股票概览
9.7
+6.13%
+0.56
9.05
开盘价
9.82
最高价
9.03
最低价
159,648
成交量
数据更新至: 2025-03-25
技术指标
9.28
MA5 (5日均线)
9.18
MA10 (10日均线)
8.99
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 | 9.05 | 9.82 | 9.03 | 9.7 | +6.13% | 159,648 | 151,024,898 |
| 2025-03-24 | 8.94 | 9.2 | 8.85 | 9.14 | +1.22% | 84,896 | 76,714,640 |
| 2025-03-21 | 9.18 | 9.31 | 8.96 | 9.03 | -2.48% | 63,013 | 57,370,222 |
| 2025-03-20 | 9.11 | 9.35 | 9.1 | 9.26 | +0.11% | 73,210 | 67,452,599 |
| 2025-03-19 | 9.28 | 9.5 | 9.15 | 9.25 | +0.87% | 99,608 | 92,819,680 |
| 2025-03-18 | 9.29 | 9.29 | 9.12 | 9.17 | -1.29% | 82,847 | 76,044,188 |
| 2025-03-17 | 9.01 | 9.65 | 8.97 | 9.29 | +2.88% | 149,893 | 140,217,859 |
| 2025-03-14 | 9.01 | 9.22 | 8.93 | 9.03 | +0.22% | 77,080 | 69,739,976 |
| 2025-03-13 | 8.89 | 9.11 | 8.69 | 9.01 | +1.01% | 83,980 | 74,547,904 |
| 2025-03-12 | 9.11 | 9.14 | 8.9 | 8.92 | -2.09% | 85,568 | 76,908,643 |
| 2025-03-11 | 9 | 9.28 | 8.93 | 9.11 | -0.55% | 92,921 | 84,402,775 |
| 2025-03-10 | 8.88 | 9.16 | 8.79 | 9.16 | +2% | 149,591 | 134,379,983 |
| 2025-03-07 | 8.78 | 9.05 | 8.69 | 8.98 | +2.51% | 121,722 | 108,638,763 |
| 2025-03-06 | 8.7 | 8.81 | 8.63 | 8.76 | +0.69% | 61,544 | 53,840,746 |
| 2025-03-05 | 8.75 | 8.78 | 8.52 | 8.7 | -0.8% | 53,130 | 45,925,944 |
| 2025-03-04 | 8.64 | 8.9 | 8.59 | 8.77 | +0.8% | 77,945 | 68,126,373 |
| 2025-03-03 | 8.42 | 8.98 | 8.4 | 8.7 | +4.44% | 109,064 | 95,184,030 |
| 2025-02-28 | 8.62 | 8.66 | 8.28 | 8.33 | -3.25% | 45,163 | 38,279,776 |
| 2025-02-27 | 8.76 | 8.79 | 8.51 | 8.61 | -2.05% | 58,327 | 50,323,167 |
| 2025-02-26 | 8.65 | 8.91 | 8.65 | 8.79 | +1.27% | 87,092 | 76,523,849 |
| 2025-02-25 | 8.45 | 9.15 | 8.45 | 8.68 | +1.28% | 111,710 | 98,165,630 |
| 2025-02-24 | 8.5 | 8.57 | 8.41 | 8.57 | +0.94% | 34,221 | 29,120,333 |
| 2025-02-21 | 8.58 | 8.62 | 8.46 | 8.49 | -0.82% | 35,863 | 30,528,267 |
| 2025-02-20 | 8.36 | 8.58 | 8.32 | 8.56 | +2.27% | 43,063 | 36,603,036 |
| 2025-02-19 | 8.29 | 8.38 | 8.25 | 8.37 | +1.58% | 30,375 | 25,301,076 |
| 2025-02-18 | 8.51 | 8.55 | 8.2 | 8.24 | -3.06% | 32,676 | 27,467,068 |
| 2025-02-17 | 8.35 | 8.68 | 8.32 | 8.5 | +1.8% | 47,930 | 40,877,664 |
| 2025-02-14 | 8.34 | 8.45 | 8.3 | 8.35 | +0.12% | 23,152 | 19,389,215 |
| 2025-02-13 | 8.48 | 8.55 | 8.34 | 8.34 | -1.77% | 27,384 | 23,098,008 |
| 2025-02-12 | 8.37 | 8.5 | 8.35 | 8.49 | +0.83% | 25,356 | 21,393,677 |
| 2025-02-11 | 8.48 | 8.48 | 8.34 | 8.42 | -0.71% | 25,534 | 21,411,109 |
| 2025-02-10 | 8.45 | 8.5 | 8.36 | 8.48 | +0.95% | 34,162 | 28,776,549 |
| 2025-02-07 | 8.34 | 8.48 | 8.28 | 8.4 | +0.72% | 39,421 | 33,113,282 |
| 2025-02-06 | 8.21 | 8.34 | 8.15 | 8.34 | +1.34% | 26,151 | 21,589,730 |
| 2025-02-05 | 8.15 | 8.24 | 8.11 | 8.23 | +1.48% | 21,979 | 17,991,188 |
| 2025-01-27 | 8.14 | 8.36 | 8.07 | 8.11 | 0% | 25,537 | 21,025,346 |
| 2025-01-24 | 8.14 | 8.19 | 7.98 | 8.11 | -0.37% | 25,530 | 20,590,574 |
| 2025-01-23 | 8.3 | 8.3 | 8.12 | 8.14 | -0.25% | 29,296 | 24,113,500 |
| 2025-01-22 | 8.22 | 8.23 | 8.09 | 8.16 | -0.97% | 23,892 | 19,471,422 |
| 2025-01-21 | 8.35 | 8.4 | 8.15 | 8.24 | -1.08% | 24,959 | 20,572,041 |
| 2025-01-20 | 8.44 | 8.44 | 8.22 | 8.33 | +0.36% | 23,305 | 19,396,741 |
| 2025-01-17 | 8.31 | 8.38 | 8.2 | 8.3 | -0.12% | 21,054 | 17,469,801 |
| 2025-01-16 | 8.25 | 8.46 | 8.16 | 8.31 | +1.09% | 38,555 | 32,124,671 |
| 2025-01-15 | 8.18 | 8.49 | 8.05 | 8.22 | +0.61% | 38,081 | 31,493,001 |
| 2025-01-14 | 7.85 | 8.17 | 7.85 | 8.17 | +4.08% | 31,422 | 25,326,506 |
| 2025-01-13 | 7.7 | 7.85 | 7.55 | 7.85 | +0.64% | 23,817 | 18,395,603 |
| 2025-01-10 | 7.99 | 8.08 | 7.8 | 7.8 | -2.86% | 20,831 | 16,484,564 |
| 2025-01-09 | 8 | 8.11 | 8 | 8.03 | -0.62% | 21,495 | 17,290,825 |
| 2025-01-08 | 7.96 | 8.2 | 7.76 | 8.08 | +1.51% | 39,187 | 31,322,649 |
| 2025-01-07 | 7.82 | 7.97 | 7.72 | 7.96 | +2.31% | 26,797 | 21,078,479 |
| 2025-01-06 | 7.68 | 7.85 | 7.42 | 7.78 | +1.3% | 25,351 | 19,500,404 |
| 2025-01-03 | 7.99 | 8.07 | 7.67 | 7.68 | -3.88% | 36,098 | 28,266,046 |
| 2025-01-02 | 8.11 | 8.3 | 7.9 | 7.99 | -2.2% | 31,831 | 25,737,458 |
| 2024-12-31 | 8.39 | 8.41 | 8.13 | 8.17 | -1.68% | 26,456 | 21,800,566 |
| 2024-12-30 | 8.47 | 8.47 | 8.2 | 8.31 | -1.89% | 31,020 | 25,786,927 |
| 2024-12-27 | 8.33 | 8.59 | 8.33 | 8.47 | +0.83% | 31,651 | 26,886,513 |
| 2024-12-26 | 8.3 | 8.4 | 8.26 | 8.4 | +1.94% | 26,636 | 22,232,344 |
| 2024-12-25 | 8.59 | 8.62 | 8.15 | 8.24 | -3.85% | 46,950 | 38,873,344 |
| 2024-12-24 | 8.58 | 8.75 | 8.47 | 8.57 | +0.59% | 39,243 | 33,669,976 |
| 2024-12-23 | 8.9 | 8.9 | 8.51 | 8.52 | -7.39% | 70,150 | 61,110,763 |
| 2024-12-20 | 8.98 | 9.48 | 8.95 | 9.2 | +2.45% | 53,256 | 49,288,309 |
| 2024-12-19 | 8.92 | 9.04 | 8.85 | 8.98 | -0.44% | 26,114 | 23,334,088 |
| 2024-12-18 | 9.1 | 9.15 | 8.95 | 9.02 | -0.11% | 28,817 | 26,066,279 |
| 2024-12-17 | 9.43 | 9.46 | 9.02 | 9.03 | -4.24% | 38,679 | 35,534,626 |
| 2024-12-16 | 9.42 | 9.55 | 9.34 | 9.43 | -0.42% | 29,856 | 28,216,599 |
| 2024-12-13 | 9.75 | 9.75 | 9.46 | 9.47 | -2.97% | 52,058 | 49,783,955 |
| 2024-12-12 | 9.78 | 9.79 | 9.65 | 9.76 | -0.51% | 52,685 | 51,202,563 |
| 2024-12-11 | 9.73 | 9.84 | 9.65 | 9.81 | +0.82% | 57,279 | 55,854,638 |
| 2024-12-10 | 10.03 | 10.15 | 9.7 | 9.73 | -1.62% | 109,948 | 108,445,583 |
| 2024-12-09 | 9.49 | 10.23 | 9.44 | 9.89 | +4% | 157,764 | 155,943,370 |
| 2024-12-06 | 9.34 | 9.56 | 9.23 | 9.51 | +1.93% | 68,635 | 64,926,452 |
| 2024-12-05 | 9.19 | 9.34 | 9.15 | 9.33 | +1.08% | 40,625 | 37,702,684 |
| 2024-12-04 | 9.38 | 9.59 | 9.17 | 9.23 | -1.6% | 63,415 | 59,440,771 |
| 2024-12-03 | 9.28 | 9.42 | 9.23 | 9.38 | +0.75% | 52,410 | 48,908,918 |
| 2024-12-02 | 9.14 | 9.34 | 9.1 | 9.31 | +1.86% | 43,834 | 40,529,903 |
| 2024-11-29 | 8.99 | 9.17 | 8.77 | 9.14 | +1.33% | 46,705 | 42,294,044 |
| 2024-11-28 | 8.95 | 9.11 | 8.95 | 9.02 | +0.56% | 47,492 | 42,946,062 |
| 2024-11-27 | 8.83 | 8.99 | 8.6 | 8.97 | +0.22% | 54,739 | 48,009,550 |
| 2024-11-26 | 9.18 | 9.38 | 8.86 | 8.95 | -2.51% | 77,764 | 70,711,977 |
| 2024-11-25 | 9 | 9.24 | 8.94 | 9.18 | +2% | 56,394 | 51,529,498 |
| 2024-11-22 | 9.56 | 9.56 | 9 | 9 | -5.56% | 73,528 | 68,070,460 |
| 2024-11-21 | 9.54 | 9.83 | 9.4 | 9.53 | 0% | 94,452 | 90,569,936 |
| 2024-11-20 | 9.1 | 9.86 | 9.1 | 9.53 | +3.81% | 129,899 | 125,002,469 |
| 2024-11-19 | 8.91 | 9.18 | 8.83 | 9.18 | +2.57% | 57,309 | 51,527,084 |
| 2024-11-18 | 9.38 | 9.55 | 8.91 | 8.95 | -6.58% | 98,844 | 90,280,934 |
| 2024-11-15 | 9.83 | 9.93 | 9.35 | 9.58 | -4.77% | 172,480 | 165,449,810 |
| 2024-11-14 | 9.87 | 10.85 | 9.87 | 10.06 | +2.13% | 218,767 | 226,557,944 |
| 2024-11-13 | 9.8 | 10.17 | 9.64 | 9.85 | -0.71% | 89,058 | 87,953,200 |
| 2024-11-12 | 9.84 | 10.26 | 9.82 | 9.92 | +0.61% | 136,938 | 136,640,215 |
| 2024-11-11 | 9.73 | 9.86 | 9.59 | 9.86 | +0.92% | 102,385 | 99,560,475 |
| 2024-11-08 | 9.98 | 10.25 | 9.75 | 9.77 | -1.91% | 144,032 | 143,836,426 |
| 2024-11-07 | 9.8 | 10.1 | 9.71 | 9.96 | -0.1% | 145,957 | 145,025,013 |
| 2024-11-06 | 9.97 | 10.5 | 9.88 | 9.97 | -2.45% | 227,556 | 230,075,453 |
| 2024-11-05 | 9.51 | 11.06 | 9.45 | 10.22 | +6.02% | 307,391 | 309,712,619 |
| 2024-11-04 | 9.36 | 9.8 | 9.15 | 9.64 | +3.21% | 201,676 | 190,381,585 |
| 2024-11-01 | 8.92 | 9.8 | 8.8 | 9.34 | +5.18% | 268,343 | 253,882,641 |
| 2024-10-31 | 8.9 | 8.96 | 8.75 | 8.88 | -1.44% | 129,291 | 114,386,943 |
| 2024-10-30 | 8.5 | 9.43 | 8.34 | 9.01 | +4.52% | 203,165 | 181,366,628 |
| 2024-10-29 | 8.89 | 8.98 | 8.59 | 8.62 | -3.58% | 80,743 | 70,469,443 |
| 2024-10-28 | 8.87 | 8.96 | 8.75 | 8.94 | +1.25% | 65,939 | 58,564,723 |
| 2024-10-25 | 8.62 | 8.91 | 8.62 | 8.83 | +1.38% | 82,964 | 73,232,735 |
| 2024-10-24 | 9 | 9 | 8.66 | 8.71 | -4.07% | 97,856 | 85,600,972 |
| 2024-10-23 | 8.79 | 9.36 | 8.58 | 9.08 | +3.65% | 135,604 | 121,064,357 |
| 2024-10-22 | 8.52 | 8.83 | 8.51 | 8.76 | +2.34% | 75,874 | 66,132,505 |
| 2024-10-21 | 8.58 | 8.64 | 8.45 | 8.56 | +1.18% | 62,505 | 53,424,456 |
| 2024-10-18 | 8.23 | 8.66 | 8.19 | 8.46 | +3.3% | 65,727 | 55,333,735 |
| 2024-10-17 | 8.33 | 8.46 | 8.19 | 8.19 | -1.09% | 42,176 | 35,196,041 |
| 2024-10-16 | 8.14 | 8.39 | 8.08 | 8.28 | +0.36% | 40,045 | 33,182,183 |
| 2024-10-15 | 8.36 | 8.55 | 8.24 | 8.25 | -2.37% | 51,197 | 42,977,735 |
| 2024-10-14 | 8.31 | 8.5 | 8.2 | 8.45 | +2.42% | 62,291 | 52,186,815 |
| 2024-10-11 | 8.81 | 8.81 | 8.15 | 8.25 | -4.84% | 72,070 | 60,384,310 |
| 2024-10-10 | 8.68 | 9.07 | 8.53 | 8.67 | +0.81% | 75,170 | 66,159,558 |
| 2024-10-09 | 9.51 | 9.57 | 8.6 | 8.6 | -13.04% | 133,379 | 121,727,189 |
| 2024-10-08 | 10.36 | 10.5 | 9.27 | 9.89 | +11% | 215,813 | 213,632,175 |
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：