股票概览
9.9
+6.45%
+0.6
9.28
开盘价
9.96
最高价
9.28
最低价
73,778
成交量
数据更新至: 2025-03-25
技术指标
9.53
MA5 (5日均线)
9.57
MA10 (10日均线)
9.32
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 | 9.28 | 9.96 | 9.28 | 9.9 | +6.45% | 73,778 | 71,727,556 |
| 2025-03-24 | 9.61 | 9.66 | 9.28 | 9.3 | -2.11% | 32,777 | 30,865,916 |
| 2025-03-21 | 9.46 | 9.68 | 9.2 | 9.5 | 0% | 44,832 | 42,209,599 |
| 2025-03-20 | 9.36 | 9.84 | 9.36 | 9.5 | +0.53% | 48,868 | 47,120,595 |
| 2025-03-19 | 9.43 | 9.53 | 9.14 | 9.45 | +0.43% | 46,387 | 43,488,665 |
| 2025-03-18 | 9.9 | 10.08 | 9.1 | 9.41 | -5.24% | 149,430 | 143,532,600 |
| 2025-03-17 | 9.7 | 10 | 9.7 | 9.93 | +2.58% | 70,049 | 69,202,616 |
| 2025-03-14 | 9.59 | 9.95 | 9.53 | 9.68 | +0.83% | 58,805 | 56,938,438 |
| 2025-03-13 | 9.53 | 9.65 | 9.25 | 9.6 | +1.48% | 57,714 | 54,790,418 |
| 2025-03-12 | 9.38 | 9.54 | 9.36 | 9.46 | +0.96% | 31,953 | 30,210,072 |
| 2025-03-11 | 9.32 | 9.46 | 9.28 | 9.37 | +0.21% | 26,628 | 24,967,995 |
| 2025-03-10 | 9.4 | 9.51 | 9.29 | 9.35 | -0.32% | 30,131 | 28,313,411 |
| 2025-03-07 | 9.25 | 9.41 | 9.22 | 9.38 | +1.3% | 37,153 | 34,621,433 |
| 2025-03-06 | 9.29 | 9.36 | 9.2 | 9.26 | -0.32% | 34,597 | 32,114,645 |
| 2025-03-05 | 9.08 | 9.39 | 9.01 | 9.29 | +3.22% | 64,967 | 60,220,586 |
| 2025-03-04 | 8.85 | 9.03 | 8.7 | 9 | +1.93% | 43,010 | 38,317,344 |
| 2025-03-03 | 8.6 | 8.98 | 8.58 | 8.83 | +1.85% | 41,235 | 36,524,136 |
| 2025-02-28 | 8.81 | 8.81 | 8.55 | 8.67 | -1.7% | 34,373 | 29,814,011 |
| 2025-02-27 | 8.68 | 8.88 | 8.67 | 8.82 | +1.61% | 30,316 | 26,643,180 |
| 2025-02-26 | 8.65 | 8.75 | 8.61 | 8.68 | 0% | 18,835 | 16,321,541 |
| 2025-02-25 | 8.8 | 8.8 | 8.63 | 8.68 | -2.03% | 40,143 | 34,954,623 |
| 2025-02-24 | 8.95 | 9.09 | 8.64 | 8.86 | -1.77% | 57,455 | 50,671,985 |
| 2025-02-21 | 8.68 | 9.05 | 8.59 | 9.02 | +3.56% | 62,168 | 54,931,959 |
| 2025-02-20 | 8.85 | 8.87 | 8.64 | 8.71 | -1.58% | 36,318 | 31,747,206 |
| 2025-02-19 | 8.88 | 8.99 | 8.63 | 8.85 | +4% | 63,050 | 55,610,487 |
| 2025-02-18 | 8.51 | 8.68 | 8.43 | 8.51 | -1.16% | 33,361 | 28,504,487 |
| 2025-02-17 | 8.3 | 8.69 | 8.3 | 8.61 | +4.62% | 44,210 | 37,665,850 |
| 2025-02-14 | 8.2 | 8.26 | 8.14 | 8.23 | +0.12% | 15,577 | 12,768,998 |
| 2025-02-13 | 8.38 | 8.38 | 8.18 | 8.22 | -1.08% | 20,449 | 16,892,453 |
| 2025-02-12 | 8.45 | 8.52 | 8.22 | 8.31 | -1.66% | 29,937 | 25,003,731 |
| 2025-02-11 | 8.53 | 8.53 | 8.3 | 8.45 | -0.59% | 31,881 | 26,838,583 |
| 2025-02-10 | 8.32 | 8.52 | 8.25 | 8.5 | 0% | 42,385 | 35,665,400 |
| 2025-02-07 | 8.58 | 8.68 | 8.39 | 8.5 | +1.19% | 37,020 | 31,555,721 |
| 2025-02-06 | 8.26 | 8.47 | 8.25 | 8.4 | +0.36% | 21,753 | 18,214,230 |
| 2025-02-05 | 8.29 | 8.4 | 8.1 | 8.37 | +0.97% | 23,529 | 19,476,872 |
| 2025-01-27 | 8.16 | 8.43 | 8.16 | 8.29 | +1.47% | 23,057 | 19,120,774 |
| 2025-01-24 | 8.01 | 8.31 | 7.96 | 8.17 | +1.87% | 25,198 | 20,426,079 |
| 2025-01-23 | 8.19 | 8.25 | 8.01 | 8.02 | -1.35% | 22,484 | 18,244,754 |
| 2025-01-22 | 8.31 | 8.31 | 8.01 | 8.13 | -2.52% | 29,263 | 23,645,586 |
| 2025-01-21 | 8.6 | 8.64 | 8.27 | 8.34 | -2.46% | 26,945 | 22,635,309 |
| 2025-01-20 | 8.79 | 8.79 | 8.4 | 8.55 | -1.84% | 33,184 | 28,215,176 |
| 2025-01-17 | 8.56 | 8.72 | 8.52 | 8.71 | +1.16% | 19,785 | 17,095,632 |
| 2025-01-16 | 8.4 | 8.74 | 8.4 | 8.61 | +2.5% | 25,758 | 22,146,806 |
| 2025-01-15 | 8.38 | 8.45 | 8.31 | 8.4 | 0% | 22,626 | 18,981,781 |
| 2025-01-14 | 8.3 | 8.44 | 8.16 | 8.4 | +2.44% | 28,277 | 23,523,001 |
| 2025-01-13 | 8.57 | 8.57 | 7.77 | 8.2 | -3.53% | 27,761 | 22,674,073 |
| 2025-01-10 | 8.57 | 8.85 | 8.5 | 8.5 | -0.93% | 26,381 | 22,867,990 |
| 2025-01-09 | 8.7 | 8.79 | 8.5 | 8.58 | -0.69% | 25,092 | 21,626,720 |
| 2025-01-08 | 8.65 | 8.81 | 8.25 | 8.64 | -1.82% | 50,623 | 43,136,819 |
| 2025-01-07 | 8.25 | 8.92 | 8.25 | 8.8 | +8.51% | 70,411 | 60,652,293 |
| 2025-01-06 | 8.55 | 8.55 | 8.03 | 8.11 | -5.37% | 36,807 | 30,190,199 |
| 2025-01-03 | 8.62 | 8.8 | 8.4 | 8.57 | -0.58% | 31,334 | 26,865,967 |
| 2025-01-02 | 8.6 | 8.88 | 8.27 | 8.62 | -0.81% | 32,600 | 28,133,837 |
| 2024-12-31 | 8.46 | 8.83 | 8.44 | 8.69 | +2.48% | 39,708 | 34,588,561 |
| 2024-12-30 | 8.32 | 8.62 | 8.23 | 8.48 | +1.56% | 29,665 | 25,105,560 |
| 2024-12-27 | 8.46 | 8.46 | 8.22 | 8.35 | +0.24% | 22,186 | 18,510,164 |
| 2024-12-26 | 7.94 | 8.59 | 7.85 | 8.33 | +5.04% | 36,616 | 30,514,452 |
| 2024-12-25 | 8.16 | 8.38 | 7.48 | 7.93 | -3.88% | 41,179 | 32,743,500 |
| 2024-12-24 | 8.1 | 8.33 | 7.97 | 8.25 | +1.98% | 38,942 | 31,874,479 |
| 2024-12-23 | 8.74 | 8.8 | 8.01 | 8.09 | -7.96% | 64,168 | 53,330,218 |
| 2024-12-20 | 8.65 | 8.88 | 8.59 | 8.79 | +2.21% | 27,012 | 23,632,672 |
| 2024-12-19 | 8.96 | 9.04 | 8.58 | 8.6 | -4.44% | 44,709 | 39,209,002 |
| 2024-12-18 | 8.82 | 9.15 | 8.65 | 9 | +1.81% | 43,250 | 38,506,826 |
| 2024-12-17 | 9.14 | 9.23 | 8.66 | 8.84 | -2.96% | 57,836 | 51,801,120 |
| 2024-12-16 | 9.52 | 9.61 | 9.07 | 9.11 | -4.21% | 75,333 | 70,116,538 |
| 2024-12-13 | 9.08 | 9.55 | 8.7 | 9.51 | +5.08% | 112,826 | 102,320,444 |
| 2024-12-12 | 8.99 | 9.25 | 8.91 | 9.05 | -0.98% | 50,056 | 45,431,842 |
| 2024-12-11 | 9.4 | 9.54 | 9.04 | 9.14 | +0.44% | 63,567 | 58,463,796 |
| 2024-12-10 | 9.65 | 9.77 | 8.89 | 9.1 | -4.61% | 146,182 | 134,690,029 |
| 2024-12-09 | 8.56 | 9.55 | 8.56 | 9.54 | +2.8% | 147,731 | 135,016,710 |
| 2024-12-06 | 9.38 | 9.9 | 9.23 | 9.28 | +0.54% | 167,399 | 160,196,302 |
| 2024-12-05 | 8.49 | 9.45 | 8.35 | 9.23 | +10.67% | 139,630 | 125,700,447 |
| 2024-12-04 | 8.21 | 8.68 | 8.08 | 8.34 | +0.48% | 75,109 | 62,831,856 |
| 2024-12-03 | 8.43 | 8.67 | 8.24 | 8.3 | -1.43% | 70,537 | 59,108,899 |
| 2024-12-02 | 8.6 | 8.6 | 8.16 | 8.42 | -2.21% | 70,092 | 58,629,307 |
| 2024-11-29 | 8.53 | 8.76 | 8.4 | 8.61 | +0.12% | 88,535 | 75,942,941 |
| 2024-11-28 | 7.78 | 8.8 | 7.71 | 8.6 | +10.26% | 124,663 | 104,470,692 |
| 2024-11-27 | 7.48 | 7.8 | 7.34 | 7.8 | +4.42% | 58,948 | 44,474,072 |
| 2024-11-26 | 7.17 | 7.58 | 7.17 | 7.47 | +3.46% | 57,221 | 42,605,209 |
| 2024-11-25 | 7.35 | 7.4 | 7.11 | 7.22 | -1.23% | 46,262 | 33,372,945 |
| 2024-11-22 | 7.27 | 7.37 | 7.18 | 7.31 | +0.55% | 42,114 | 30,685,241 |
| 2024-11-21 | 7.23 | 7.42 | 7.16 | 7.27 | +0.69% | 41,668 | 30,229,070 |
| 2024-11-20 | 6.97 | 7.25 | 6.92 | 7.22 | +3.59% | 44,745 | 31,841,277 |
| 2024-11-19 | 7.2 | 7.24 | 6.81 | 6.97 | -2.92% | 60,155 | 42,298,790 |
| 2024-11-18 | 7.52 | 7.65 | 7.07 | 7.18 | -5.77% | 44,885 | 32,535,947 |
| 2024-11-15 | 7.66 | 7.71 | 7.49 | 7.62 | -1.17% | 25,710 | 19,568,854 |
| 2024-11-14 | 7.68 | 7.88 | 7.57 | 7.71 | +0.39% | 52,822 | 40,828,038 |
| 2024-11-13 | 7.41 | 7.82 | 7.36 | 7.68 | +3.78% | 58,187 | 44,039,792 |
| 2024-11-12 | 7.95 | 8.1 | 7.33 | 7.4 | -6.57% | 99,227 | 77,045,305 |
| 2024-11-11 | 8.24 | 8.31 | 7.87 | 7.92 | -4.23% | 61,039 | 48,864,001 |
| 2024-11-08 | 8.26 | 8.44 | 8.16 | 8.27 | -0.48% | 40,061 | 33,128,731 |
| 2024-11-07 | 8.02 | 8.69 | 7.98 | 8.31 | +3.23% | 41,633 | 34,236,872 |
| 2024-11-06 | 8.06 | 8.15 | 7.94 | 8.05 | +0.88% | 32,755 | 26,282,692 |
| 2024-11-05 | 7.9 | 8.12 | 7.9 | 7.98 | +1.01% | 26,777 | 21,461,159 |
| 2024-11-04 | 8.1 | 8.24 | 7.77 | 7.9 | -2.35% | 35,927 | 28,817,088 |
| 2024-11-01 | 8.16 | 8.3 | 8 | 8.09 | -0.86% | 33,768 | 27,468,144 |
| 2024-10-31 | 8.26 | 8.31 | 8.03 | 8.16 | -0.12% | 32,399 | 26,436,886 |
| 2024-10-30 | 8.42 | 8.7 | 8.02 | 8.17 | -3.88% | 56,802 | 47,273,870 |
| 2024-10-29 | 8.25 | 9.02 | 8.21 | 8.5 | +3.53% | 70,412 | 61,073,586 |
| 2024-10-28 | 7.66 | 8.42 | 7.66 | 8.21 | +7.46% | 64,530 | 51,990,027 |
| 2024-10-25 | 7.61 | 7.77 | 7.61 | 7.64 | +0.13% | 27,097 | 20,800,780 |
| 2024-10-24 | 7.63 | 7.7 | 7.55 | 7.63 | 0% | 15,585 | 11,897,785 |
| 2024-10-23 | 7.62 | 7.68 | 7.59 | 7.63 | -0.39% | 11,240 | 8,583,721 |
| 2024-10-22 | 7.72 | 7.72 | 7.56 | 7.66 | +0.13% | 17,872 | 13,635,209 |
| 2024-10-21 | 7.66 | 7.87 | 7.59 | 7.65 | 0% | 31,768 | 24,413,445 |
| 2024-10-18 | 7.34 | 7.75 | 7.34 | 7.65 | +3.8% | 42,161 | 32,000,073 |
| 2024-10-17 | 7.4 | 7.52 | 7.3 | 7.37 | -0.81% | 19,844 | 14,651,408 |
| 2024-10-16 | 7.3 | 7.51 | 7.11 | 7.43 | +3.92% | 25,754 | 18,946,580 |
| 2024-10-15 | 7.65 | 7.65 | 7.15 | 7.15 | -5.55% | 41,218 | 30,556,527 |
| 2024-10-14 | 7.47 | 7.66 | 7.33 | 7.57 | +2.57% | 35,093 | 26,415,178 |
| 2024-10-11 | 7.34 | 7.77 | 7.22 | 7.38 | -0.27% | 32,908 | 24,745,834 |
| 2024-10-10 | 7.02 | 7.48 | 7 | 7.4 | +6.63% | 46,890 | 34,270,628 |
| 2024-10-09 | 7.03 | 7.25 | 6.94 | 6.94 | -6.09% | 36,480 | 25,817,921 |
| 2024-10-08 | 8.25 | 8.25 | 7.21 | 7.39 | +4.67% | 80,898 | 60,339,335 |
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：