股票概览
9.38
+0.86%
+0.08
9.31
开盘价
9.43
最高价
9.26
最低价
357,878
成交量
数据更新至: 2025-03-25
技术指标
9.30
MA5 (5日均线)
9.24
MA10 (10日均线)
9.02
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 | 9.31 | 9.43 | 9.26 | 9.38 | +0.86% | 357,878 | 335,438,868 |
| 2025-03-24 | 9.25 | 9.33 | 9.2 | 9.3 | +0.32% | 330,762 | 306,586,376 |
| 2025-03-21 | 9.29 | 9.38 | 9.19 | 9.27 | 0% | 375,033 | 348,375,218 |
| 2025-03-20 | 9.32 | 9.36 | 9.24 | 9.27 | -0.32% | 343,343 | 318,874,813 |
| 2025-03-19 | 9.15 | 9.33 | 9.14 | 9.3 | +1.64% | 505,770 | 468,697,598 |
| 2025-03-18 | 9.18 | 9.2 | 9.1 | 9.15 | -0.33% | 347,449 | 317,893,724 |
| 2025-03-17 | 9.21 | 9.28 | 9.17 | 9.18 | -0.33% | 368,547 | 340,004,316 |
| 2025-03-14 | 9.16 | 9.25 | 9.15 | 9.21 | 0% | 480,576 | 441,327,056 |
| 2025-03-13 | 9.11 | 9.24 | 9.05 | 9.21 | +1.43% | 661,305 | 606,394,221 |
| 2025-03-12 | 9 | 9.09 | 8.95 | 9.08 | +1.34% | 465,151 | 420,185,932 |
| 2025-03-11 | 8.84 | 9.05 | 8.81 | 8.96 | +0.79% | 452,458 | 405,592,086 |
| 2025-03-10 | 8.81 | 8.92 | 8.78 | 8.89 | +1.02% | 317,578 | 281,286,764 |
| 2025-03-07 | 8.83 | 8.85 | 8.76 | 8.8 | -0.11% | 259,656 | 228,665,962 |
| 2025-03-06 | 8.78 | 8.82 | 8.73 | 8.81 | +0.46% | 288,364 | 253,429,159 |
| 2025-03-05 | 8.79 | 8.8 | 8.71 | 8.77 | -0.45% | 220,688 | 193,095,537 |
| 2025-03-04 | 8.79 | 8.83 | 8.72 | 8.81 | +0.11% | 247,550 | 217,240,056 |
| 2025-03-03 | 8.66 | 8.83 | 8.66 | 8.8 | +1.62% | 449,332 | 394,699,110 |
| 2025-02-28 | 8.73 | 8.8 | 8.66 | 8.66 | -1.03% | 481,653 | 420,330,881 |
| 2025-02-27 | 8.73 | 8.77 | 8.67 | 8.75 | +0.11% | 261,556 | 228,000,998 |
| 2025-02-26 | 8.66 | 8.74 | 8.65 | 8.74 | +0.81% | 290,677 | 252,644,359 |
| 2025-02-25 | 8.8 | 8.8 | 8.65 | 8.67 | -1.7% | 336,901 | 293,845,452 |
| 2025-02-24 | 8.78 | 8.9 | 8.75 | 8.82 | +0.46% | 359,215 | 316,954,380 |
| 2025-02-21 | 8.83 | 8.85 | 8.74 | 8.78 | -0.45% | 414,686 | 363,573,508 |
| 2025-02-20 | 8.89 | 8.89 | 8.76 | 8.82 | -1.01% | 285,037 | 251,232,169 |
| 2025-02-19 | 8.86 | 8.92 | 8.83 | 8.91 | +0.45% | 270,283 | 239,936,891 |
| 2025-02-18 | 9.03 | 9.04 | 8.84 | 8.87 | -1.44% | 417,042 | 373,044,693 |
| 2025-02-17 | 8.81 | 9.01 | 8.78 | 9 | +2.27% | 529,322 | 472,216,814 |
| 2025-02-14 | 8.8 | 8.82 | 8.76 | 8.8 | 0% | 254,338 | 223,530,309 |
| 2025-02-13 | 8.79 | 8.89 | 8.78 | 8.8 | +0.23% | 383,790 | 338,995,914 |
| 2025-02-12 | 8.71 | 8.79 | 8.68 | 8.78 | +0.8% | 275,297 | 240,718,072 |
| 2025-02-11 | 8.78 | 8.8 | 8.68 | 8.71 | -0.8% | 280,586 | 244,594,380 |
| 2025-02-10 | 8.78 | 8.83 | 8.76 | 8.78 | +0.11% | 333,605 | 293,090,945 |
| 2025-02-07 | 8.73 | 8.81 | 8.68 | 8.77 | +0.34% | 402,170 | 352,246,177 |
| 2025-02-06 | 8.68 | 8.74 | 8.58 | 8.74 | +0.46% | 277,352 | 240,444,586 |
| 2025-02-05 | 8.74 | 8.75 | 8.64 | 8.7 | -0.11% | 267,484 | 232,009,036 |
| 2025-01-27 | 8.7 | 8.8 | 8.69 | 8.71 | +0.23% | 276,095 | 241,431,137 |
| 2025-01-24 | 8.58 | 8.69 | 8.55 | 8.69 | +1.16% | 286,532 | 247,445,787 |
| 2025-01-23 | 8.57 | 8.78 | 8.56 | 8.59 | +0.7% | 420,973 | 365,010,313 |
| 2025-01-22 | 8.58 | 8.64 | 8.49 | 8.53 | -0.58% | 273,881 | 234,236,306 |
| 2025-01-21 | 8.53 | 8.59 | 8.43 | 8.58 | +0.7% | 403,173 | 343,054,981 |
| 2025-01-20 | 8.6 | 8.66 | 8.48 | 8.52 | -2.52% | 621,204 | 531,463,501 |
| 2025-01-17 | 8.69 | 8.78 | 8.69 | 8.74 | 0% | 205,799 | 179,838,196 |
| 2025-01-16 | 8.69 | 8.78 | 8.68 | 8.74 | +0.81% | 203,540 | 177,869,849 |
| 2025-01-15 | 8.7 | 8.76 | 8.67 | 8.67 | -0.69% | 182,800 | 159,012,931 |
| 2025-01-14 | 8.54 | 8.75 | 8.54 | 8.73 | +2.22% | 262,854 | 227,923,643 |
| 2025-01-13 | 8.49 | 8.55 | 8.45 | 8.54 | 0% | 154,120 | 131,099,037 |
| 2025-01-10 | 8.67 | 8.69 | 8.53 | 8.54 | -1.61% | 192,665 | 165,581,762 |
| 2025-01-09 | 8.77 | 8.77 | 8.65 | 8.68 | -1.14% | 163,679 | 142,451,158 |
| 2025-01-08 | 8.8 | 8.83 | 8.58 | 8.78 | -0.34% | 278,568 | 242,606,501 |
| 2025-01-07 | 8.86 | 8.89 | 8.73 | 8.81 | -0.9% | 206,999 | 182,307,775 |
| 2025-01-06 | 8.81 | 8.89 | 8.73 | 8.89 | +0.91% | 238,020 | 210,242,702 |
| 2025-01-03 | 8.94 | 9.03 | 8.78 | 8.81 | -1.56% | 294,795 | 262,251,853 |
| 2025-01-02 | 9.17 | 9.21 | 8.85 | 8.95 | -2.4% | 402,610 | 364,362,281 |
| 2024-12-31 | 9.37 | 9.41 | 9.15 | 9.17 | -2.13% | 315,927 | 292,724,378 |
| 2024-12-30 | 9.41 | 9.49 | 9.35 | 9.37 | 0% | 280,218 | 263,409,303 |
| 2024-12-27 | 9.24 | 9.38 | 9.23 | 9.37 | +1.41% | 339,075 | 315,694,889 |
| 2024-12-26 | 9.3 | 9.34 | 9.2 | 9.24 | -0.86% | 265,065 | 245,117,132 |
| 2024-12-25 | 9.33 | 9.35 | 9.24 | 9.32 | -0.43% | 209,289 | 194,500,658 |
| 2024-12-24 | 9.18 | 9.37 | 9.16 | 9.36 | +2.07% | 372,842 | 345,825,332 |
| 2024-12-23 | 9.27 | 9.36 | 9.15 | 9.17 | -1.08% | 542,315 | 502,416,927 |
| 2024-12-20 | 9.39 | 9.45 | 9.25 | 9.27 | -1.49% | 492,119 | 457,871,781 |
| 2024-12-19 | 9.68 | 9.7 | 9.35 | 9.41 | -3.78% | 741,946 | 704,351,853 |
| 2024-12-18 | 9.7 | 10.05 | 9.68 | 9.78 | +1.56% | 924,308 | 911,835,742 |
| 2024-12-17 | 9.53 | 9.74 | 9.51 | 9.63 | +1.05% | 717,318 | 689,969,235 |
| 2024-12-16 | 9.44 | 9.6 | 9.42 | 9.53 | +0.85% | 459,507 | 437,889,647 |
| 2024-12-13 | 9.56 | 9.61 | 9.43 | 9.45 | -1.36% | 363,457 | 344,967,024 |
| 2024-12-12 | 9.57 | 9.61 | 9.52 | 9.58 | 0% | 349,799 | 334,568,250 |
| 2024-12-11 | 9.48 | 9.63 | 9.48 | 9.58 | +1.05% | 310,248 | 296,986,077 |
| 2024-12-10 | 9.72 | 9.76 | 9.46 | 9.48 | -0.94% | 483,276 | 463,571,835 |
| 2024-12-09 | 9.56 | 9.64 | 9.5 | 9.57 | 0% | 279,406 | 267,350,825 |
| 2024-12-06 | 9.44 | 9.58 | 9.4 | 9.57 | +1.16% | 299,717 | 285,355,925 |
| 2024-12-05 | 9.51 | 9.53 | 9.42 | 9.46 | -0.42% | 212,909 | 201,658,982 |
| 2024-12-04 | 9.55 | 9.59 | 9.46 | 9.5 | -1.04% | 268,480 | 255,624,348 |
| 2024-12-03 | 9.51 | 9.6 | 9.42 | 9.6 | +0.95% | 403,420 | 384,097,261 |
| 2024-12-02 | 9.46 | 9.54 | 9.42 | 9.51 | +0.42% | 415,123 | 393,728,048 |
| 2024-11-29 | 9.41 | 9.52 | 9.37 | 9.47 | +0.32% | 253,972 | 240,232,921 |
| 2024-11-28 | 9.48 | 9.52 | 9.4 | 9.44 | -0.53% | 244,708 | 231,852,570 |
| 2024-11-27 | 9.4 | 9.49 | 9.22 | 9.49 | +0.85% | 280,813 | 263,026,167 |
| 2024-11-26 | 9.42 | 9.49 | 9.37 | 9.41 | -0.42% | 217,299 | 204,862,342 |
| 2024-11-25 | 9.49 | 9.57 | 9.36 | 9.45 | -0.32% | 337,139 | 318,840,886 |
| 2024-11-22 | 9.9 | 9.95 | 9.48 | 9.48 | -4.24% | 516,495 | 500,559,040 |
| 2024-11-21 | 9.86 | 9.94 | 9.81 | 9.9 | +0.2% | 323,502 | 319,532,944 |
| 2024-11-20 | 9.98 | 10.01 | 9.76 | 9.88 | -0.6% | 344,278 | 339,230,338 |
| 2024-11-19 | 9.91 | 9.99 | 9.8 | 9.94 | +0.71% | 341,369 | 338,019,395 |
| 2024-11-18 | 9.83 | 10.1 | 9.82 | 9.87 | +0.71% | 485,744 | 483,655,421 |
| 2024-11-15 | 9.96 | 10.08 | 9.77 | 9.8 | -2.2% | 466,419 | 462,612,148 |
| 2024-11-14 | 10.28 | 10.42 | 10 | 10.02 | -2.81% | 568,429 | 576,544,652 |
| 2024-11-13 | 10.2 | 10.46 | 10.16 | 10.31 | +0.59% | 460,187 | 475,105,843 |
| 2024-11-12 | 10.36 | 10.45 | 10.17 | 10.25 | -1.35% | 667,046 | 687,407,201 |
| 2024-11-11 | 10.46 | 10.49 | 10.26 | 10.39 | +0.48% | 643,239 | 666,258,629 |
| 2024-11-08 | 10.26 | 10.74 | 10.17 | 10.34 | +0.98% | 1,195,739 | 1,247,339,203 |
| 2024-11-07 | 9.75 | 10.29 | 9.68 | 10.24 | +4.49% | 1,214,147 | 1,227,415,890 |
| 2024-11-06 | 9.9 | 9.92 | 9.7 | 9.8 | -0.71% | 843,328 | 824,366,420 |
| 2024-11-05 | 9.81 | 9.88 | 9.7 | 9.87 | +0.61% | 725,040 | 711,285,036 |
| 2024-11-04 | 9.59 | 9.82 | 9.59 | 9.81 | +2.4% | 682,873 | 665,689,845 |
| 2024-11-01 | 9.57 | 9.7 | 9.39 | 9.58 | +0.42% | 639,842 | 610,359,859 |
| 2024-10-31 | 9.5 | 9.65 | 9.5 | 9.54 | +0.42% | 565,018 | 540,708,258 |
| 2024-10-30 | 9.4 | 9.57 | 9.36 | 9.5 | +0.53% | 432,393 | 409,391,965 |
| 2024-10-29 | 9.67 | 9.71 | 9.41 | 9.45 | -1.05% | 678,152 | 648,049,026 |
| 2024-10-28 | 9.32 | 9.55 | 9.28 | 9.55 | +2.69% | 619,739 | 584,854,959 |
| 2024-10-25 | 9.34 | 9.39 | 9.26 | 9.3 | -0.64% | 479,725 | 446,574,007 |
| 2024-10-24 | 9.38 | 9.38 | 9.28 | 9.36 | -0.43% | 269,431 | 251,434,494 |
| 2024-10-23 | 9.44 | 9.51 | 9.35 | 9.4 | 0% | 454,585 | 427,994,055 |
| 2024-10-22 | 9.24 | 9.45 | 9.22 | 9.4 | +1.84% | 553,975 | 519,728,308 |
| 2024-10-21 | 9.25 | 9.28 | 9.15 | 9.23 | +0.22% | 537,364 | 495,116,968 |
| 2024-10-18 | 9.08 | 9.32 | 9.02 | 9.21 | +1.32% | 560,582 | 513,930,068 |
| 2024-10-17 | 9.21 | 9.27 | 9.09 | 9.09 | -1.41% | 331,377 | 303,928,713 |
| 2024-10-16 | 9.03 | 9.28 | 9.03 | 9.22 | +1.1% | 385,321 | 353,982,310 |
| 2024-10-15 | 9.26 | 9.37 | 9.11 | 9.12 | -2.25% | 505,945 | 467,671,695 |
| 2024-10-14 | 9.2 | 9.45 | 9.11 | 9.33 | +4.6% | 890,425 | 826,503,917 |
| 2024-10-11 | 9.13 | 9.17 | 8.85 | 8.92 | -2.09% | 470,312 | 424,154,674 |
| 2024-10-10 | 9.05 | 9.3 | 9.02 | 9.11 | +1.22% | 706,444 | 647,369,752 |
| 2024-10-09 | 9.49 | 9.49 | 8.95 | 9 | -6.83% | 1,141,928 | 1,040,624,862 |
| 2024-10-08 | 10.58 | 10.63 | 9.15 | 9.66 | -0.1% | 2,256,225 | 2,199,899,926 |
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：
同行业相关股票
ф╕Кц╡╖чФ╡хКЫ 属于 公用事业 行业，以下是同行业的其他股票：
Notice: Undefined variable: timeRanges in /www/wwwroot/ghlp.kngzs.com/tool/lssj/stock.php on line 830
Warning: array_keys() expects parameter 1 to be array, null given in /www/wwwroot/ghlp.kngzs.com/tool/lssj/stock.php on line 830
Warning: array_rand() expects parameter 1 to be array, null given in /www/wwwroot/ghlp.kngzs.com/tool/lssj/stock.php on line 831
Notice: Undefined variable: timeRanges in /www/wwwroot/ghlp.kngzs.com/tool/lssj/stock.php on line 832
Notice: Undefined variable: timeRanges in /www/wwwroot/ghlp.kngzs.com/tool/lssj/stock.php on line 830
Warning: array_keys() expects parameter 1 to be array, null given in /www/wwwroot/ghlp.kngzs.com/tool/lssj/stock.php on line 830
Warning: array_rand() expects parameter 1 to be array, null given in /www/wwwroot/ghlp.kngzs.com/tool/lssj/stock.php on line 831
Notice: Undefined variable: timeRanges in /www/wwwroot/ghlp.kngzs.com/tool/lssj/stock.php on line 832
Notice: Undefined variable: timeRanges in /www/wwwroot/ghlp.kngzs.com/tool/lssj/stock.php on line 830
Warning: array_keys() expects parameter 1 to be array, null given in /www/wwwroot/ghlp.kngzs.com/tool/lssj/stock.php on line 830
Warning: array_rand() expects parameter 1 to be array, null given in /www/wwwroot/ghlp.kngzs.com/tool/lssj/stock.php on line 831
Notice: Undefined variable: timeRanges in /www/wwwroot/ghlp.kngzs.com/tool/lssj/stock.php on line 832