股票概览
9.04
-0.11%
-0.01
9.06
开盘价
9.09
最高价
8.97
最低价
73,901
成交量
数据更新至: 2025-03-25
技术指标
9.24
MA5 (5日均线)
9.47
MA10 (10日均线)
9.62
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 | 9.06 | 9.09 | 8.97 | 9.04 | -0.11% | 73,901 | 66,721,039 |
| 2025-03-24 | 9.26 | 9.27 | 8.9 | 9.05 | -2.06% | 183,599 | 166,354,695 |
| 2025-03-21 | 9.4 | 9.43 | 9.23 | 9.24 | -1.7% | 126,345 | 117,690,124 |
| 2025-03-20 | 9.5 | 9.52 | 9.39 | 9.4 | -0.95% | 118,890 | 112,254,580 |
| 2025-03-19 | 9.64 | 9.64 | 9.45 | 9.49 | -1.76% | 138,320 | 131,697,475 |
| 2025-03-18 | 9.61 | 9.74 | 9.59 | 9.66 | +0.63% | 120,119 | 115,954,121 |
| 2025-03-17 | 9.6 | 9.7 | 9.57 | 9.6 | -1.13% | 146,728 | 141,198,299 |
| 2025-03-14 | 9.66 | 9.76 | 9.53 | 9.71 | +0.52% | 142,892 | 138,175,443 |
| 2025-03-13 | 9.84 | 9.85 | 9.55 | 9.66 | -2.03% | 147,464 | 142,310,326 |
| 2025-03-12 | 9.75 | 9.93 | 9.75 | 9.86 | +0.92% | 160,873 | 158,566,744 |
| 2025-03-11 | 9.58 | 9.94 | 9.5 | 9.77 | +1.24% | 189,164 | 184,466,643 |
| 2025-03-10 | 9.87 | 9.91 | 9.58 | 9.65 | -2.62% | 222,907 | 215,707,687 |
| 2025-03-07 | 10.08 | 10.19 | 9.86 | 9.91 | -1.88% | 230,960 | 231,645,204 |
| 2025-03-06 | 9.77 | 10.15 | 9.73 | 10.1 | +4.12% | 294,959 | 295,283,553 |
| 2025-03-05 | 9.72 | 9.79 | 9.6 | 9.7 | -0.31% | 115,267 | 111,490,745 |
| 2025-03-04 | 9.46 | 9.76 | 9.41 | 9.73 | +2.1% | 141,484 | 136,866,663 |
| 2025-03-03 | 9.45 | 9.7 | 9.35 | 9.53 | +1.38% | 169,286 | 162,207,163 |
| 2025-02-28 | 9.79 | 9.8 | 9.34 | 9.4 | -3.98% | 220,859 | 210,981,699 |
| 2025-02-27 | 10 | 10.01 | 9.67 | 9.79 | -2.3% | 201,624 | 197,703,183 |
| 2025-02-26 | 9.89 | 10.05 | 9.8 | 10.02 | +1.21% | 203,443 | 202,125,094 |
| 2025-02-25 | 9.92 | 10.06 | 9.86 | 9.9 | -1.39% | 264,614 | 263,043,696 |
| 2025-02-24 | 10.08 | 10.26 | 9.97 | 10.04 | +0.2% | 329,484 | 332,278,217 |
| 2025-02-21 | 9.64 | 10.03 | 9.55 | 10.02 | +4.27% | 337,531 | 332,797,754 |
| 2025-02-20 | 9.86 | 9.89 | 9.57 | 9.61 | -1.74% | 211,276 | 204,315,419 |
| 2025-02-19 | 9.55 | 9.85 | 9.48 | 9.78 | +2.19% | 236,639 | 229,856,501 |
| 2025-02-18 | 9.8 | 9.89 | 9.5 | 9.57 | -2.94% | 278,404 | 269,770,948 |
| 2025-02-17 | 9.97 | 10.1 | 9.82 | 9.86 | +0.2% | 361,980 | 360,173,922 |
| 2025-02-14 | 9.56 | 9.85 | 9.53 | 9.84 | +2.61% | 307,585 | 299,059,570 |
| 2025-02-13 | 9.78 | 9.79 | 9.48 | 9.59 | 0% | 269,581 | 259,355,604 |
| 2025-02-12 | 9.4 | 9.61 | 9.38 | 9.59 | +1.48% | 176,774 | 168,969,818 |
| 2025-02-11 | 9.5 | 9.52 | 9.28 | 9.45 | -0.21% | 201,948 | 189,774,443 |
| 2025-02-10 | 9.27 | 9.54 | 9.24 | 9.47 | +2.82% | 224,888 | 211,557,107 |
| 2025-02-07 | 8.99 | 9.32 | 8.98 | 9.21 | +2.11% | 209,849 | 192,634,053 |
| 2025-02-06 | 8.83 | 9.04 | 8.75 | 9.02 | +1.69% | 147,826 | 132,292,174 |
| 2025-02-05 | 8.72 | 8.89 | 8.7 | 8.87 | +3.74% | 204,280 | 180,364,298 |
| 2025-01-27 | 8.67 | 8.76 | 8.53 | 8.55 | -0.93% | 131,666 | 113,613,149 |
| 2025-01-24 | 8.37 | 8.66 | 8.37 | 8.63 | +2.98% | 157,821 | 134,955,891 |
| 2025-01-23 | 8.45 | 8.62 | 8.37 | 8.38 | -0.36% | 114,571 | 97,518,573 |
| 2025-01-22 | 8.44 | 8.45 | 8.35 | 8.41 | -0.47% | 70,576 | 59,269,644 |
| 2025-01-21 | 8.52 | 8.54 | 8.37 | 8.45 | -0.24% | 79,646 | 67,129,450 |
| 2025-01-20 | 8.49 | 8.62 | 8.37 | 8.47 | -0.47% | 128,795 | 109,279,411 |
| 2025-01-17 | 8.48 | 8.55 | 8.4 | 8.51 | +0.35% | 76,718 | 65,111,634 |
| 2025-01-16 | 8.53 | 8.65 | 8.46 | 8.48 | +0.12% | 120,048 | 102,646,557 |
| 2025-01-15 | 8.52 | 8.53 | 8.38 | 8.47 | -0.7% | 114,607 | 96,820,009 |
| 2025-01-14 | 8.35 | 8.56 | 8.29 | 8.53 | +2.77% | 165,769 | 139,899,060 |
| 2025-01-13 | 8.15 | 8.36 | 8.1 | 8.3 | +0.48% | 98,886 | 81,559,617 |
| 2025-01-10 | 8.38 | 8.51 | 8.25 | 8.26 | -1.31% | 101,649 | 85,191,026 |
| 2025-01-09 | 8.32 | 8.43 | 8.31 | 8.37 | +0.24% | 119,801 | 100,340,297 |
| 2025-01-08 | 8.46 | 8.5 | 8.14 | 8.35 | -1.65% | 170,038 | 141,430,906 |
| 2025-01-07 | 8.43 | 8.51 | 8.38 | 8.49 | +1.07% | 113,284 | 95,632,446 |
| 2025-01-06 | 8.49 | 8.54 | 8.33 | 8.4 | -1.18% | 145,277 | 122,404,717 |
| 2025-01-03 | 8.8 | 8.81 | 8.46 | 8.5 | -2.97% | 162,111 | 139,738,676 |
| 2025-01-02 | 9.11 | 9.13 | 8.69 | 8.76 | -3.84% | 173,741 | 155,065,652 |
| 2024-12-31 | 9.51 | 9.55 | 9.09 | 9.11 | -3.8% | 173,781 | 160,888,639 |
| 2024-12-30 | 9.5 | 9.51 | 9.3 | 9.47 | -0.42% | 105,861 | 99,867,950 |
| 2024-12-27 | 9.41 | 9.62 | 9.36 | 9.51 | +1.06% | 112,979 | 107,663,435 |
| 2024-12-26 | 9.43 | 9.54 | 9.39 | 9.41 | -0.11% | 87,629 | 82,837,545 |
| 2024-12-25 | 9.63 | 9.63 | 9.38 | 9.42 | -2.28% | 117,104 | 110,726,619 |
| 2024-12-24 | 9.64 | 9.68 | 9.53 | 9.64 | +0.1% | 117,824 | 113,116,017 |
| 2024-12-23 | 10.03 | 10.03 | 9.6 | 9.63 | -3.7% | 175,420 | 171,032,525 |
| 2024-12-20 | 9.98 | 10.1 | 9.92 | 10 | -0.2% | 105,008 | 104,989,481 |
| 2024-12-19 | 9.81 | 10.05 | 9.77 | 10.02 | +1.21% | 132,862 | 131,796,548 |
| 2024-12-18 | 9.76 | 9.97 | 9.72 | 9.9 | +1.75% | 113,764 | 112,389,725 |
| 2024-12-17 | 9.93 | 9.93 | 9.7 | 9.73 | -1.92% | 158,175 | 154,805,092 |
| 2024-12-16 | 10.11 | 10.16 | 9.85 | 9.92 | -1.88% | 173,858 | 173,580,788 |
| 2024-12-13 | 10.27 | 10.34 | 10.1 | 10.11 | -2.13% | 184,774 | 188,426,197 |
| 2024-12-12 | 10.28 | 10.36 | 10.18 | 10.33 | +0.29% | 148,751 | 153,024,818 |
| 2024-12-11 | 10.22 | 10.32 | 10.21 | 10.3 | +0.59% | 132,072 | 135,757,692 |
| 2024-12-10 | 10.41 | 10.46 | 10.24 | 10.24 | +1.09% | 253,719 | 262,175,766 |
| 2024-12-09 | 10.25 | 10.35 | 10.04 | 10.13 | -1.36% | 175,197 | 178,435,932 |
| 2024-12-06 | 10.17 | 10.31 | 10.11 | 10.27 | +1.99% | 227,011 | 232,103,762 |
| 2024-12-05 | 9.94 | 10.12 | 9.94 | 10.07 | +0.8% | 118,222 | 118,921,941 |
| 2024-12-04 | 10.14 | 10.19 | 9.94 | 9.99 | -1.96% | 178,737 | 179,864,469 |
| 2024-12-03 | 10.15 | 10.39 | 9.96 | 10.19 | +0.69% | 257,750 | 261,433,882 |
| 2024-12-02 | 9.98 | 10.15 | 9.93 | 10.12 | +1.5% | 208,182 | 209,689,717 |
| 2024-11-29 | 9.86 | 10.05 | 9.73 | 9.97 | +1.22% | 220,205 | 218,220,693 |
| 2024-11-28 | 10.08 | 10.37 | 9.8 | 9.85 | +0.92% | 333,018 | 336,182,562 |
| 2024-11-27 | 9.67 | 9.77 | 9.35 | 9.76 | +0.83% | 205,857 | 196,366,530 |
| 2024-11-26 | 9.72 | 9.94 | 9.67 | 9.68 | -0.82% | 178,583 | 174,687,036 |
| 2024-11-25 | 9.74 | 9.82 | 9.56 | 9.76 | +1.24% | 211,218 | 204,745,444 |
| 2024-11-22 | 9.95 | 10.14 | 9.62 | 9.64 | -3.31% | 211,044 | 209,332,835 |
| 2024-11-21 | 9.97 | 10.05 | 9.86 | 9.97 | -0.8% | 155,710 | 155,149,642 |
| 2024-11-20 | 9.9 | 10.16 | 9.84 | 10.05 | +1.31% | 211,089 | 211,688,818 |
| 2024-11-19 | 9.82 | 9.93 | 9.73 | 9.92 | +0.92% | 188,484 | 185,482,127 |
| 2024-11-18 | 10.16 | 10.21 | 9.75 | 9.83 | -2.87% | 262,630 | 260,195,308 |
| 2024-11-15 | 10.3 | 10.46 | 10.11 | 10.12 | -1.75% | 227,142 | 233,641,823 |
| 2024-11-14 | 10.66 | 10.66 | 10.28 | 10.3 | -3.38% | 255,191 | 266,088,198 |
| 2024-11-13 | 10.7 | 10.79 | 10.5 | 10.66 | -0.56% | 279,688 | 297,773,130 |
| 2024-11-12 | 11.01 | 11.12 | 10.61 | 10.72 | -1.29% | 387,695 | 420,956,483 |
| 2024-11-11 | 11.05 | 11.1 | 10.66 | 10.86 | +3.04% | 636,171 | 692,206,724 |
| 2024-11-08 | 10.49 | 10.77 | 10.42 | 10.54 | +1.25% | 442,416 | 468,533,674 |
| 2024-11-07 | 10.26 | 10.41 | 10.18 | 10.41 | +0.77% | 309,881 | 319,557,148 |
| 2024-11-06 | 10.29 | 10.4 | 10.15 | 10.33 | +0.98% | 326,149 | 335,482,457 |
| 2024-11-05 | 9.86 | 10.25 | 9.86 | 10.23 | +3.44% | 355,118 | 361,012,232 |
| 2024-11-04 | 9.72 | 9.99 | 9.65 | 9.89 | +2.49% | 248,220 | 243,943,926 |
| 2024-11-01 | 10.1 | 10.14 | 9.63 | 9.65 | -5.21% | 394,432 | 387,688,769 |
| 2024-10-31 | 10 | 10.28 | 9.8 | 10.18 | -1.45% | 469,512 | 471,201,740 |
| 2024-10-30 | 10.16 | 10.39 | 9.95 | 10.33 | +1.57% | 321,407 | 328,285,885 |
| 2024-10-29 | 10.08 | 10.31 | 10.03 | 10.17 | +1.09% | 348,430 | 354,161,267 |
| 2024-10-28 | 9.9 | 10.12 | 9.86 | 10.06 | +1.93% | 217,436 | 217,720,654 |
| 2024-10-25 | 9.85 | 9.95 | 9.79 | 9.87 | +0.3% | 149,361 | 147,252,468 |
| 2024-10-24 | 9.91 | 9.92 | 9.74 | 9.84 | -1.2% | 169,300 | 166,120,931 |
| 2024-10-23 | 9.8 | 10.15 | 9.74 | 9.96 | +1.53% | 313,626 | 313,483,879 |
| 2024-10-22 | 9.99 | 10 | 9.7 | 9.81 | -1.7% | 212,851 | 209,189,317 |
| 2024-10-21 | 9.84 | 10.09 | 9.81 | 9.98 | +1.42% | 264,909 | 263,626,332 |
| 2024-10-18 | 9.62 | 10.03 | 9.54 | 9.84 | +1.76% | 272,653 | 267,271,500 |
| 2024-10-17 | 9.71 | 9.92 | 9.67 | 9.67 | -0.51% | 189,605 | 185,771,591 |
| 2024-10-16 | 9.65 | 9.87 | 9.58 | 9.72 | +0.1% | 171,628 | 166,634,092 |
| 2024-10-15 | 9.92 | 10.07 | 9.7 | 9.71 | -2.71% | 225,424 | 223,085,797 |
| 2024-10-14 | 9.61 | 10.03 | 9.48 | 9.98 | +4.18% | 297,069 | 290,674,786 |
| 2024-10-11 | 9.93 | 9.97 | 9.45 | 9.58 | -3.43% | 270,656 | 261,206,062 |
| 2024-10-10 | 10.03 | 10.24 | 9.8 | 9.92 | -0.8% | 355,571 | 356,736,052 |
| 2024-10-09 | 10.49 | 10.61 | 9.94 | 10 | -6.8% | 495,936 | 509,554,701 |
| 2024-10-08 | 11.01 | 11.01 | 10.15 | 10.73 | +7.19% | 663,459 | 706,784,063 |
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：