,628 | 44,922,518 |
| 2025-03-17 | 8.44 | 8.46 | 8.34 | 8.36 | -0.48% | 82,948 | 69,486,346 |
| 2025-03-14 | 8.15 | 8.4 | 8.14 | 8.4 | +2.94% | 122,048 | 101,282,325 |
| 2025-03-13 | 8.2 | 8.25 | 8.06 | 8.16 | -0.37% | 62,417 | 50,884,582 |
| 2025-03-12 | 8.18 | 8.26 | 8.14 | 8.19 | -0.12% | 56,876 | 46,596,929 |
| 2025-03-11 | 8.13 | 8.2 | 8.06 | 8.2 | +0.12% | 55,609 | 45,264,301 |
| 2025-03-10 | 8.1 | 8.35 | 8.09 | 8.19 | +1.74% | 76,513 | 62,713,941 |
| 2025-03-07 | 8.12 | 8.17 | 8.01 | 8.05 | -0.98% | 54,461 | 44,025,116 |
| 2025-03-06 | 8.02 | 8.14 | 8 | 8.13 | +1.37% | 62,561 | 50,593,578 |
| 2025-03-05 | 8.13 | 8.15 | 7.96 | 8.02 | -1.72% | 71,220 | 57,045,424 |
| 2025-03-04 | 8.08 | 8.17 | 8.03 | 8.16 | +0.49% | 45,206 | 36,732,621 |
| 2025-03-03 | 8 | 8.21 | 7.97 | 8.12 | +2.14% | 86,786 | 70,709,763 |
| 2025-02-28 | 8.22 | 8.25 | 7.94 | 7.95 | -3.4% | 88,160 | 71,166,600 |
| 2025-02-27 | 8.22 | 8.32 | 8.08 | 8.23 | +0.12% | 74,001 | 60,623,247 |
| 2025-02-26 | 8.14 | 8.22 | 8.1 | 8.22 | +0.98% | 61,220 | 49,975,993 |
| 2025-02-25 | 8.18 | 8.23 | 8.08 | 8.14 | -1.09% | 59,765 | 48,703,023 |
| 2025-02-24 | 8.26 | 8.31 | 8.17 | 8.23 | -0.24% | 82,257 | 67,714,824 |
| 2025-02-21 | 8.4 | 8.44 | 8.15 | 8.25 | -1.55% | 89,488 | 73,762,319 |
| 2025-02-20 | 8.25 | 8.51 | 8.25 | 8.38 | +1.21% | 86,282 | 72,579,348 |
| 2025-02-19 | 8.26 | 8.29 | 8.17 | 8.28 | +0.98% | 68,587 | 56,530,508 |
| 2025-02-18 | 8.53 | 8.53 | 8.16 | 8.2 | -3.87% | 85,504 | 71,241,668 |
| 2025-02-17 | 8.59 | 8.6 | 8.47 | 8.53 | +0.24% | 77,254 | 65,902,724 |
| 2025-02-14 | 8.39 | 8.6 | 8.35 | 8.51 | +1.31% | 86,688 | 73,919,154 |
| 2025-02-13 | 8.45 | 8.51 | 8.38 | 8.4 | -0.94% | 62,412 | 52,714,068 |
| 2025-02-12 | 8.48 | 8.51 | 8.4 | 8.48 | -0.35% | 65,681 | 55,519,020 |
| 2025-02-11 | 8.64 | 8.67 | 8.42 | 8.51 | -1.85% | 71,875 | 61,055,039 |
| 2025-02-10 | 8.57 | 8.69 | 8.51 | 8.67 | +1.64% | 68,608 | 59,236,848 |
| 2025-02-07 | 8.37 | 8.59 | 8.32 | 8.53 | +1.79% | 85,289 | 72,442,811 |
| 2025-02-06 | 8.32 | 8.38 | 8.17 | 8.38 | +1.21% | 66,894 | 55,530,512 |
| 2025-02-05 | 8.22 | 8.33 | 8.15 | 8.28 | +1.97% | 44,694 | 36,955,365 |
| 2025-01-27 | 8.19 | 8.32 | 8.12 | 8.12 | -0.37% | 48,890 | 40,197,819 |
| 2025-01-24 | 8.18 | 8.21 | 8.06 | 8.15 | -0.24% | 52,162 | 42,345,939 |
| 2025-01-23 | 8.23 | 8.37 | 8.17 | 8.17 | +0.86% | 65,136 | 53,892,811 |
| 2025-01-22 | 8.2 | 8.2 | 8.05 | 8.1 | -1.22% | 39,470 | 31,998,016 |
| 2025-01-21 | 8.31 | 8.36 | 8.13 | 8.2 | -1.56% | 46,845 | 38,345,658 |
| 2025-01-20 | 8.21 | 8.37 | 8.19 | 8.33 | +1.71% | 58,800 | 48,837,198 |
| 2025-01-17 | 8.25 | 8.25 | 8.11 | 8.19 | -0.12% | 47,509 | 38,850,062 |
| 2025-01-16 | 8.19 | 8.33 | 8.11 | 8.2 | +0.61% | 55,827 | 45,920,077 |
| 2025-01-15 | 8.3 | 8.33 | 8.14 | 8.15 | -1.81% | 53,335 | 43,752,846 |
| 2025-01-14 | 8.2 | 8.31 | 8.09 | 8.3 | +3.23% | 73,879 | 60,668,851 |
| 2025-01-13 | 7.82 | 8.05 | 7.66 | 8.04 | +0.63% | 62,164 | 49,098,595 |
| 2025-01-10 | 8.49 | 8.5 | 7.98 | 7.99 | -5.78% | 98,572 | 80,863,769 |
| 2025-01-09 | 8.38 | 8.62 | 8.28 | 8.48 | -0.59% | 76,074 | 64,533,673 |
| 2025-01-08 | 8.45 | 8.72 | 8.33 | 8.53 | +0.83% | 111,712 | 95,337,823 |
| 2025-01-07 | 8.65 | 8.68 | 8.26 | 8.46 | -3.86% | 133,630 | 112,498,372 |
| 2025-01-06 | 8.36 | 8.84 | 8.34 | 8.8 | +5.52% | 156,209 | 135,318,791 |
| 2025-01-03 | 8.6 | 8.71 | 8.24 | 8.34 | -2.34% | 84,043 | 71,573,442 |
| 2025-01-02 | 8.69 | 8.84 | 8.41 | 8.54 | -1.84% | 68,742 | 59,612,476 |
| 2024-12-31 | 8.88 | 8.98 | 8.64 | 8.7 | -1.36% | 78,138 | 68,895,307 |
| 2024-12-30 | 8.9 | 8.98 | 8.75 | 8.82 | -1.56% | 57,534 | 50,738,576 |
| 2024-12-27 | 8.81 | 9.04 | 8.76 | 8.96 | +1.7% | 57,856 | 51,692,106 |
| 2024-12-26 | 8.81 | 8.92 | 8.75 | 8.81 | +0.23% | 55,850 | 49,403,860 |
| 2024-12-25 | 8.99 | 9.07 | 8.65 | 8.79 | -2.33% | 72,909 | 64,030,663 |
| 2024-12-24 | 9.08 | 9.15 | 8.9 | 9 | -0.22% | 68,035 | 61,289,794 |
| 2024-12-23 | 9.46 | 9.51 | 8.95 | 9.02 | -5.25% | 105,016 | 96,185,789 |
| 2024-12-20 | 9.38 | 9.59 | 9.38 | 9.52 | +0.85% | 76,594 | 72,812,770 |
| 2024-12-19 | 9.34 | 9.53 | 9.2 | 9.44 | +0.96% | 83,068 | 77,607,541 |
| 2024-12-18 | 9.51 | 9.52 | 9.26 | 9.35 | -0.64% | 74,638 | 70,184,243 |
| 2024-12-17 | 9.81 | 9.89 | 9.35 | 9.41 | -4.47% | 113,301 | 107,638,089 |
| 2024-12-16 | 9.95 | 10.15 | 9.77 | 9.85 | -1.01% | 100,173 | 99,450,682 |
| 2024-12-13 | 10.23 | 10.36 | 9.95 | 9.95 | -2.26% | 188,148 | 190,648,554 |
| 2024-12-12 | 9.9 | 10.33 | 9.9 | 10.18 | +2.41% | 223,691 | 227,359,433 |
| 2024-12-11 | 9.79 | 10.03 | 9.79 | 9.94 | +1.12% | 95,661 | 94,996,398 |
| 2024-12-10 | 10.08 | 10.18 | 9.82 | 9.83 | -0.51% | 134,407 | 134,086,572 |
| 2024-12-09 | 9.98 | 10.12 | 9.79 | 9.88 | -0.7% | 107,915 | 107,535,446 |
| 2024-12-06 | 9.81 | 9.99 | 9.71 | 9.95 | +0.91% | 107,595 | 106,176,342 |
| 2024-12-05 | 9.82 | 9.9 | 9.69 | 9.86 | +0.41% | 96,817 | 95,087,058 |
| 2024-12-04 | 10.03 | 10.1 | 9.74 | 9.82 | -2.77% | 143,999 | 142,879,474 |
| 2024-12-03 | 9.97 | 10.42 | 9.93 | 10.1 | -0.1% | 215,740 | 219,087,338 |
| 2024-12-02 | 9.61 | 10.25 | 9.55 | 10.11 | +5.2% | 235,075 | 232,707,557 |
| 2024-11-29 | 9.59 | 9.68 | 9.34 | 9.61 | +0.95% | 114,633 | 109,511,501 |
| 2024-11-28 | 9.41 | 9.65 | 9.37 | 9.52 | +1.17% | 120,901 | 115,516,295 |
| 2024-11-27 | 9.3 | 9.41 | 9.04 | 9.41 | +0.53% | 89,059 | 82,084,341 |
| 2024-11-26 | 9.23 | 9.56 | 9.16 | 9.36 | +0.97% | 105,910 | 99,689,383 |
| 2024-11-25 | 9.08 | 9.29 | 9.07 | 9.27 | +2.32% | 76,008 | 69,937,456 |
| 2024-11-22 | 9.5 | 9.55 | 9.06 | 9.06 | -5.23% | 112,037 | 104,497,551 |
| 2024-11-21 | 9.49 | 9.69 | 9.39 | 9.56 | +0.42% | 113,060 | 107,561,602 |
| 2024-11-20 | 9.18 | 9.65 | 9.11 | 9.52 | +3.14% | 151,609 | 143,310,594 |
| 2024-11-19 | 9.06 | 9.24 | 8.93 | 9.23 | +1.88% | 105,719 | 96,071,668 |
| 2024-11-18 | 9.29 | 9.31 | 8.86 | 9.06 | -1.52% | 127,497 | 115,298,389 |
| 2024-11-15 | 9.43 | 9.62 | 9.18 | 9.2 | -3.77% | 138,598 | 129,981,007 |
| 2024-11-14 | 10.06 | 10.06 | 9.5 | 9.56 | -4.97% | 174,968 | 170,979,585 |
| 2024-11-13 | 10.21 | 10.47 | 9.87 | 10.06 | -3.18% | 249,062 | 252,027,612 |
| 2024-11-12 | 10.3 | 11.06 | 10.18 | 10.39 | +1.17% | 387,570 | 411,590,721 |
| 2024-11-11 | 10.11 | 10.27 | 9.96 | 10.27 | -0.1% | 194,741 | 196,405,744 |
| 2024-11-08 | 10.35 | 10.47 | 10.11 | 10.28 | -0.1% | 267,977 | 275,604,849 |
| 2024-11-07 | 10 | 10.38 | 9.83 | 10.29 | +2.08% | 272,134 | 277,789,775 |
| 2024-11-06 | 10.32 | 10.4 | 9.97 | 10.08 | -1.95% | 283,658 | 288,104,950 |
| 2024-11-05 | 10.27 | 10.32 | 9.96 | 10.28 | -0.48% | 312,897 | 317,681,186 |
| 2024-11-04 | 10 | 10.41 | 9.78 | 10.33 | +3.71% | 432,953 | 439,385,930 |
| 2024-11-01 | 9.3 | 9.99 | 8.95 | 9.96 | +6.3% | 449,156 | 433,365,418 |
| 2024-10-31 | 9.25 | 9.53 | 9.06 | 9.37 | +1.85% | 183,250 | 170,568,082 |
| 2024-10-30 | 9.36 | 9.36 | 9.04 | 9.2 | -1.81% | 162,601 | 149,229,341 |
| 2024-10-29 | 9.78 | 9.83 | 9.3 | 9.37 | -4.19% | 216,491 | 205,543,787 |
| 2024-10-28 | 9.23 | 9.8 | 9.18 | 9.78 | +5.96% | 296,720 | 285,768,970 |
| 2024-10-25 | 9.17 | 9.32 | 9.16 | 9.23 | +0.11% | 142,030 | 131,203,899 |
| 2024-10-24 | 9.23 | 9.5 | 9.19 | 9.22 | -1.5% | 135,465 | 126,426,895 |
| 2024-10-23 | 9.45 | 9.69 | 9.28 | 9.36 | -2.4% | 230,352 | 218,076,928 |
| 2024-10-22 | 9.44 | 10.09 | 9.39 | 9.59 | +2.13% | 302,856 | 294,524,325 |
| 2024-10-21 | 9.22 | 9.47 | 9.21 | 9.39 | +1.19% | 199,893 | 186,337,061 |
| 2024-10-18 | 9 | 9.51 | 8.93 | 9.28 | +1.87% | 207,789 | 191,223,317 |
| 2024-10-17 | 9.18 | 9.49 | 9.06 | 9.11 | -1.62% | 181,925 | 167,976,379 |
| 2024-10-16 | 8.79 | 9.38 | 8.72 | 9.26 | +1.65% | 193,334 | 176,511,315 |
| 2024-10-15 | 8.87 | 9.67 | 8.79 | 9.11 | +1.56% | 228,580 | 209,369,387 |
| 2024-10-14 | 8.81 | 8.98 | 8.63 | 8.97 | +1.59% | 147,270 | 130,122,029 |
| 2024-10-11 | 9.14 | 9.21 | 8.62 | 8.83 | -5.96% | 194,262 | 172,589,170 |
| 2024-10-10 | 9.21 | 9.99 | 8.81 | 9.39 | +1.95% | 282,334 | 269,253,028 |
| 2024-10-09 | 10.38 | 10.62 | 9.08 | 9.21 | -16.73% | 452,865 | 445,647,079 |
| 2024-10-08 | 11.06 | 11.06 | 10.18 | 11.06 | +19.96% | 614,987 | 665,578,138 |
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：