股票概览
9.07
-2.79%
-0.26
9.29
开盘价
9.39
最高价
8.97
最低价
68,521
成交量
数据更新至: 2025-03-25
技术指标
9.64
MA5 (5日均线)
9.43
MA10 (10日均线)
9.29
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 | 9.29 | 9.39 | 8.97 | 9.07 | -2.79% | 68,521 | 62,307,215 |
| 2025-03-24 | 9.98 | 10.03 | 9.23 | 9.33 | -6.51% | 138,176 | 131,482,943 |
| 2025-03-21 | 9.76 | 10.29 | 9.76 | 9.98 | -3.57% | 191,211 | 190,720,578 |
| 2025-03-20 | 9.72 | 11.25 | 9.72 | 10.35 | +9.52% | 263,315 | 270,976,319 |
| 2025-03-19 | 9.64 | 10.28 | 9.45 | 9.45 | +0.11% | 167,442 | 163,366,562 |
| 2025-03-18 | 9.41 | 9.47 | 9.33 | 9.44 | +0.21% | 50,130 | 47,154,793 |
| 2025-03-17 | 9.26 | 9.54 | 9.22 | 9.42 | +2.17% | 81,494 | 76,565,279 |
| 2025-03-14 | 8.95 | 9.24 | 8.8 | 9.22 | +3.25% | 64,581 | 58,658,429 |
| 2025-03-13 | 9.09 | 9.14 | 8.79 | 8.93 | -1.87% | 51,147 | 45,573,430 |
| 2025-03-12 | 9.16 | 9.21 | 9.07 | 9.1 | -0.76% | 44,560 | 40,754,715 |
| 2025-03-11 | 9.02 | 9.25 | 8.94 | 9.17 | +0.66% | 46,136 | 41,941,646 |
| 2025-03-10 | 9.02 | 9.24 | 9.01 | 9.11 | +1.33% | 46,858 | 42,755,242 |
| 2025-03-07 | 9.25 | 9.25 | 8.94 | 8.99 | -2.92% | 61,597 | 55,901,278 |
| 2025-03-06 | 9.1 | 9.28 | 9.04 | 9.26 | +2.09% | 56,684 | 52,144,360 |
| 2025-03-05 | 9.19 | 9.28 | 8.89 | 9.07 | -1.84% | 55,401 | 49,909,447 |
| 2025-03-04 | 9.05 | 9.27 | 9.05 | 9.24 | +1.32% | 33,844 | 30,946,945 |
| 2025-03-03 | 9.01 | 9.29 | 8.97 | 9.12 | +1.33% | 54,418 | 49,900,241 |
| 2025-02-28 | 9.21 | 9.25 | 8.97 | 9 | -2.49% | 48,283 | 43,751,864 |
| 2025-02-27 | 9.28 | 9.43 | 9.07 | 9.23 | -0.86% | 47,784 | 44,064,357 |
| 2025-02-26 | 9.28 | 9.38 | 9.23 | 9.31 | +0.76% | 45,132 | 41,884,171 |
| 2025-02-25 | 9.33 | 9.46 | 9.2 | 9.24 | -1.6% | 51,151 | 47,531,692 |
| 2025-02-24 | 9.18 | 9.49 | 9.16 | 9.39 | +2.51% | 62,296 | 58,278,390 |
| 2025-02-21 | 9.28 | 9.3 | 9.03 | 9.16 | -0.97% | 43,795 | 40,022,370 |
| 2025-02-20 | 9.2 | 9.28 | 9.07 | 9.25 | +0.76% | 36,612 | 33,627,143 |
| 2025-02-19 | 8.96 | 9.19 | 8.96 | 9.18 | +2.68% | 36,211 | 33,014,178 |
| 2025-02-18 | 9.36 | 9.37 | 8.91 | 8.94 | -4.59% | 54,770 | 49,895,341 |
| 2025-02-17 | 9.07 | 9.42 | 9.07 | 9.37 | +3.31% | 56,189 | 52,221,446 |
| 2025-02-14 | 9.15 | 9.2 | 9.02 | 9.07 | -0.77% | 38,705 | 35,216,179 |
| 2025-02-13 | 9.28 | 9.29 | 9.1 | 9.14 | -0.98% | 37,399 | 34,299,771 |
| 2025-02-12 | 9.23 | 9.3 | 9.1 | 9.23 | -0.11% | 39,843 | 36,596,833 |
| 2025-02-11 | 9.42 | 9.43 | 9.16 | 9.24 | -1.39% | 34,785 | 32,113,538 |
| 2025-02-10 | 9.25 | 9.4 | 9.22 | 9.37 | +1.85% | 36,129 | 33,710,069 |
| 2025-02-07 | 9.14 | 9.33 | 9.07 | 9.2 | +1.43% | 46,268 | 42,600,534 |
| 2025-02-06 | 8.95 | 9.11 | 8.85 | 9.07 | +1.34% | 43,637 | 39,386,221 |
| 2025-02-05 | 8.99 | 9.01 | 8.84 | 8.95 | +1.59% | 31,033 | 27,761,875 |
| 2025-01-27 | 9.04 | 9.15 | 8.75 | 8.81 | -1.34% | 38,765 | 34,838,650 |
| 2025-01-24 | 8.76 | 8.96 | 8.64 | 8.93 | +2.53% | 52,150 | 46,037,988 |
| 2025-01-23 | 8.84 | 8.97 | 8.7 | 8.71 | +0.23% | 36,015 | 31,937,365 |
| 2025-01-22 | 8.74 | 8.78 | 8.55 | 8.69 | -0.91% | 29,080 | 25,209,766 |
| 2025-01-21 | 8.98 | 9.06 | 8.73 | 8.77 | -2.12% | 39,459 | 34,849,818 |
| 2025-01-20 | 8.88 | 9.03 | 8.67 | 8.96 | +1.59% | 40,830 | 36,401,676 |
| 2025-01-17 | 8.85 | 9 | 8.77 | 8.82 | -0.9% | 33,567 | 29,724,707 |
| 2025-01-16 | 8.91 | 9.05 | 8.79 | 8.9 | +0.34% | 27,475 | 24,579,059 |
| 2025-01-15 | 9.06 | 9.07 | 8.83 | 8.87 | -0.89% | 34,192 | 30,460,504 |
| 2025-01-14 | 8.67 | 8.97 | 8.67 | 8.95 | +4.19% | 43,269 | 38,380,201 |
| 2025-01-13 | 8.4 | 8.67 | 8.24 | 8.59 | +0.82% | 42,285 | 35,916,006 |
| 2025-01-10 | 9 | 9.01 | 8.51 | 8.52 | -4.27% | 44,993 | 39,290,792 |
| 2025-01-09 | 8.81 | 9.03 | 8.8 | 8.9 | +0.11% | 29,248 | 26,138,468 |
| 2025-01-08 | 9.02 | 9.09 | 8.67 | 8.89 | -1.44% | 39,040 | 34,705,291 |
| 2025-01-07 | 8.84 | 9.03 | 8.73 | 9.02 | +2.04% | 44,773 | 40,006,330 |
| 2025-01-06 | 8.88 | 9.01 | 8.47 | 8.84 | -0.45% | 33,546 | 29,541,611 |
| 2025-01-03 | 9.54 | 9.54 | 8.83 | 8.88 | -5.33% | 56,487 | 51,281,479 |
| 2025-01-02 | 9.52 | 9.82 | 9.3 | 9.38 | -1.37% | 41,632 | 39,846,816 |
| 2024-12-31 | 9.76 | 9.93 | 9.5 | 9.51 | -3.06% | 34,477 | 33,354,010 |
| 2024-12-30 | 10 | 10 | 9.56 | 9.81 | -1.11% | 40,014 | 38,935,087 |
| 2024-12-27 | 9.69 | 10.12 | 9.63 | 9.92 | +2.59% | 51,587 | 51,327,903 |
| 2024-12-26 | 9.63 | 9.86 | 9.57 | 9.67 | +0.31% | 44,952 | 43,701,827 |
| 2024-12-25 | 9.9 | 9.97 | 9.42 | 9.64 | -3.41% | 50,605 | 48,588,518 |
| 2024-12-24 | 10.14 | 10.21 | 9.78 | 9.98 | +0.4% | 45,711 | 45,622,925 |
| 2024-12-23 | 10.65 | 10.65 | 9.88 | 9.94 | -6.49% | 69,599 | 70,728,298 |
| 2024-12-20 | 10.68 | 10.89 | 10.6 | 10.63 | -0.65% | 64,783 | 69,549,926 |
| 2024-12-19 | 10.66 | 10.82 | 10.52 | 10.7 | -1.56% | 43,448 | 46,419,450 |
| 2024-12-18 | 11.04 | 11.14 | 10.65 | 10.87 | -0.73% | 53,183 | 58,145,189 |
| 2024-12-17 | 11.77 | 11.88 | 10.92 | 10.95 | -6.17% | 77,032 | 86,887,895 |
| 2024-12-16 | 11.45 | 12.1 | 11.44 | 11.67 | +2.1% | 103,853 | 122,200,458 |
| 2024-12-13 | 11.68 | 11.76 | 11.38 | 11.43 | -3.46% | 67,391 | 77,458,814 |
| 2024-12-12 | 11.72 | 11.94 | 11.54 | 11.84 | +1.63% | 75,231 | 88,503,345 |
| 2024-12-11 | 11.32 | 11.66 | 11.32 | 11.65 | +1.84% | 73,311 | 84,565,857 |
| 2024-12-10 | 11.99 | 12.14 | 11.42 | 11.44 | -0.52% | 87,204 | 102,208,922 |
| 2024-12-09 | 11.43 | 11.86 | 11.22 | 11.5 | +0.7% | 82,234 | 94,661,206 |
| 2024-12-06 | 11.33 | 11.52 | 11.26 | 11.42 | +1.42% | 66,821 | 76,367,176 |
| 2024-12-05 | 11.11 | 11.33 | 11.08 | 11.26 | +0.54% | 42,998 | 48,330,707 |
| 2024-12-04 | 11.54 | 11.6 | 11.12 | 11.2 | -3.78% | 82,322 | 92,919,708 |
| 2024-12-03 | 11.3 | 11.84 | 11.16 | 11.64 | +3.01% | 120,202 | 137,747,867 |
| 2024-12-02 | 11.19 | 11.32 | 11.06 | 11.3 | +0.98% | 88,754 | 99,436,108 |
| 2024-11-29 | 11.4 | 11.42 | 10.92 | 11.19 | -2.1% | 104,432 | 116,193,924 |
| 2024-11-28 | 11.78 | 11.8 | 11.27 | 11.43 | -2.97% | 107,523 | 123,764,916 |
| 2024-11-27 | 11.2 | 11.97 | 11 | 11.78 | +6.22% | 159,608 | 185,788,340 |
| 2024-11-26 | 10.88 | 11.27 | 10.66 | 11.09 | +1.93% | 84,640 | 93,520,436 |
| 2024-11-25 | 10.9 | 10.93 | 10.54 | 10.88 | -0.09% | 71,092 | 76,167,668 |
| 2024-11-22 | 10.92 | 11.57 | 10.66 | 10.89 | -0.73% | 130,948 | 145,698,579 |
| 2024-11-21 | 11.11 | 11.17 | 10.8 | 10.97 | -1.79% | 74,740 | 82,100,671 |
| 2024-11-20 | 10.89 | 11.21 | 10.82 | 11.17 | +1.64% | 80,217 | 88,697,745 |
| 2024-11-19 | 10.9 | 11.04 | 10.6 | 10.99 | +0.83% | 85,931 | 93,008,910 |
| 2024-11-18 | 11.5 | 11.59 | 10.61 | 10.9 | -4.22% | 105,756 | 115,856,474 |
| 2024-11-15 | 12.01 | 12.26 | 11.33 | 11.38 | -6.41% | 114,510 | 135,002,435 |
| 2024-11-14 | 12.96 | 13.02 | 12.1 | 12.16 | -5.66% | 95,023 | 118,057,385 |
| 2024-11-13 | 12.78 | 13.03 | 12.29 | 12.89 | +0.62% | 109,036 | 138,344,729 |
| 2024-11-12 | 13.44 | 13.7 | 12.62 | 12.81 | -6.43% | 187,856 | 246,965,594 |
| 2024-11-11 | 13.63 | 14 | 13.45 | 13.69 | +5.31% | 256,779 | 352,982,861 |
| 2024-11-08 | 13.43 | 13.68 | 12.98 | 13 | -4.2% | 214,541 | 284,558,604 |
| 2024-11-07 | 13.03 | 14.29 | 12.9 | 13.57 | -0.15% | 290,791 | 396,758,328 |
| 2024-11-06 | 13.3 | 13.98 | 12.8 | 13.59 | -0.8% | 332,336 | 440,492,785 |
| 2024-11-05 | 13.38 | 14.35 | 13.27 | 13.7 | -1.3% | 319,130 | 437,053,141 |
| 2024-11-04 | 14.24 | 15.09 | 13.47 | 13.88 | +0.43% | 336,067 | 478,013,374 |
| 2024-11-01 | 14.12 | 15.2 | 12.71 | 13.82 | -7.87% | 420,049 | 581,540,825 |
| 2024-10-31 | 13.11 | 15.88 | 12.85 | 15 | +13.29% | 586,210 | 839,420,747 |
| 2024-10-30 | 11.58 | 13.87 | 11.08 | 13.24 | +14.53% | 558,340 | 702,261,705 |
| 2024-10-29 | 12.3 | 12.98 | 11.3 | 11.56 | -4.62% | 506,808 | 621,434,149 |
| 2024-10-28 | 10.16 | 12.12 | 10.16 | 12.12 | +20% | 362,932 | 400,656,432 |
| 2024-10-25 | 10.07 | 10.22 | 9.95 | 10.1 | -0.69% | 142,313 | 143,203,827 |
| 2024-10-24 | 9.95 | 10.25 | 9.88 | 10.17 | +0.99% | 109,416 | 110,216,217 |
| 2024-10-23 | 10.01 | 10.27 | 9.9 | 10.07 | -1.18% | 152,646 | 153,707,606 |
| 2024-10-22 | 10.45 | 10.5 | 10.13 | 10.19 | -5.21% | 225,049 | 231,640,484 |
| 2024-10-21 | 10.22 | 10.95 | 10.03 | 10.75 | +2.38% | 353,623 | 371,495,930 |
| 2024-10-18 | 10.25 | 10.85 | 9.76 | 10.5 | -1.13% | 347,145 | 359,747,153 |
| 2024-10-17 | 10.89 | 11.39 | 10.19 | 10.62 | -2.93% | 403,005 | 431,397,426 |
| 2024-10-16 | 12.01 | 12.97 | 10.46 | 10.94 | -9.74% | 574,432 | 668,060,838 |
| 2024-10-15 | 11.49 | 12.12 | 11.11 | 12.12 | +20% | 292,541 | 349,930,834 |
| 2024-10-14 | 8.7 | 10.1 | 8.64 | 10.1 | +19.95% | 152,027 | 146,850,291 |
| 2024-10-11 | 8.68 | 8.82 | 8.31 | 8.42 | -4.1% | 40,507 | 34,560,584 |
| 2024-10-10 | 8.48 | 9.07 | 8.47 | 8.78 | +3.54% | 64,098 | 56,376,099 |
| 2024-10-09 | 9.55 | 9.55 | 8.41 | 8.48 | -15.03% | 107,250 | 95,897,706 |
| 2024-10-08 | 10.72 | 10.81 | 9.3 | 9.98 | +7.31% | 167,147 | 166,962,934 |
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：