股票概览
9.06
-0.33%
-0.03
9.07
开盘价
9.13
最高价
8.95
最低价
48,400
成交量
数据更新至: 2025-03-25
技术指标
9.44
MA5 (5日均线)
9.75
MA10 (10日均线)
9.78
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 | 9.07 | 9.13 | 8.95 | 9.06 | -0.33% | 48,400 | 43,807,354 |
| 2025-03-24 | 9.47 | 9.47 | 8.9 | 9.09 | -3.91% | 152,754 | 139,363,574 |
| 2025-03-21 | 9.65 | 9.77 | 9.42 | 9.46 | -2.87% | 140,746 | 134,222,569 |
| 2025-03-20 | 9.86 | 9.95 | 9.72 | 9.74 | -1.02% | 108,909 | 107,384,822 |
| 2025-03-19 | 9.99 | 10.01 | 9.8 | 9.84 | -1.89% | 136,654 | 135,158,414 |
| 2025-03-18 | 10.01 | 10.1 | 9.86 | 10.03 | +0.91% | 187,425 | 187,034,051 |
| 2025-03-17 | 9.99 | 10.12 | 9.87 | 9.94 | -0.5% | 136,173 | 135,798,077 |
| 2025-03-14 | 10 | 10.02 | 9.73 | 9.99 | -0.6% | 191,121 | 189,245,561 |
| 2025-03-13 | 10.3 | 10.34 | 9.93 | 10.05 | -2.05% | 195,267 | 196,960,615 |
| 2025-03-12 | 10.26 | 10.35 | 10.12 | 10.26 | +0.69% | 247,405 | 254,052,619 |
| 2025-03-11 | 10 | 10.22 | 9.91 | 10.19 | +0.49% | 315,330 | 317,966,889 |
| 2025-03-10 | 9.8 | 10.71 | 9.68 | 10.14 | +4.11% | 430,257 | 439,519,140 |
| 2025-03-07 | 9.8 | 10.08 | 9.64 | 9.74 | -1.22% | 207,461 | 205,031,151 |
| 2025-03-06 | 9.68 | 9.98 | 9.68 | 9.86 | +2.28% | 209,738 | 206,960,192 |
| 2025-03-05 | 9.52 | 9.7 | 9.43 | 9.64 | +1.05% | 123,139 | 117,874,581 |
| 2025-03-04 | 9.41 | 9.58 | 9.33 | 9.54 | +0.53% | 102,671 | 97,519,772 |
| 2025-03-03 | 9.45 | 9.59 | 9.25 | 9.49 | +0.53% | 166,081 | 156,862,790 |
| 2025-02-28 | 9.85 | 9.95 | 9.41 | 9.44 | -5.03% | 204,357 | 196,162,027 |
| 2025-02-27 | 10.12 | 10.19 | 9.76 | 9.94 | -1.68% | 253,147 | 251,197,777 |
| 2025-02-26 | 9.97 | 10.14 | 9.83 | 10.11 | +2.33% | 295,043 | 295,657,738 |
| 2025-02-25 | 9.63 | 10.15 | 9.53 | 9.88 | +1.13% | 329,742 | 327,820,299 |
| 2025-02-24 | 9.78 | 9.92 | 9.65 | 9.77 | -0.51% | 165,405 | 161,703,531 |
| 2025-02-21 | 9.84 | 9.84 | 9.53 | 9.82 | +0.92% | 172,580 | 167,538,805 |
| 2025-02-20 | 9.65 | 9.83 | 9.61 | 9.73 | +1.46% | 158,234 | 153,834,937 |
| 2025-02-19 | 9.31 | 9.61 | 9.27 | 9.59 | +2.46% | 161,552 | 153,433,086 |
| 2025-02-18 | 9.77 | 9.89 | 9.31 | 9.36 | -5.55% | 222,710 | 214,211,033 |
| 2025-02-17 | 10.13 | 10.15 | 9.75 | 9.91 | +3.01% | 349,532 | 347,748,369 |
| 2025-02-14 | 9.53 | 9.75 | 9.39 | 9.62 | +0.73% | 140,906 | 134,905,405 |
| 2025-02-13 | 9.69 | 9.73 | 9.42 | 9.55 | -1.55% | 162,355 | 155,335,930 |
| 2025-02-12 | 9.52 | 9.77 | 9.51 | 9.7 | +0.52% | 152,508 | 147,439,592 |
| 2025-02-11 | 9.68 | 9.82 | 9.48 | 9.65 | -0.41% | 222,808 | 216,024,990 |
| 2025-02-10 | 9.32 | 9.7 | 9.32 | 9.69 | +4.08% | 206,544 | 196,732,553 |
| 2025-02-07 | 9.21 | 9.52 | 9.14 | 9.31 | +0.32% | 219,554 | 204,902,260 |
| 2025-02-06 | 9.05 | 9.28 | 8.96 | 9.28 | +2.54% | 177,244 | 162,611,996 |
| 2025-02-05 | 8.79 | 9.17 | 8.79 | 9.05 | +4.87% | 207,162 | 187,299,280 |
| 2025-01-27 | 8.94 | 9.05 | 8.61 | 8.63 | -3.14% | 119,925 | 105,175,479 |
| 2025-01-24 | 8.68 | 8.92 | 8.56 | 8.91 | +1.95% | 145,028 | 127,255,521 |
| 2025-01-23 | 8.77 | 9.18 | 8.73 | 8.74 | +0.81% | 164,662 | 147,570,938 |
| 2025-01-22 | 8.83 | 8.88 | 8.64 | 8.67 | -2.25% | 93,779 | 81,726,027 |
| 2025-01-21 | 9.1 | 9.14 | 8.8 | 8.87 | -1.66% | 113,826 | 101,290,548 |
| 2025-01-20 | 8.97 | 9.2 | 8.85 | 9.02 | +1.35% | 141,744 | 128,173,434 |
| 2025-01-17 | 8.92 | 9.32 | 8.67 | 8.9 | -1.22% | 206,870 | 185,011,403 |
| 2025-01-16 | 8.97 | 9.22 | 8.8 | 9.01 | +1.01% | 174,794 | 157,611,065 |
| 2025-01-15 | 8.91 | 9.1 | 8.79 | 8.92 | 0% | 169,589 | 151,403,722 |
| 2025-01-14 | 8.56 | 8.92 | 8.47 | 8.92 | +5.31% | 204,010 | 178,946,204 |
| 2025-01-13 | 8.6 | 8.67 | 8.15 | 8.47 | -4.94% | 209,374 | 175,788,219 |
| 2025-01-10 | 9.46 | 9.61 | 8.9 | 8.91 | -6.6% | 312,102 | 287,140,847 |
| 2025-01-09 | 9.5 | 9.81 | 9.41 | 9.54 | -1.55% | 294,915 | 283,020,179 |
| 2025-01-08 | 9.2 | 10 | 9.2 | 9.69 | +3.19% | 479,767 | 454,473,621 |
| 2025-01-07 | 9.07 | 9.43 | 8.75 | 9.39 | +2.96% | 398,023 | 361,163,519 |
| 2025-01-06 | 9.03 | 9.18 | 8.63 | 9.12 | -3.8% | 543,047 | 488,158,545 |
| 2025-01-03 | 8.55 | 9.48 | 8.55 | 9.48 | +9.98% | 613,529 | 571,522,767 |
| 2025-01-02 | 8.55 | 8.99 | 8.35 | 8.62 | +0.94% | 220,850 | 192,133,414 |
| 2024-12-31 | 9.03 | 9.09 | 8.5 | 8.54 | -5.53% | 198,953 | 174,087,555 |
| 2024-12-30 | 9.26 | 9.33 | 8.91 | 9.04 | -3.32% | 201,403 | 182,345,245 |
| 2024-12-27 | 9.52 | 9.67 | 9.21 | 9.35 | -0.53% | 247,070 | 233,681,656 |
| 2024-12-26 | 9.25 | 9.84 | 9.16 | 9.4 | +4.44% | 357,137 | 339,429,916 |
| 2024-12-25 | 9.26 | 9.3 | 8.8 | 9 | -3.74% | 173,632 | 156,531,005 |
| 2024-12-24 | 9.45 | 9.5 | 9.11 | 9.35 | -0.11% | 186,389 | 173,155,898 |
| 2024-12-23 | 10.1 | 10.12 | 9.23 | 9.36 | -7.51% | 343,055 | 328,911,595 |
| 2024-12-20 | 9.96 | 10.28 | 9.9 | 10.12 | +1% | 216,918 | 219,432,127 |
| 2024-12-19 | 9.99 | 10.28 | 9.84 | 10.02 | -2.62% | 290,465 | 291,007,480 |
| 2024-12-18 | 10.19 | 10.57 | 9.8 | 10.29 | -0.68% | 340,590 | 349,523,359 |
| 2024-12-17 | 11 | 11.1 | 10.36 | 10.36 | -9.99% | 538,721 | 571,277,422 |
| 2024-12-16 | 10.71 | 11.77 | 10.41 | 11.51 | +7.57% | 855,944 | 965,306,303 |
| 2024-12-13 | 11.17 | 11.17 | 10.66 | 10.7 | -5.23% | 670,397 | 727,874,707 |
| 2024-12-12 | 10.26 | 11.29 | 9.9 | 11.29 | +10.04% | 509,648 | 540,952,129 |
| 2024-12-11 | 10.24 | 10.55 | 10.16 | 10.26 | +2.09% | 416,088 | 428,984,827 |
| 2024-12-10 | 10.49 | 10.49 | 10 | 10.05 | -0.5% | 402,808 | 409,640,497 |
| 2024-12-09 | 10.03 | 10.4 | 9.86 | 10.1 | +0.8% | 434,472 | 438,349,155 |
| 2024-12-06 | 9.89 | 10.18 | 9.65 | 10.02 | +1.73% | 514,425 | 509,977,673 |
| 2024-12-05 | 9.3 | 10.2 | 9.23 | 9.85 | +5.91% | 598,344 | 585,071,345 |
| 2024-12-04 | 9.48 | 9.6 | 9.22 | 9.3 | -1.9% | 308,707 | 290,542,292 |
| 2024-12-03 | 9.27 | 9.58 | 9.15 | 9.48 | +1.72% | 425,216 | 400,320,792 |
| 2024-12-02 | 9.18 | 9.37 | 9.09 | 9.32 | +1.75% | 412,390 | 381,077,282 |
| 2024-11-29 | 9 | 9.3 | 8.89 | 9.16 | +0.66% | 435,103 | 397,134,708 |
| 2024-11-28 | 9.25 | 9.48 | 9.06 | 9.1 | +0.44% | 462,811 | 426,798,908 |
| 2024-11-27 | 9.15 | 9.21 | 8.76 | 9.06 | -4.43% | 585,775 | 525,938,134 |
| 2024-11-26 | 9.9 | 10.2 | 9.48 | 9.48 | -9.97% | 837,267 | 805,061,187 |
| 2024-11-25 | 11.59 | 11.81 | 10.53 | 10.53 | -10% | 977,462 | 1,072,166,496 |
| 2024-11-22 | 11.65 | 11.7 | 10.92 | 11.7 | +9.96% | 1,160,699 | 1,331,009,424 |
| 2024-11-21 | 10.64 | 10.64 | 10.64 | 10.64 | +10.03% | 25,776 | 27,425,228 |
| 2024-11-20 | 9.67 | 9.67 | 9.67 | 9.67 | +10.01% | 43,354 | 41,923,676 |
| 2024-11-19 | 8.79 | 8.79 | 8.79 | 8.79 | +10.01% | 60,589 | 53,258,118 |
| 2024-11-18 | 8.7 | 8.73 | 7.92 | 7.99 | -7.74% | 185,438 | 151,068,943 |
| 2024-11-15 | 8.7 | 8.93 | 8.62 | 8.66 | -1.03% | 146,216 | 128,566,482 |
| 2024-11-14 | 8.85 | 8.96 | 8.63 | 8.75 | -2.02% | 129,198 | 113,571,762 |
| 2024-11-13 | 8.97 | 9.08 | 8.65 | 8.93 | -0.33% | 140,061 | 123,733,186 |
| 2024-11-12 | 9.21 | 9.28 | 8.85 | 8.96 | -2.5% | 179,421 | 162,675,411 |
| 2024-11-11 | 8.91 | 9.44 | 8.9 | 9.19 | +2.34% | 312,602 | 287,494,447 |
| 2024-11-08 | 9.3 | 9.3 | 8.92 | 8.98 | -0.77% | 154,372 | 140,387,120 |
| 2024-11-07 | 8.72 | 9.05 | 8.65 | 9.05 | +3.43% | 157,744 | 140,885,595 |
| 2024-11-06 | 8.76 | 8.91 | 8.6 | 8.75 | -0.11% | 142,237 | 124,466,902 |
| 2024-11-05 | 8.54 | 8.8 | 8.5 | 8.76 | +2.22% | 122,455 | 106,577,797 |
| 2024-11-04 | 8.33 | 8.58 | 8.22 | 8.57 | +2.63% | 106,351 | 89,981,812 |
| 2024-11-01 | 8.97 | 9.13 | 8.32 | 8.35 | -7.84% | 221,014 | 190,368,158 |
| 2024-10-31 | 8.61 | 9.46 | 8.47 | 9.06 | +5.35% | 357,219 | 322,613,264 |
| 2024-10-30 | 8.54 | 8.73 | 8.44 | 8.6 | -0.12% | 125,175 | 107,209,842 |
| 2024-10-29 | 8.63 | 8.94 | 8.59 | 8.61 | -0.23% | 198,896 | 174,377,785 |
| 2024-10-28 | 8.28 | 8.64 | 8.25 | 8.63 | +4.35% | 177,602 | 149,872,206 |
| 2024-10-25 | 8.19 | 8.34 | 8.11 | 8.27 | +0.49% | 118,352 | 97,578,104 |
| 2024-10-24 | 8.27 | 8.34 | 8.15 | 8.23 | -0.96% | 77,067 | 63,404,960 |
| 2024-10-23 | 8.26 | 8.52 | 8.16 | 8.31 | +0.61% | 133,325 | 111,419,282 |
| 2024-10-22 | 8.34 | 8.38 | 8.16 | 8.26 | -1.08% | 113,748 | 93,979,827 |
| 2024-10-21 | 8.16 | 8.42 | 8.15 | 8.35 | +2.33% | 120,519 | 99,986,282 |
| 2024-10-18 | 7.99 | 8.31 | 7.94 | 8.16 | +2.13% | 109,899 | 89,273,244 |
| 2024-10-17 | 8.07 | 8.18 | 7.96 | 7.99 | 0% | 96,783 | 78,283,182 |
| 2024-10-16 | 7.92 | 8.12 | 7.87 | 7.99 | -0.25% | 82,425 | 65,814,176 |
| 2024-10-15 | 8.15 | 8.29 | 8 | 8.01 | -2.32% | 91,449 | 74,605,249 |
| 2024-10-14 | 7.92 | 8.2 | 7.8 | 8.2 | +3.54% | 101,069 | 81,323,515 |
| 2024-10-11 | 8.39 | 8.39 | 7.79 | 7.92 | -4.58% | 124,294 | 99,919,029 |
| 2024-10-10 | 8.48 | 8.65 | 8.13 | 8.3 | -1.89% | 166,473 | 139,406,474 |
| 2024-10-09 | 9.05 | 9.05 | 8.46 | 8.46 | -10% | 250,160 | 218,868,767 |
| 2024-10-08 | 9.65 | 9.65 | 8.7 | 9.4 | +7.18% | 408,891 | 378,149,296 |
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：