股票概览
9.45
+0.53%
+0.05
9.44
开盘价
9.47
最高价
9.2
最低价
77,784
成交量
数据更新至: 2025-03-25
技术指标
9.73
MA5 (5日均线)
9.91
MA10 (10日均线)
9.79
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 | 9.44 | 9.47 | 9.2 | 9.45 | +0.53% | 77,784 | 72,485,566 |
| 2025-03-24 | 9.86 | 9.86 | 9.28 | 9.4 | -4.08% | 137,420 | 130,686,751 |
| 2025-03-21 | 9.94 | 10 | 9.76 | 9.8 | -2% | 124,290 | 122,436,230 |
| 2025-03-20 | 10 | 10.06 | 9.94 | 10 | +0.1% | 105,100 | 105,021,859 |
| 2025-03-19 | 10.19 | 10.19 | 9.94 | 9.99 | -1.96% | 151,693 | 151,916,791 |
| 2025-03-18 | 10.36 | 10.4 | 10.15 | 10.19 | -1.64% | 192,130 | 196,627,979 |
| 2025-03-17 | 10.25 | 10.51 | 10.12 | 10.36 | +0.58% | 316,157 | 325,761,324 |
| 2025-03-14 | 9.9 | 10.39 | 9.9 | 10.3 | +4.67% | 426,627 | 432,723,426 |
| 2025-03-13 | 9.76 | 9.91 | 9.55 | 9.84 | +0.92% | 241,520 | 235,915,981 |
| 2025-03-12 | 9.8 | 9.9 | 9.69 | 9.75 | -0.61% | 181,341 | 176,973,490 |
| 2025-03-11 | 9.61 | 9.82 | 9.53 | 9.81 | +1.45% | 136,489 | 132,414,856 |
| 2025-03-10 | 9.6 | 9.69 | 9.52 | 9.67 | +0.42% | 113,404 | 109,033,558 |
| 2025-03-07 | 9.76 | 9.9 | 9.6 | 9.63 | -1.83% | 158,098 | 154,618,598 |
| 2025-03-06 | 9.67 | 9.85 | 9.67 | 9.81 | +0.72% | 174,252 | 170,334,290 |
| 2025-03-05 | 9.65 | 9.76 | 9.51 | 9.74 | +0.93% | 137,389 | 132,359,360 |
| 2025-03-04 | 9.41 | 9.67 | 9.39 | 9.65 | +1.69% | 105,833 | 100,924,426 |
| 2025-03-03 | 9.48 | 9.59 | 9.38 | 9.49 | +0.21% | 110,558 | 105,180,231 |
| 2025-02-28 | 9.64 | 9.69 | 9.44 | 9.47 | -2.57% | 122,673 | 116,940,872 |
| 2025-02-27 | 9.65 | 9.75 | 9.46 | 9.72 | +0.62% | 186,549 | 179,265,862 |
| 2025-02-26 | 9.7 | 9.78 | 9.57 | 9.66 | -0.1% | 160,765 | 155,305,025 |
| 2025-02-25 | 9.71 | 9.81 | 9.61 | 9.67 | -1.73% | 155,720 | 150,992,588 |
| 2025-02-24 | 9.65 | 9.86 | 9.62 | 9.84 | +0.51% | 209,406 | 204,717,828 |
| 2025-02-21 | 10.08 | 10.17 | 9.67 | 9.79 | -0.51% | 322,056 | 317,601,470 |
| 2025-02-20 | 9.6 | 10.2 | 9.51 | 9.84 | +3.36% | 451,803 | 446,007,362 |
| 2025-02-19 | 9.26 | 9.52 | 9.26 | 9.52 | +2.15% | 124,003 | 116,848,797 |
| 2025-02-18 | 9.57 | 9.58 | 9.24 | 9.32 | -2.61% | 152,762 | 143,399,039 |
| 2025-02-17 | 9.44 | 9.57 | 9.35 | 9.57 | +1.7% | 186,223 | 176,718,524 |
| 2025-02-14 | 9.59 | 9.63 | 9.35 | 9.41 | -1.88% | 178,563 | 168,621,172 |
| 2025-02-13 | 9.69 | 9.78 | 9.51 | 9.59 | -1.74% | 248,025 | 238,813,507 |
| 2025-02-12 | 9.6 | 9.88 | 9.52 | 9.76 | +0.62% | 335,672 | 325,361,432 |
| 2025-02-11 | 9.62 | 9.85 | 9.58 | 9.7 | +1.57% | 371,840 | 360,482,651 |
| 2025-02-10 | 9.58 | 9.62 | 9.41 | 9.55 | -0.1% | 272,799 | 259,031,000 |
| 2025-02-07 | 9.37 | 9.75 | 9.3 | 9.56 | +1.38% | 405,570 | 384,026,225 |
| 2025-02-06 | 9.16 | 9.48 | 9.07 | 9.43 | +3.06% | 288,704 | 269,437,706 |
| 2025-02-05 | 9.16 | 9.22 | 9.05 | 9.15 | +1.89% | 211,950 | 193,648,411 |
| 2025-01-27 | 9.5 | 9.58 | 8.97 | 8.98 | -5.37% | 288,868 | 266,929,339 |
| 2025-01-24 | 9.24 | 9.52 | 9.2 | 9.49 | +1.93% | 291,403 | 273,485,052 |
| 2025-01-23 | 9.55 | 9.69 | 9.28 | 9.31 | -2.51% | 409,464 | 388,799,127 |
| 2025-01-22 | 9.82 | 9.9 | 9.39 | 9.55 | -6.46% | 558,034 | 535,403,562 |
| 2025-01-21 | 10.86 | 11.11 | 10.21 | 10.21 | -9.96% | 613,146 | 642,989,464 |
| 2025-01-20 | 11.34 | 11.72 | 11.34 | 11.34 | -10% | 498,825 | 567,033,728 |
| 2025-01-17 | 14 | 14.6 | 12.6 | 12.6 | -10% | 932,552 | 1,215,979,993 |
| 2025-01-16 | 13.84 | 14 | 13.8 | 14 | +9.98% | 173,381 | 241,939,209 |
| 2025-01-15 | 12 | 12.73 | 10.9 | 12.73 | +10.03% | 684,238 | 811,520,128 |
| 2025-01-14 | 10.66 | 11.57 | 9.9 | 11.57 | +9.98% | 878,193 | 942,391,160 |
| 2025-01-13 | 10.52 | 10.52 | 10.27 | 10.52 | +10.04% | 500,872 | 526,622,950 |
| 2025-01-10 | 9.56 | 9.56 | 9.56 | 9.56 | +10.01% | 82,632 | 78,996,517 |
| 2025-01-09 | 7.85 | 8.69 | 7.85 | 8.69 | +10% | 191,136 | 163,789,627 |
| 2025-01-08 | 8 | 8.07 | 7.7 | 7.9 | -1.25% | 52,966 | 41,679,867 |
| 2025-01-07 | 8 | 8.08 | 7.72 | 8 | +0.13% | 61,454 | 48,522,973 |
| 2025-01-06 | 8.12 | 8.24 | 7.83 | 7.99 | -3.27% | 106,423 | 85,302,100 |
| 2025-01-03 | 8.16 | 8.99 | 7.9 | 8.26 | +1.1% | 139,885 | 117,485,203 |
| 2025-01-02 | 8.16 | 8.43 | 8.1 | 8.17 | +0.62% | 67,160 | 55,508,988 |
| 2024-12-31 | 8.3 | 8.4 | 8.12 | 8.12 | -1.58% | 49,685 | 41,006,965 |
| 2024-12-30 | 8.31 | 8.37 | 7.99 | 8.25 | -2.02% | 59,163 | 48,355,328 |
| 2024-12-27 | 8.08 | 8.6 | 8.08 | 8.42 | +3.44% | 58,035 | 48,760,938 |
| 2024-12-26 | 8.1 | 8.27 | 8.04 | 8.14 | +0.87% | 43,054 | 35,157,962 |
| 2024-12-25 | 8.29 | 8.34 | 7.99 | 8.07 | -2.65% | 49,633 | 40,261,340 |
| 2024-12-24 | 8.1 | 8.34 | 8.02 | 8.29 | +3.11% | 81,679 | 66,817,825 |
| 2024-12-23 | 8.56 | 8.61 | 8.03 | 8.04 | -6.73% | 91,851 | 75,285,725 |
| 2024-12-20 | 8.73 | 8.8 | 8.58 | 8.62 | -0.92% | 57,275 | 49,779,582 |
| 2024-12-19 | 8.55 | 8.74 | 8.43 | 8.7 | +0.12% | 68,033 | 58,503,867 |
| 2024-12-18 | 8.66 | 8.75 | 8.41 | 8.69 | 0% | 57,978 | 50,029,572 |
| 2024-12-17 | 9.42 | 9.42 | 8.63 | 8.69 | -7.16% | 106,662 | 94,694,512 |
| 2024-12-16 | 9.36 | 9.53 | 9.29 | 9.36 | +0.86% | 76,668 | 72,096,085 |
| 2024-12-13 | 9.58 | 9.6 | 9.26 | 9.28 | -3.53% | 78,716 | 74,012,758 |
| 2024-12-12 | 9.64 | 9.65 | 9.31 | 9.62 | +0.21% | 123,325 | 117,040,208 |
| 2024-12-11 | 9.1 | 9.95 | 9.03 | 9.6 | +5.84% | 187,015 | 177,885,507 |
| 2024-12-10 | 9.2 | 9.28 | 8.88 | 9.07 | +0.33% | 77,933 | 71,020,556 |
| 2024-12-09 | 9.11 | 9.2 | 8.93 | 9.04 | -1.2% | 56,774 | 51,473,970 |
| 2024-12-06 | 8.98 | 9.21 | 8.89 | 9.15 | +2.12% | 73,329 | 66,597,864 |
| 2024-12-05 | 8.9 | 8.97 | 8.8 | 8.96 | +0.34% | 57,663 | 51,360,071 |
| 2024-12-04 | 9.1 | 9.18 | 8.87 | 8.93 | -2.4% | 78,830 | 71,113,454 |
| 2024-12-03 | 9.2 | 9.24 | 8.96 | 9.15 | -0.44% | 77,567 | 70,686,982 |
| 2024-12-02 | 9.15 | 9.25 | 9.09 | 9.19 | +0.77% | 110,391 | 101,093,105 |
| 2024-11-29 | 9.14 | 9.25 | 8.91 | 9.12 | +0.44% | 116,285 | 105,581,081 |
| 2024-11-28 | 8.9 | 9.48 | 8.87 | 9.08 | +1.23% | 141,067 | 129,710,204 |
| 2024-11-27 | 8.81 | 9.1 | 8.61 | 8.97 | +1.01% | 139,252 | 122,828,563 |
| 2024-11-26 | 8.72 | 9.1 | 8.71 | 8.88 | +2.78% | 132,111 | 117,699,511 |
| 2024-11-25 | 8.6 | 8.72 | 8.39 | 8.64 | +0.7% | 104,321 | 88,936,513 |
| 2024-11-22 | 8.85 | 9.29 | 8.55 | 8.58 | -2.39% | 209,693 | 187,101,299 |
| 2024-11-21 | 8.33 | 8.88 | 8.28 | 8.79 | +5.52% | 138,473 | 119,103,436 |
| 2024-11-20 | 8.17 | 8.34 | 8.16 | 8.33 | +1.46% | 65,598 | 54,304,886 |
| 2024-11-19 | 8.19 | 8.23 | 7.97 | 8.21 | 0% | 69,395 | 56,422,889 |
| 2024-11-18 | 8.38 | 8.41 | 8.12 | 8.21 | +0.49% | 86,797 | 71,846,896 |
| 2024-11-15 | 8.16 | 8.4 | 8.15 | 8.17 | -0.85% | 60,844 | 50,401,854 |
| 2024-11-14 | 8.39 | 8.44 | 8.21 | 8.24 | -1.2% | 73,051 | 60,595,860 |
| 2024-11-13 | 8.19 | 8.35 | 8.1 | 8.34 | +1.21% | 76,305 | 62,998,533 |
| 2024-11-12 | 8.27 | 8.4 | 8.15 | 8.24 | -0.24% | 85,666 | 70,989,445 |
| 2024-11-11 | 8.14 | 8.27 | 8.01 | 8.26 | +2.1% | 66,069 | 54,118,038 |
| 2024-11-08 | 8.32 | 8.38 | 8.05 | 8.09 | -2.65% | 92,877 | 75,868,185 |
| 2024-11-07 | 8.06 | 8.32 | 8.04 | 8.31 | +2.34% | 94,944 | 77,958,121 |
| 2024-11-06 | 8.11 | 8.18 | 8.04 | 8.12 | +0.25% | 74,760 | 60,612,036 |
| 2024-11-05 | 8.05 | 8.19 | 8.03 | 8.1 | +0.87% | 68,781 | 55,690,880 |
| 2024-11-04 | 7.98 | 8.05 | 7.89 | 8.03 | +1.52% | 48,936 | 39,047,034 |
| 2024-11-01 | 8.2 | 8.27 | 7.88 | 7.91 | -4.12% | 99,617 | 79,802,080 |
| 2024-10-31 | 8.1 | 8.29 | 8.02 | 8.25 | +1.98% | 60,905 | 50,046,176 |
| 2024-10-30 | 7.92 | 8.18 | 7.92 | 8.09 | +1.13% | 77,689 | 62,861,763 |
| 2024-10-29 | 8.42 | 8.43 | 8 | 8 | -4.99% | 94,013 | 76,854,383 |
| 2024-10-28 | 8.11 | 8.42 | 8.11 | 8.42 | +3.57% | 81,143 | 67,684,618 |
| 2024-10-25 | 7.98 | 8.13 | 7.96 | 8.13 | +2.52% | 62,823 | 50,788,779 |
| 2024-10-24 | 7.85 | 7.98 | 7.78 | 7.93 | +1.02% | 50,509 | 39,872,220 |
| 2024-10-23 | 7.82 | 8.05 | 7.7 | 7.85 | +0.9% | 74,107 | 58,700,138 |
| 2024-10-22 | 7.58 | 7.78 | 7.56 | 7.78 | +2.5% | 56,313 | 43,395,658 |
| 2024-10-21 | 7.48 | 7.65 | 7.47 | 7.59 | +2.02% | 66,089 | 50,151,191 |
| 2024-10-18 | 7.36 | 7.56 | 7.3 | 7.44 | +1.09% | 59,723 | 44,249,953 |
| 2024-10-17 | 7.5 | 7.55 | 7.33 | 7.36 | -1.74% | 48,595 | 36,208,813 |
| 2024-10-16 | 7.39 | 7.55 | 7.35 | 7.49 | +0.54% | 39,750 | 29,760,522 |
| 2024-10-15 | 7.63 | 7.66 | 7.45 | 7.45 | -2.61% | 60,144 | 45,444,596 |
| 2024-10-14 | 7.54 | 7.7 | 7.46 | 7.65 | +1.06% | 50,031 | 38,053,901 |
| 2024-10-11 | 7.78 | 7.78 | 7.48 | 7.57 | -2.07% | 66,765 | 50,881,222 |
| 2024-10-10 | 7.72 | 7.85 | 7.48 | 7.73 | +0.39% | 77,003 | 59,344,968 |
| 2024-10-09 | 8.4 | 8.4 | 7.7 | 7.7 | -9.94% | 152,744 | 121,837,321 |
| 2024-10-08 | 8.72 | 8.72 | 8.14 | 8.55 | +7.82% | 207,557 | 176,959,956 |
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：