股票概览
9.42
+3.06%
+0.28
9.14
开盘价
9.45
最高价
9.04
最低价
193,046
成交量
数据更新至: 2025-03-25
技术指标
9.10
MA5 (5日均线)
8.89
MA10 (10日均线)
8.76
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 | 9.14 | 9.45 | 9.04 | 9.42 | +3.06% | 193,046 | 178,483,879 |
| 2025-03-24 | 9.08 | 9.2 | 8.72 | 9.14 | +0.99% | 200,087 | 179,173,599 |
| 2025-03-21 | 8.91 | 9.3 | 8.8 | 9.05 | +0.89% | 241,286 | 218,971,391 |
| 2025-03-20 | 8.99 | 9.26 | 8.96 | 8.97 | +0.45% | 189,485 | 172,279,685 |
| 2025-03-19 | 8.88 | 9.06 | 8.83 | 8.93 | 0% | 146,697 | 131,472,059 |
| 2025-03-18 | 8.75 | 8.97 | 8.71 | 8.93 | +2.17% | 156,029 | 138,164,661 |
| 2025-03-17 | 8.92 | 8.96 | 8.69 | 8.74 | -1.47% | 170,753 | 149,621,135 |
| 2025-03-14 | 8.49 | 8.98 | 8.47 | 8.87 | +4.85% | 339,465 | 298,828,491 |
| 2025-03-13 | 8.39 | 8.78 | 8.32 | 8.46 | +0.48% | 204,949 | 174,795,820 |
| 2025-03-12 | 8.41 | 8.5 | 8.35 | 8.42 | +0.12% | 94,405 | 79,597,817 |
| 2025-03-11 | 8.39 | 8.52 | 8.27 | 8.41 | 0% | 118,264 | 99,051,829 |
| 2025-03-10 | 8.44 | 8.57 | 8.28 | 8.41 | +0.12% | 124,834 | 104,924,636 |
| 2025-03-07 | 8.71 | 8.75 | 8.39 | 8.4 | -4.22% | 193,236 | 165,198,043 |
| 2025-03-06 | 8.54 | 8.86 | 8.46 | 8.77 | +2.57% | 218,100 | 189,484,887 |
| 2025-03-05 | 8.65 | 8.72 | 8.36 | 8.55 | -1.84% | 176,609 | 150,103,347 |
| 2025-03-04 | 8.79 | 8.84 | 8.58 | 8.71 | -1.69% | 196,992 | 170,756,918 |
| 2025-03-03 | 8.59 | 9.19 | 8.5 | 8.86 | +4.6% | 322,942 | 287,048,466 |
| 2025-02-28 | 8.83 | 8.83 | 8.45 | 8.47 | -4.51% | 147,597 | 127,056,765 |
| 2025-02-27 | 8.84 | 9 | 8.7 | 8.87 | +0.23% | 211,827 | 187,299,504 |
| 2025-02-26 | 8.74 | 9.05 | 8.72 | 8.85 | +1.26% | 208,941 | 185,535,814 |
| 2025-02-25 | 8.5 | 9.08 | 8.49 | 8.74 | +1.86% | 253,228 | 223,656,801 |
| 2025-02-24 | 8.7 | 8.76 | 8.45 | 8.58 | -1.38% | 139,126 | 119,279,356 |
| 2025-02-21 | 8.75 | 8.75 | 8.61 | 8.7 | +0.35% | 133,148 | 115,695,967 |
| 2025-02-20 | 8.64 | 8.75 | 8.56 | 8.67 | +0.12% | 105,463 | 91,236,056 |
| 2025-02-19 | 8.58 | 8.72 | 8.55 | 8.66 | +0.93% | 95,230 | 82,281,953 |
| 2025-02-18 | 8.68 | 8.86 | 8.55 | 8.58 | -1.72% | 139,677 | 121,438,516 |
| 2025-02-17 | 8.93 | 8.96 | 8.7 | 8.73 | -1.24% | 155,896 | 136,961,924 |
| 2025-02-14 | 9 | 9.18 | 8.84 | 8.84 | -2.64% | 160,532 | 144,522,150 |
| 2025-02-13 | 9.12 | 9.35 | 8.99 | 9.08 | -0.44% | 196,106 | 179,842,331 |
| 2025-02-12 | 8.95 | 9.33 | 8.95 | 9.12 | -0.11% | 257,217 | 235,818,228 |
| 2025-02-11 | 8.55 | 9.2 | 8.4 | 9.13 | +5.67% | 314,965 | 279,009,675 |
| 2025-02-10 | 8.39 | 8.76 | 8.3 | 8.64 | +3.47% | 287,040 | 246,457,623 |
| 2025-02-07 | 8.29 | 8.45 | 8.2 | 8.35 | +0.85% | 114,998 | 95,991,536 |
| 2025-02-06 | 8.3 | 8.41 | 8.13 | 8.28 | -0.6% | 136,048 | 112,241,425 |
| 2025-02-05 | 8.1 | 8.37 | 8.02 | 8.33 | +3.74% | 90,119 | 74,340,854 |
| 2025-01-27 | 8.18 | 8.29 | 8.03 | 8.03 | -1.23% | 71,713 | 58,389,162 |
| 2025-01-24 | 8.01 | 8.2 | 8.01 | 8.13 | +0.74% | 81,618 | 66,403,095 |
| 2025-01-23 | 8.22 | 8.41 | 8.04 | 8.07 | -0.62% | 110,179 | 90,697,511 |
| 2025-01-22 | 8.14 | 8.22 | 8.05 | 8.12 | -0.61% | 73,990 | 60,130,550 |
| 2025-01-21 | 8.36 | 8.42 | 8.12 | 8.17 | -2.74% | 100,901 | 82,722,247 |
| 2025-01-20 | 8.26 | 8.49 | 8.01 | 8.4 | +4.87% | 159,578 | 131,931,020 |
| 2025-01-17 | 8.1 | 8.3 | 7.98 | 8.01 | -0.37% | 84,713 | 68,513,380 |
| 2025-01-16 | 7.99 | 8.06 | 7.9 | 8.04 | +1.64% | 69,717 | 55,773,300 |
| 2025-01-15 | 7.92 | 8.02 | 7.85 | 7.91 | -0.13% | 64,175 | 50,922,305 |
| 2025-01-14 | 7.58 | 7.96 | 7.54 | 7.92 | +4.49% | 79,191 | 61,742,419 |
| 2025-01-13 | 7.33 | 7.64 | 7.21 | 7.58 | +0.8% | 66,371 | 49,589,651 |
| 2025-01-10 | 7.74 | 8.1 | 7.52 | 7.52 | -2.97% | 91,798 | 71,183,313 |
| 2025-01-09 | 7.59 | 7.86 | 7.54 | 7.75 | +1.17% | 63,517 | 49,318,237 |
| 2025-01-08 | 7.79 | 7.81 | 7.38 | 7.66 | -2.05% | 114,198 | 86,587,783 |
| 2025-01-07 | 7.74 | 7.82 | 7.58 | 7.82 | +2.09% | 65,151 | 50,244,112 |
| 2025-01-06 | 7.69 | 7.79 | 7.4 | 7.66 | -0.52% | 79,600 | 60,670,699 |
| 2025-01-03 | 7.96 | 8.06 | 7.7 | 7.7 | -3.14% | 88,320 | 69,268,241 |
| 2025-01-02 | 8.14 | 8.24 | 7.85 | 7.95 | -2.33% | 100,201 | 80,633,205 |
| 2024-12-31 | 8.46 | 8.55 | 8.1 | 8.14 | -4.12% | 94,508 | 78,123,317 |
| 2024-12-30 | 8.62 | 8.65 | 8.41 | 8.49 | -1.51% | 65,055 | 55,476,853 |
| 2024-12-27 | 8.4 | 8.74 | 8.36 | 8.62 | +2.62% | 100,227 | 86,530,542 |
| 2024-12-26 | 8.37 | 8.46 | 8.29 | 8.4 | +1.08% | 70,108 | 58,770,191 |
| 2024-12-25 | 8.61 | 8.67 | 8.24 | 8.31 | -3.71% | 121,283 | 101,478,942 |
| 2024-12-24 | 8.61 | 8.8 | 8.51 | 8.63 | +0.94% | 71,928 | 62,082,531 |
| 2024-12-23 | 8.89 | 8.92 | 8.51 | 8.55 | -3.72% | 104,919 | 91,131,558 |
| 2024-12-20 | 8.82 | 8.98 | 8.75 | 8.88 | +0.91% | 92,589 | 82,291,787 |
| 2024-12-19 | 8.7 | 8.86 | 8.62 | 8.8 | -0.56% | 94,876 | 82,970,750 |
| 2024-12-18 | 8.83 | 8.93 | 8.6 | 8.85 | +0.34% | 122,046 | 107,602,603 |
| 2024-12-17 | 9.51 | 9.56 | 8.79 | 8.82 | -7.35% | 227,913 | 207,726,029 |
| 2024-12-16 | 9.73 | 9.8 | 9.49 | 9.52 | -3.15% | 187,297 | 179,365,333 |
| 2024-12-13 | 9.76 | 10.07 | 9.65 | 9.83 | -0.81% | 264,540 | 259,790,959 |
| 2024-12-12 | 9.67 | 9.93 | 9.5 | 9.91 | +1.85% | 272,173 | 264,013,461 |
| 2024-12-11 | 10.14 | 10.14 | 9.66 | 9.73 | -3.66% | 331,220 | 324,356,720 |
| 2024-12-10 | 10.18 | 10.48 | 9.92 | 10.1 | +2.75% | 374,605 | 382,001,422 |
| 2024-12-09 | 10.12 | 10.33 | 9.8 | 9.83 | -3.91% | 396,180 | 397,290,910 |
| 2024-12-06 | 9.91 | 10.62 | 9.9 | 10.23 | +3.86% | 573,348 | 591,608,906 |
| 2024-12-05 | 9.5 | 10.07 | 9.23 | 9.85 | +1.13% | 419,529 | 408,377,104 |
| 2024-12-04 | 9.79 | 10.15 | 9.5 | 9.74 | +0.1% | 493,025 | 481,649,119 |
| 2024-12-03 | 9.86 | 10.46 | 9.53 | 9.73 | -0.51% | 769,742 | 764,853,235 |
| 2024-12-02 | 9.32 | 9.98 | 9.31 | 9.78 | -2.59% | 987,267 | 949,437,278 |
| 2024-11-29 | 8.77 | 10.04 | 8.77 | 10.04 | +19.95% | 1,181,342 | 1,147,419,203 |
| 2024-11-28 | 8.09 | 8.51 | 8.03 | 8.37 | +3.21% | 212,951 | 176,132,094 |
| 2024-11-27 | 8.16 | 8.19 | 7.78 | 8.11 | -0.49% | 191,416 | 152,094,552 |
| 2024-11-26 | 8.25 | 8.55 | 8.14 | 8.15 | -3.66% | 184,118 | 153,162,372 |
| 2024-11-25 | 8.12 | 8.47 | 8.12 | 8.46 | +3.17% | 202,356 | 167,853,711 |
| 2024-11-22 | 8.6 | 8.8 | 8.18 | 8.2 | -4.87% | 273,155 | 231,022,151 |
| 2024-11-21 | 8.8 | 9 | 8.55 | 8.62 | -4.12% | 292,344 | 254,599,206 |
| 2024-11-20 | 8.28 | 8.99 | 8.08 | 8.99 | +7.66% | 398,480 | 345,290,825 |
| 2024-11-19 | 8.15 | 8.48 | 7.92 | 8.35 | -0.12% | 306,776 | 250,382,619 |
| 2024-11-18 | 9.15 | 9.21 | 8.2 | 8.36 | -8.63% | 448,746 | 385,941,494 |
| 2024-11-15 | 8.61 | 9.52 | 8.52 | 9.15 | +3.98% | 742,670 | 673,282,874 |
| 2024-11-14 | 8.23 | 8.82 | 8.1 | 8.8 | +6.8% | 601,151 | 514,558,122 |
| 2024-11-13 | 8.11 | 8.34 | 8 | 8.24 | +1.1% | 169,503 | 138,357,789 |
| 2024-11-12 | 8.32 | 8.46 | 8.01 | 8.15 | -1.69% | 165,224 | 136,175,263 |
| 2024-11-11 | 8 | 8.3 | 7.96 | 8.29 | +2.85% | 166,701 | 136,870,720 |
| 2024-11-08 | 8.24 | 8.39 | 8.04 | 8.06 | -1.1% | 150,318 | 123,108,101 |
| 2024-11-07 | 7.93 | 8.19 | 7.93 | 8.15 | +1.88% | 137,810 | 111,865,239 |
| 2024-11-06 | 7.97 | 8.2 | 7.95 | 8 | 0% | 163,083 | 131,910,685 |
| 2024-11-05 | 7.82 | 8.04 | 7.82 | 8 | +1.78% | 126,729 | 100,669,668 |
| 2024-11-04 | 7.93 | 7.99 | 7.77 | 7.86 | +0.9% | 93,486 | 73,613,824 |
| 2024-11-01 | 8.03 | 8.26 | 7.78 | 7.79 | -4.42% | 163,100 | 129,546,626 |
| 2024-10-31 | 8.24 | 8.32 | 8.06 | 8.15 | +0.62% | 173,523 | 141,746,859 |
| 2024-10-30 | 8 | 8.38 | 7.96 | 8.1 | +0.5% | 160,782 | 131,127,070 |
| 2024-10-29 | 8.39 | 8.4 | 8.05 | 8.06 | -4.05% | 187,544 | 153,616,610 |
| 2024-10-28 | 8.08 | 8.65 | 7.98 | 8.4 | +2.69% | 354,196 | 295,165,832 |
| 2024-10-25 | 8 | 8.45 | 7.96 | 8.18 | +6.1% | 346,266 | 284,774,744 |
| 2024-10-24 | 7.72 | 7.86 | 7.68 | 7.71 | -0.64% | 110,851 | 85,886,942 |
| 2024-10-23 | 8.12 | 8.12 | 7.7 | 7.76 | -4.43% | 245,194 | 192,093,411 |
| 2024-10-22 | 7.82 | 8.38 | 7.81 | 8.12 | +4.1% | 317,289 | 254,236,014 |
| 2024-10-21 | 7.1 | 7.85 | 7.01 | 7.8 | +8.03% | 363,683 | 270,803,176 |
| 2024-10-18 | 7.03 | 7.35 | 6.98 | 7.22 | +2.7% | 120,312 | 86,395,643 |
| 2024-10-17 | 7.11 | 7.2 | 7.01 | 7.03 | -0.42% | 63,318 | 45,075,661 |
| 2024-10-16 | 7.02 | 7.24 | 7 | 7.06 | -1.53% | 80,434 | 57,181,603 |
| 2024-10-15 | 7.3 | 7.4 | 7.15 | 7.17 | -2.71% | 91,462 | 66,695,167 |
| 2024-10-14 | 7.14 | 7.43 | 7.06 | 7.37 | +3.37% | 120,055 | 87,219,049 |
| 2024-10-11 | 7.5 | 7.5 | 7.05 | 7.13 | -4.3% | 113,758 | 82,148,666 |
| 2024-10-10 | 7.43 | 7.8 | 7.31 | 7.45 | +0.4% | 150,845 | 113,823,202 |
| 2024-10-09 | 8.47 | 8.48 | 7.41 | 7.42 | -14.61% | 295,793 | 233,103,730 |
| 2024-10-08 | 9 | 9.11 | 8.01 | 8.69 | +11.7% | 400,429 | 344,946,523 |
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：