股票概览
9.27
+0.87%
+0.08
9.23
开盘价
9.56
最高价
9.12
最低价
110,017
成交量
数据更新至: 2025-03-25
技术指标
9.44
MA5 (5日均线)
9.28
MA10 (10日均线)
9.08
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 | 9.23 | 9.56 | 9.12 | 9.27 | +0.87% | 110,017 | 102,979,659 |
| 2025-03-24 | 9.42 | 9.65 | 8.91 | 9.19 | -3.36% | 179,658 | 166,125,322 |
| 2025-03-21 | 9.56 | 9.73 | 9.37 | 9.51 | -1.35% | 192,352 | 183,551,746 |
| 2025-03-20 | 9.54 | 9.93 | 9.51 | 9.64 | +0.52% | 316,252 | 306,889,391 |
| 2025-03-19 | 9.27 | 9.65 | 9.21 | 9.59 | +3.23% | 262,766 | 247,786,434 |
| 2025-03-18 | 9.05 | 9.29 | 9.01 | 9.29 | +2.54% | 188,891 | 173,099,226 |
| 2025-03-17 | 9.02 | 9.07 | 8.9 | 9.06 | +0.67% | 106,499 | 95,851,001 |
| 2025-03-14 | 9.05 | 9.1 | 8.82 | 9 | -0.11% | 159,618 | 143,228,099 |
| 2025-03-13 | 9.2 | 9.25 | 8.85 | 9.01 | -2.49% | 164,530 | 148,083,523 |
| 2025-03-12 | 9.3 | 9.39 | 9.19 | 9.24 | -0.32% | 132,864 | 123,100,914 |
| 2025-03-11 | 9.1 | 9.4 | 9.1 | 9.27 | -0.32% | 143,121 | 132,298,398 |
| 2025-03-10 | 9.43 | 9.43 | 9.1 | 9.3 | -1.8% | 176,638 | 163,600,588 |
| 2025-03-07 | 9.24 | 9.55 | 9.09 | 9.47 | +2.38% | 297,691 | 277,765,141 |
| 2025-03-06 | 8.88 | 9.7 | 8.88 | 9.25 | +4.52% | 314,296 | 292,581,498 |
| 2025-03-05 | 8.5 | 8.95 | 8.47 | 8.85 | +3.39% | 193,556 | 168,141,105 |
| 2025-03-04 | 8.37 | 8.67 | 8.32 | 8.56 | +2.39% | 129,565 | 110,739,371 |
| 2025-03-03 | 8.27 | 8.55 | 8.15 | 8.36 | +2.2% | 149,110 | 124,720,439 |
| 2025-02-28 | 8.65 | 8.72 | 8.15 | 8.18 | -6.41% | 166,172 | 138,779,458 |
| 2025-02-27 | 8.86 | 8.92 | 8.5 | 8.74 | -1.91% | 197,705 | 172,130,912 |
| 2025-02-26 | 8.68 | 9 | 8.66 | 8.91 | +1.71% | 219,533 | 195,426,019 |
| 2025-02-25 | 8.7 | 8.93 | 8.61 | 8.76 | -0.23% | 194,989 | 172,203,870 |
| 2025-02-24 | 8.85 | 8.95 | 8.67 | 8.78 | -1.46% | 200,735 | 176,146,031 |
| 2025-02-21 | 8.86 | 9.03 | 8.68 | 8.91 | -0.67% | 304,089 | 269,079,846 |
| 2025-02-20 | 8.46 | 9.18 | 8.44 | 8.97 | +5.65% | 436,741 | 387,167,164 |
| 2025-02-19 | 8.12 | 8.49 | 8.12 | 8.49 | +4.04% | 220,536 | 185,429,617 |
| 2025-02-18 | 8.3 | 8.49 | 8.11 | 8.16 | -1.33% | 186,368 | 154,431,848 |
| 2025-02-17 | 8.13 | 8.3 | 8.11 | 8.27 | +1.6% | 125,849 | 103,497,959 |
| 2025-02-14 | 8.32 | 8.34 | 8.11 | 8.14 | -1.09% | 140,374 | 114,777,945 |
| 2025-02-13 | 8.65 | 8.69 | 8.22 | 8.23 | -4.63% | 220,529 | 184,576,450 |
| 2025-02-12 | 8.31 | 8.78 | 8.3 | 8.63 | +2.62% | 248,918 | 212,388,783 |
| 2025-02-11 | 8.5 | 8.6 | 8.38 | 8.41 | -1.98% | 193,670 | 163,876,302 |
| 2025-02-10 | 8.48 | 8.66 | 8.31 | 8.58 | +3% | 286,921 | 244,728,354 |
| 2025-02-07 | 8.31 | 8.45 | 8.21 | 8.33 | +0.24% | 300,450 | 250,608,049 |
| 2025-02-06 | 7.99 | 8.35 | 7.99 | 8.31 | +2.09% | 340,829 | 281,401,919 |
| 2025-02-05 | 7.79 | 8.22 | 7.66 | 8.14 | +5.71% | 226,773 | 182,166,345 |
| 2025-01-27 | 7.98 | 8.08 | 7.7 | 7.7 | -3.99% | 124,096 | 96,730,136 |
| 2025-01-24 | 7.99 | 8.07 | 7.78 | 8.02 | -0.62% | 182,855 | 145,115,915 |
| 2025-01-23 | 7.67 | 8.28 | 7.67 | 8.07 | +5.49% | 301,184 | 241,187,976 |
| 2025-01-22 | 7.77 | 7.78 | 7.56 | 7.65 | -2.55% | 117,317 | 89,572,795 |
| 2025-01-21 | 7.82 | 7.92 | 7.75 | 7.85 | +0.64% | 122,714 | 96,021,237 |
| 2025-01-20 | 7.88 | 7.96 | 7.71 | 7.8 | -1.02% | 146,969 | 114,783,129 |
| 2025-01-17 | 7.98 | 8.64 | 7.85 | 7.88 | -2.23% | 200,690 | 161,610,110 |
| 2025-01-16 | 7.94 | 8.23 | 7.69 | 8.06 | +2.41% | 251,454 | 199,521,471 |
| 2025-01-15 | 7.98 | 8.08 | 7.82 | 7.87 | -0.76% | 193,321 | 153,406,462 |
| 2025-01-14 | 7.64 | 8.1 | 7.49 | 7.93 | +5.03% | 281,581 | 219,753,302 |
| 2025-01-13 | 7.2 | 7.68 | 7.2 | 7.55 | -0.53% | 259,628 | 193,192,060 |
| 2025-01-10 | 8.1 | 8.2 | 7.59 | 7.59 | -3.92% | 504,906 | 397,256,213 |
| 2025-01-09 | 7.02 | 7.9 | 7.02 | 7.9 | +10.03% | 368,147 | 279,131,012 |
| 2025-01-08 | 6.69 | 7.37 | 6.61 | 7.18 | +7.16% | 285,290 | 202,352,036 |
| 2025-01-07 | 6.59 | 6.7 | 6.53 | 6.7 | +2.45% | 59,934 | 39,548,120 |
| 2025-01-06 | 6.54 | 6.7 | 6.18 | 6.54 | +1.24% | 74,917 | 48,935,665 |
| 2025-01-03 | 6.78 | 6.89 | 6.41 | 6.46 | -5.42% | 105,279 | 69,451,164 |
| 2025-01-02 | 6.85 | 6.98 | 6.75 | 6.83 | -0.15% | 80,987 | 55,589,205 |
| 2024-12-31 | 7.07 | 7.08 | 6.83 | 6.84 | -2.7% | 72,726 | 50,432,648 |
| 2024-12-30 | 7.26 | 7.27 | 6.93 | 7.03 | -3.3% | 130,757 | 91,973,318 |
| 2024-12-27 | 7.21 | 7.32 | 7.16 | 7.27 | +0.97% | 94,400 | 68,592,523 |
| 2024-12-26 | 7.19 | 7.28 | 7.13 | 7.2 | +0.98% | 105,693 | 76,072,747 |
| 2024-12-25 | 7.5 | 7.51 | 7.08 | 7.13 | -4.42% | 119,817 | 86,241,906 |
| 2024-12-24 | 7.48 | 7.53 | 7.24 | 7.46 | +2.19% | 132,218 | 97,764,114 |
| 2024-12-23 | 7.75 | 7.94 | 7.28 | 7.3 | -4.95% | 167,031 | 125,791,970 |
| 2024-12-20 | 7.69 | 7.78 | 7.59 | 7.68 | +0.13% | 111,360 | 85,581,550 |
| 2024-12-19 | 7.57 | 7.8 | 7.5 | 7.67 | +0.52% | 77,457 | 59,413,358 |
| 2024-12-18 | 7.72 | 7.85 | 7.53 | 7.63 | -1.17% | 96,800 | 74,334,530 |
| 2024-12-17 | 8.16 | 8.16 | 7.66 | 7.72 | -5.28% | 150,970 | 118,062,610 |
| 2024-12-16 | 8.14 | 8.21 | 8 | 8.15 | -0.37% | 89,714 | 72,704,542 |
| 2024-12-13 | 8.38 | 8.46 | 8.16 | 8.18 | -2.97% | 152,815 | 126,205,434 |
| 2024-12-12 | 8.53 | 8.61 | 8.3 | 8.43 | -1.63% | 148,104 | 124,736,902 |
| 2024-12-11 | 8.53 | 8.65 | 8.35 | 8.57 | +0.47% | 151,870 | 129,309,398 |
| 2024-12-10 | 8.67 | 8.88 | 8.52 | 8.53 | +0.59% | 216,818 | 188,345,376 |
| 2024-12-09 | 8.35 | 8.65 | 8.3 | 8.48 | +1.19% | 218,207 | 184,518,585 |
| 2024-12-06 | 8.26 | 8.5 | 8 | 8.38 | +0.96% | 240,171 | 198,139,854 |
| 2024-12-05 | 8.49 | 8.49 | 8.2 | 8.3 | -2.35% | 252,998 | 209,657,426 |
| 2024-12-04 | 8.01 | 8.59 | 7.95 | 8.5 | +5.72% | 355,720 | 294,127,325 |
| 2024-12-03 | 8.02 | 8.12 | 7.9 | 8.04 | 0% | 186,781 | 149,365,313 |
| 2024-12-02 | 7.8 | 8.27 | 7.75 | 8.04 | +3.74% | 321,063 | 257,456,746 |
| 2024-11-29 | 7.43 | 7.81 | 7.43 | 7.75 | +4.31% | 225,289 | 172,885,467 |
| 2024-11-28 | 7.36 | 7.52 | 7.32 | 7.43 | +0.68% | 75,905 | 56,606,236 |
| 2024-11-27 | 7.33 | 7.38 | 7.02 | 7.38 | 0% | 90,169 | 64,840,299 |
| 2024-11-26 | 7.54 | 7.58 | 7.36 | 7.38 | -1.99% | 83,361 | 62,015,897 |
| 2024-11-25 | 7.31 | 7.6 | 7.31 | 7.53 | +2.03% | 109,053 | 81,293,129 |
| 2024-11-22 | 7.53 | 7.75 | 7.37 | 7.38 | -1.99% | 154,786 | 117,267,447 |
| 2024-11-21 | 7.5 | 7.66 | 7.41 | 7.53 | -0.4% | 108,381 | 81,622,932 |
| 2024-11-20 | 7.31 | 7.64 | 7.28 | 7.56 | +3.56% | 136,648 | 102,516,212 |
| 2024-11-19 | 7.03 | 7.3 | 6.99 | 7.3 | +4.43% | 103,783 | 74,256,255 |
| 2024-11-18 | 7.23 | 7.29 | 6.89 | 6.99 | -2.78% | 110,219 | 78,125,200 |
| 2024-11-15 | 7.42 | 7.51 | 7.18 | 7.19 | -2.97% | 105,741 | 77,577,451 |
| 2024-11-14 | 7.79 | 7.83 | 7.39 | 7.41 | -4.63% | 113,729 | 86,448,491 |
| 2024-11-13 | 7.54 | 7.86 | 7.4 | 7.77 | +2.91% | 170,537 | 131,139,955 |
| 2024-11-12 | 7.87 | 7.87 | 7.46 | 7.55 | -3.21% | 175,441 | 133,747,470 |
| 2024-11-11 | 7.71 | 7.86 | 7.66 | 7.8 | +0.78% | 185,182 | 143,685,097 |
| 2024-11-08 | 7.85 | 8.03 | 7.72 | 7.74 | -0.9% | 226,618 | 177,578,554 |
| 2024-11-07 | 7.52 | 7.97 | 7.37 | 7.81 | +3.86% | 309,778 | 236,849,566 |
| 2024-11-06 | 7.51 | 7.8 | 7.46 | 7.52 | -1.44% | 320,181 | 242,332,333 |
| 2024-11-05 | 7.41 | 7.78 | 7.24 | 7.63 | +4.81% | 486,968 | 367,795,126 |
| 2024-11-04 | 6.68 | 7.28 | 6.68 | 7.28 | +9.97% | 195,102 | 139,654,130 |
| 2024-11-01 | 6.85 | 6.91 | 6.59 | 6.62 | -4.06% | 138,205 | 92,877,875 |
| 2024-10-31 | 6.82 | 6.95 | 6.77 | 6.9 | +0.44% | 153,860 | 105,584,800 |
| 2024-10-30 | 6.65 | 6.9 | 6.58 | 6.87 | +1.78% | 166,943 | 112,444,590 |
| 2024-10-29 | 6.78 | 7 | 6.63 | 6.75 | -0.44% | 209,434 | 142,716,687 |
| 2024-10-28 | 6.43 | 6.93 | 6.43 | 6.78 | +5.61% | 217,717 | 146,973,819 |
| 2024-10-25 | 6.34 | 6.43 | 6.31 | 6.42 | +1.9% | 110,595 | 70,552,584 |
| 2024-10-24 | 6.43 | 6.55 | 6.27 | 6.3 | -2.17% | 131,857 | 83,655,180 |
| 2024-10-23 | 6.3 | 6.63 | 6.15 | 6.44 | +3.7% | 236,954 | 152,147,021 |
| 2024-10-22 | 6.03 | 6.22 | 5.99 | 6.21 | +2.99% | 128,352 | 78,578,921 |
| 2024-10-21 | 6.02 | 6.1 | 5.97 | 6.03 | +0.17% | 115,453 | 69,698,554 |
| 2024-10-18 | 5.87 | 6.09 | 5.84 | 6.02 | +2.21% | 128,215 | 76,284,054 |
| 2024-10-17 | 6.01 | 6.08 | 5.88 | 5.89 | -2.16% | 93,910 | 56,151,739 |
| 2024-10-16 | 5.99 | 6.05 | 5.94 | 6.02 | +0.84% | 69,062 | 41,375,404 |
| 2024-10-15 | 6.11 | 6.16 | 5.97 | 5.97 | -2.13% | 87,478 | 53,048,971 |
| 2024-10-14 | 6.05 | 6.14 | 5.94 | 6.1 | +0.83% | 98,546 | 59,687,235 |
| 2024-10-11 | 6.19 | 6.24 | 5.98 | 6.05 | -2.89% | 108,064 | 65,787,732 |
| 2024-10-10 | 6.25 | 6.41 | 6.08 | 6.23 | -0.32% | 125,714 | 78,702,590 |
| 2024-10-09 | 6.75 | 6.75 | 6.25 | 6.25 | -9.94% | 207,293 | 133,490,478 |
| 2024-10-08 | 7.38 | 7.38 | 6.55 | 6.94 | +3.43% | 289,931 | 202,124,372 |
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：