股票概览
9.05
+0.22%
+0.02
9.1
开盘价
9.15
最高价
8.87
最低价
47,808
成交量
数据更新至: 2025-03-25
技术指标
9.39
MA5 (5日均线)
9.57
MA10 (10日均线)
9.57
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 | 9.1 | 9.15 | 8.87 | 9.05 | +0.22% | 47,808 | 43,092,770 |
| 2025-03-24 | 9.49 | 9.56 | 8.81 | 9.03 | -4.95% | 104,624 | 95,475,846 |
| 2025-03-21 | 9.63 | 9.7 | 9.45 | 9.5 | -1.76% | 82,346 | 78,670,188 |
| 2025-03-20 | 9.69 | 9.78 | 9.54 | 9.67 | -0.31% | 86,835 | 84,177,819 |
| 2025-03-19 | 9.62 | 9.84 | 9.62 | 9.7 | -1.82% | 130,340 | 126,557,322 |
| 2025-03-18 | 9.72 | 10.51 | 9.68 | 9.88 | +1.75% | 190,839 | 190,835,072 |
| 2025-03-17 | 9.74 | 9.79 | 9.67 | 9.71 | -0.61% | 70,194 | 68,278,971 |
| 2025-03-14 | 9.6 | 9.77 | 9.47 | 9.77 | +1.24% | 69,791 | 67,385,894 |
| 2025-03-13 | 9.75 | 9.75 | 9.36 | 9.65 | -0.82% | 80,758 | 77,018,604 |
| 2025-03-12 | 9.63 | 9.83 | 9.6 | 9.73 | +1.04% | 74,701 | 72,730,109 |
| 2025-03-11 | 9.57 | 9.63 | 9.48 | 9.63 | -0.31% | 55,762 | 53,201,209 |
| 2025-03-10 | 9.7 | 9.83 | 9.57 | 9.66 | -0.62% | 66,823 | 64,596,850 |
| 2025-03-07 | 9.86 | 9.88 | 9.63 | 9.72 | -1.02% | 85,409 | 83,369,623 |
| 2025-03-06 | 9.69 | 9.9 | 9.69 | 9.82 | +1.55% | 106,622 | 104,589,234 |
| 2025-03-05 | 9.5 | 9.72 | 9.45 | 9.67 | +2% | 84,461 | 81,063,974 |
| 2025-03-04 | 9.19 | 9.5 | 9.16 | 9.48 | +2.6% | 58,131 | 54,550,752 |
| 2025-03-03 | 9.24 | 9.43 | 9.15 | 9.24 | +0.43% | 66,496 | 61,880,927 |
| 2025-02-28 | 9.54 | 9.63 | 9.17 | 9.2 | -4.56% | 62,527 | 58,452,254 |
| 2025-02-27 | 9.68 | 9.78 | 9.49 | 9.64 | -0.41% | 86,615 | 83,496,239 |
| 2025-02-26 | 9.6 | 9.73 | 9.55 | 9.68 | +1.15% | 85,507 | 82,448,545 |
| 2025-02-25 | 9.42 | 9.73 | 9.42 | 9.57 | -0.83% | 80,964 | 77,578,126 |
| 2025-02-24 | 9.6 | 9.77 | 9.54 | 9.65 | -0.52% | 139,241 | 134,353,373 |
| 2025-02-21 | 9.38 | 10.15 | 9.27 | 9.7 | +3.63% | 171,202 | 165,826,193 |
| 2025-02-20 | 9.21 | 9.39 | 9.21 | 9.36 | +1.19% | 54,544 | 50,805,103 |
| 2025-02-19 | 9.05 | 9.29 | 9.03 | 9.25 | +2.1% | 52,639 | 48,472,840 |
| 2025-02-18 | 9.38 | 9.44 | 9.01 | 9.06 | -3.51% | 72,342 | 66,684,890 |
| 2025-02-17 | 9.4 | 9.51 | 9.29 | 9.39 | -0.63% | 80,219 | 75,439,997 |
| 2025-02-14 | 9.33 | 9.56 | 9.23 | 9.45 | +1.83% | 74,867 | 70,305,256 |
| 2025-02-13 | 9.37 | 9.41 | 9.19 | 9.28 | -0.96% | 64,014 | 59,502,986 |
| 2025-02-12 | 9.4 | 9.45 | 9.3 | 9.37 | -0.21% | 60,430 | 56,630,818 |
| 2025-02-11 | 9.43 | 9.49 | 9.31 | 9.39 | -1.05% | 64,676 | 60,897,312 |
| 2025-02-10 | 9.15 | 9.5 | 9.13 | 9.49 | +4.63% | 103,876 | 96,935,196 |
| 2025-02-07 | 9.03 | 9.18 | 8.93 | 9.07 | +0.44% | 71,112 | 64,530,117 |
| 2025-02-06 | 8.85 | 9.03 | 8.78 | 9.03 | +1.69% | 59,940 | 53,763,297 |
| 2025-02-05 | 8.76 | 8.91 | 8.67 | 8.88 | +2.54% | 53,997 | 47,691,977 |
| 2025-01-27 | 8.72 | 8.8 | 8.64 | 8.66 | -0.35% | 50,008 | 43,605,028 |
| 2025-01-24 | 8.58 | 8.72 | 8.5 | 8.69 | +1.88% | 53,961 | 46,611,762 |
| 2025-01-23 | 8.59 | 8.78 | 8.53 | 8.53 | +0.83% | 64,626 | 56,057,325 |
| 2025-01-22 | 8.5 | 8.65 | 8.45 | 8.46 | -0.12% | 60,781 | 52,072,511 |
| 2025-01-21 | 8.56 | 8.61 | 8.38 | 8.47 | -0.12% | 41,034 | 34,800,179 |
| 2025-01-20 | 8.41 | 8.54 | 8.34 | 8.48 | +1.68% | 43,205 | 36,561,117 |
| 2025-01-17 | 8.35 | 8.45 | 8.3 | 8.34 | -0.71% | 40,790 | 34,131,193 |
| 2025-01-16 | 8.34 | 8.48 | 8.29 | 8.4 | +1.57% | 69,914 | 58,714,583 |
| 2025-01-15 | 8.35 | 8.37 | 8.23 | 8.27 | -0.6% | 48,254 | 40,028,734 |
| 2025-01-14 | 7.94 | 8.32 | 7.94 | 8.32 | +5.58% | 84,315 | 69,081,507 |
| 2025-01-13 | 7.7 | 7.91 | 7.53 | 7.88 | +0.51% | 54,486 | 42,252,204 |
| 2025-01-10 | 8.26 | 8.29 | 7.82 | 7.84 | -4.74% | 55,800 | 44,933,278 |
| 2025-01-09 | 8.11 | 8.29 | 8.03 | 8.23 | +0.73% | 50,584 | 41,663,977 |
| 2025-01-08 | 8.25 | 8.29 | 7.87 | 8.17 | -0.97% | 73,515 | 59,582,636 |
| 2025-01-07 | 8 | 8.25 | 7.95 | 8.25 | +3.9% | 67,361 | 54,740,174 |
| 2025-01-06 | 7.92 | 8.16 | 7.65 | 7.94 | -0.13% | 71,630 | 56,933,301 |
| 2025-01-03 | 8.59 | 8.63 | 7.93 | 7.95 | -7.23% | 108,956 | 89,457,503 |
| 2025-01-02 | 8.72 | 8.88 | 8.38 | 8.57 | -2.06% | 88,571 | 76,557,706 |
| 2024-12-31 | 8.88 | 9.13 | 8.7 | 8.75 | -1.46% | 112,378 | 99,934,287 |
| 2024-12-30 | 8.86 | 8.96 | 8.52 | 8.88 | -0.22% | 63,411 | 55,966,850 |
| 2024-12-27 | 8.84 | 9.03 | 8.77 | 8.9 | +0.79% | 74,803 | 66,897,207 |
| 2024-12-26 | 8.67 | 8.99 | 8.67 | 8.83 | +1.49% | 88,059 | 78,114,852 |
| 2024-12-25 | 9.04 | 9.05 | 8.5 | 8.7 | -3.97% | 101,715 | 88,333,105 |
| 2024-12-24 | 9.09 | 9.27 | 8.8 | 9.06 | +0.22% | 103,714 | 93,787,631 |
| 2024-12-23 | 9.83 | 9.88 | 9.03 | 9.04 | -8.32% | 140,100 | 130,748,866 |
| 2024-12-20 | 9.72 | 9.93 | 9.72 | 9.86 | 0% | 101,738 | 99,942,887 |
| 2024-12-19 | 9.38 | 9.88 | 9.36 | 9.86 | +4.23% | 158,132 | 153,331,195 |
| 2024-12-18 | 9.28 | 9.63 | 9.08 | 9.46 | +1.94% | 109,558 | 103,172,968 |
| 2024-12-17 | 9.85 | 9.88 | 9.25 | 9.28 | -6.07% | 124,813 | 118,248,394 |
| 2024-12-16 | 10 | 10.07 | 9.77 | 9.88 | -1.1% | 114,918 | 113,935,108 |
| 2024-12-13 | 10.1 | 10.29 | 9.97 | 9.99 | -1.67% | 191,473 | 194,361,008 |
| 2024-12-12 | 10.05 | 10.34 | 9.97 | 10.16 | +0.99% | 200,342 | 202,932,206 |
| 2024-12-11 | 9.74 | 10.47 | 9.7 | 10.06 | +3.18% | 256,620 | 258,215,956 |
| 2024-12-10 | 9.93 | 9.99 | 9.72 | 9.75 | +0.31% | 146,555 | 144,237,821 |
| 2024-12-09 | 9.75 | 9.94 | 9.61 | 9.72 | -0.82% | 102,101 | 99,703,326 |
| 2024-12-06 | 9.7 | 9.9 | 9.65 | 9.8 | +1.24% | 152,366 | 149,130,131 |
| 2024-12-05 | 9.47 | 9.7 | 9.45 | 9.68 | +1.79% | 93,653 | 90,187,533 |
| 2024-12-04 | 9.67 | 9.73 | 9.44 | 9.51 | -3.26% | 138,736 | 133,259,177 |
| 2024-12-03 | 9.71 | 9.92 | 9.51 | 9.83 | +2.29% | 198,027 | 193,503,295 |
| 2024-12-02 | 9.6 | 9.72 | 9.5 | 9.61 | +0.31% | 156,473 | 150,434,035 |
| 2024-11-29 | 9.5 | 9.69 | 9.36 | 9.58 | +0.52% | 151,254 | 144,374,342 |
| 2024-11-28 | 9.54 | 9.75 | 9.44 | 9.53 | -0.1% | 166,126 | 159,283,434 |
| 2024-11-27 | 9.09 | 9.56 | 8.86 | 9.54 | +3.81% | 186,634 | 173,576,064 |
| 2024-11-26 | 9.25 | 9.62 | 9.17 | 9.19 | +0.33% | 144,690 | 135,798,995 |
| 2024-11-25 | 9.19 | 9.19 | 8.77 | 9.16 | +1.78% | 100,309 | 90,021,889 |
| 2024-11-22 | 9.35 | 9.59 | 8.97 | 9 | -4.05% | 139,777 | 130,439,537 |
| 2024-11-21 | 9.41 | 9.45 | 9.17 | 9.38 | -0.11% | 111,540 | 104,241,753 |
| 2024-11-20 | 9.05 | 9.5 | 8.98 | 9.39 | +3.53% | 161,478 | 150,866,631 |
| 2024-11-19 | 9.04 | 9.12 | 8.75 | 9.07 | +0.67% | 116,365 | 104,258,354 |
| 2024-11-18 | 9.52 | 9.63 | 8.8 | 9.01 | -5.65% | 189,069 | 171,787,241 |
| 2024-11-15 | 9.34 | 10.13 | 9.31 | 9.55 | +1.7% | 272,104 | 263,739,751 |
| 2024-11-14 | 9.66 | 9.9 | 9.36 | 9.39 | -5.15% | 192,606 | 184,353,143 |
| 2024-11-13 | 9.24 | 10.22 | 9.24 | 9.9 | +6% | 321,824 | 314,348,554 |
| 2024-11-12 | 9.6 | 9.68 | 9.23 | 9.34 | -3.61% | 186,165 | 175,705,553 |
| 2024-11-11 | 9.1 | 10.09 | 9.08 | 9.69 | +6.13% | 255,070 | 244,570,127 |
| 2024-11-08 | 9.19 | 9.33 | 9.06 | 9.13 | -0.11% | 135,204 | 124,347,127 |
| 2024-11-07 | 8.81 | 9.14 | 8.74 | 9.14 | +3.39% | 126,226 | 113,575,732 |
| 2024-11-06 | 8.74 | 8.94 | 8.74 | 8.84 | +0.8% | 102,323 | 90,612,111 |
| 2024-11-05 | 8.49 | 8.77 | 8.49 | 8.77 | +3.06% | 94,146 | 81,803,099 |
| 2024-11-04 | 8.3 | 8.54 | 8.3 | 8.51 | +2.41% | 68,444 | 57,966,807 |
| 2024-11-01 | 8.88 | 8.92 | 8.28 | 8.31 | -7.15% | 137,531 | 117,087,293 |
| 2024-10-31 | 8.86 | 9.03 | 8.79 | 8.95 | +1.02% | 108,510 | 96,955,879 |
| 2024-10-30 | 8.82 | 8.93 | 8.71 | 8.86 | +0.23% | 102,398 | 90,395,787 |
| 2024-10-29 | 9.11 | 9.16 | 8.83 | 8.84 | -3.07% | 127,340 | 114,410,890 |
| 2024-10-28 | 8.95 | 9.14 | 8.91 | 9.12 | +1.56% | 115,308 | 104,473,704 |
| 2024-10-25 | 8.97 | 9.05 | 8.89 | 8.98 | 0% | 132,743 | 119,032,816 |
| 2024-10-24 | 9.18 | 9.19 | 8.85 | 8.98 | -4.16% | 189,878 | 170,014,621 |
| 2024-10-23 | 8.82 | 9.38 | 8.71 | 9.37 | +5.88% | 269,931 | 246,610,127 |
| 2024-10-22 | 9.03 | 9.04 | 8.7 | 8.85 | -1.99% | 117,904 | 104,623,448 |
| 2024-10-21 | 8.95 | 9.17 | 8.91 | 9.03 | +1.69% | 132,385 | 119,760,027 |
| 2024-10-18 | 8.62 | 9.09 | 8.55 | 8.88 | +2.54% | 133,209 | 117,761,077 |
| 2024-10-17 | 8.67 | 8.9 | 8.62 | 8.66 | +0.46% | 106,998 | 93,678,182 |
| 2024-10-16 | 8.41 | 8.71 | 8.34 | 8.62 | +0.7% | 87,729 | 75,472,967 |
| 2024-10-15 | 8.58 | 8.84 | 8.46 | 8.56 | -0.35% | 119,108 | 103,421,591 |
| 2024-10-14 | 8.3 | 8.6 | 8.27 | 8.59 | +3.49% | 100,247 | 84,906,771 |
| 2024-10-11 | 8.7 | 8.7 | 8.15 | 8.3 | -4.38% | 124,177 | 104,282,891 |
| 2024-10-10 | 8.81 | 9.07 | 8.57 | 8.68 | +1.4% | 147,935 | 130,796,075 |
| 2024-10-09 | 9.56 | 9.56 | 8.44 | 8.56 | -14.74% | 223,494 | 202,587,052 |
| 2024-10-08 | 10.55 | 10.55 | 9.32 | 10.04 | +10.33% | 393,336 | 390,610,598 |
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：