股票概览
9.5
+1.5%
+0.14
9.36
开盘价
9.5
最高价
9.33
最低价
63,076
成交量
数据更新至: 2025-03-25
技术指标
9.33
MA5 (5日均线)
9.28
MA10 (10日均线)
9.22
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 | 9.36 | 9.5 | 9.33 | 9.5 | +1.5% | 63,076 | 59,620,580 |
| 2025-03-24 | 9.28 | 9.36 | 9.26 | 9.36 | +0.86% | 90,738 | 84,557,407 |
| 2025-03-21 | 9.21 | 9.36 | 9.21 | 9.28 | +0.65% | 76,797 | 71,330,517 |
| 2025-03-20 | 9.24 | 9.3 | 9.22 | 9.22 | -0.65% | 52,131 | 48,236,041 |
| 2025-03-19 | 9.26 | 9.33 | 9.23 | 9.28 | -0.32% | 54,314 | 50,331,950 |
| 2025-03-18 | 9.29 | 9.33 | 9.24 | 9.31 | +0.22% | 59,955 | 55,728,055 |
| 2025-03-17 | 9.31 | 9.33 | 9.24 | 9.29 | -0.21% | 92,947 | 86,311,994 |
| 2025-03-14 | 9.18 | 9.33 | 9.15 | 9.31 | +1.42% | 108,364 | 100,466,921 |
| 2025-03-13 | 9.14 | 9.19 | 9.06 | 9.18 | +0.88% | 74,804 | 68,237,059 |
| 2025-03-12 | 9.17 | 9.2 | 9.07 | 9.1 | -0.44% | 66,423 | 60,628,592 |
| 2025-03-11 | 9.01 | 9.15 | 8.98 | 9.14 | +0.88% | 78,662 | 71,520,726 |
| 2025-03-10 | 9.03 | 9.08 | 8.97 | 9.06 | +0.33% | 95,138 | 85,828,623 |
| 2025-03-07 | 9.05 | 9.12 | 9.03 | 9.03 | -0.66% | 104,601 | 94,727,049 |
| 2025-03-06 | 9.15 | 9.16 | 9.05 | 9.09 | -0.22% | 87,622 | 79,616,181 |
| 2025-03-05 | 9.26 | 9.26 | 9.03 | 9.11 | -1.51% | 78,825 | 71,777,822 |
| 2025-03-04 | 9.22 | 9.31 | 9.16 | 9.25 | +0.11% | 53,648 | 49,642,471 |
| 2025-03-03 | 9.1 | 9.29 | 9.09 | 9.24 | +1.43% | 99,019 | 91,380,211 |
| 2025-02-28 | 9.18 | 9.23 | 9.09 | 9.11 | -1.19% | 74,682 | 68,253,045 |
| 2025-02-27 | 9.28 | 9.34 | 9.18 | 9.22 | -1.07% | 72,386 | 66,871,229 |
| 2025-02-26 | 9.18 | 9.33 | 9.18 | 9.32 | +1.75% | 106,661 | 99,009,461 |
| 2025-02-25 | 9.14 | 9.23 | 9.05 | 9.16 | +0.11% | 71,835 | 65,875,997 |
| 2025-02-24 | 9.24 | 9.33 | 9.13 | 9.15 | -1.4% | 102,323 | 94,239,043 |
| 2025-02-21 | 9.29 | 9.36 | 9.25 | 9.28 | -0.11% | 69,078 | 64,116,322 |
| 2025-02-20 | 9.31 | 9.33 | 9.25 | 9.29 | -0.21% | 55,236 | 51,284,794 |
| 2025-02-19 | 9.3 | 9.35 | 9.25 | 9.31 | -0.11% | 64,333 | 59,775,995 |
| 2025-02-18 | 9.37 | 9.42 | 9.29 | 9.32 | -0.85% | 69,579 | 65,089,124 |
| 2025-02-17 | 9.46 | 9.51 | 9.35 | 9.4 | -0.63% | 75,219 | 70,649,535 |
| 2025-02-14 | 9.54 | 9.54 | 9.41 | 9.46 | -0.21% | 60,468 | 57,166,928 |
| 2025-02-13 | 9.5 | 9.58 | 9.48 | 9.48 | -0.52% | 72,759 | 69,329,431 |
| 2025-02-12 | 9.55 | 9.57 | 9.42 | 9.53 | -0.52% | 74,186 | 70,439,893 |
| 2025-02-11 | 9.62 | 9.71 | 9.53 | 9.58 | -0.31% | 71,994 | 69,022,673 |
| 2025-02-10 | 9.68 | 9.7 | 9.5 | 9.61 | -0.93% | 106,245 | 102,025,968 |
| 2025-02-07 | 9.41 | 9.78 | 9.38 | 9.7 | +3.08% | 143,520 | 138,674,230 |
| 2025-02-06 | 9.39 | 9.48 | 9.31 | 9.41 | -0.11% | 99,967 | 93,646,577 |
| 2025-02-05 | 9.75 | 9.75 | 9.41 | 9.42 | -2.28% | 121,227 | 115,572,208 |
| 2025-01-27 | 9.52 | 9.79 | 9.51 | 9.64 | +1.47% | 128,441 | 124,183,716 |
| 2025-01-24 | 9.39 | 9.65 | 9.36 | 9.5 | +0.96% | 95,310 | 90,618,549 |
| 2025-01-23 | 9.3 | 9.52 | 9.27 | 9.41 | +2.06% | 102,958 | 96,604,778 |
| 2025-01-22 | 9.3 | 9.3 | 9.13 | 9.22 | -0.75% | 71,632 | 65,898,521 |
| 2025-01-21 | 9.42 | 9.44 | 9.23 | 9.29 | -0.64% | 97,551 | 90,746,639 |
| 2025-01-20 | 9.58 | 9.64 | 9.35 | 9.35 | -2.2% | 117,650 | 111,434,324 |
| 2025-01-17 | 9.86 | 9.88 | 9.54 | 9.56 | -3.04% | 153,516 | 148,626,563 |
| 2025-01-16 | 9.31 | 9.96 | 9.31 | 9.86 | +5.91% | 236,620 | 230,516,603 |
| 2025-01-15 | 9.17 | 9.32 | 9.07 | 9.31 | +1.2% | 98,292 | 90,834,978 |
| 2025-01-14 | 9.11 | 9.22 | 8.99 | 9.2 | +0.99% | 108,766 | 99,146,263 |
| 2025-01-13 | 9.02 | 9.18 | 8.91 | 9.11 | +1% | 65,566 | 59,577,918 |
| 2025-01-10 | 9.18 | 9.29 | 9.02 | 9.02 | -1.96% | 76,174 | 69,481,478 |
| 2025-01-09 | 9.24 | 9.34 | 9.09 | 9.2 | -0.86% | 67,609 | 62,643,416 |
| 2025-01-08 | 9.5 | 9.55 | 9.22 | 9.28 | -2.83% | 122,833 | 114,898,655 |
| 2025-01-07 | 9.61 | 9.8 | 9.46 | 9.55 | -1.04% | 132,230 | 126,999,879 |
| 2025-01-06 | 9.6 | 9.73 | 9.46 | 9.65 | +0.73% | 130,839 | 125,943,412 |
| 2025-01-03 | 9.65 | 9.95 | 9.56 | 9.58 | -0.21% | 142,942 | 139,049,675 |
| 2025-01-02 | 9.74 | 9.94 | 9.51 | 9.6 | -1.64% | 148,863 | 145,087,754 |
| 2024-12-31 | 10.01 | 10.06 | 9.75 | 9.76 | -2.4% | 122,064 | 120,876,029 |
| 2024-12-30 | 9.8 | 10 | 9.77 | 10 | +1.83% | 145,996 | 145,212,683 |
| 2024-12-27 | 9.62 | 9.85 | 9.59 | 9.82 | +2.08% | 125,508 | 122,685,970 |
| 2024-12-26 | 9.5 | 9.64 | 9.49 | 9.62 | +1.05% | 87,193 | 83,597,752 |
| 2024-12-25 | 9.58 | 9.59 | 9.46 | 9.52 | -0.63% | 63,208 | 60,059,437 |
| 2024-12-24 | 9.45 | 9.6 | 9.45 | 9.58 | +1.38% | 78,192 | 74,626,710 |
| 2024-12-23 | 9.44 | 9.61 | 9.44 | 9.45 | +0.11% | 95,177 | 90,589,495 |
| 2024-12-20 | 9.63 | 9.69 | 9.44 | 9.44 | -2.18% | 126,799 | 120,788,989 |
| 2024-12-19 | 9.74 | 9.75 | 9.6 | 9.65 | -1.33% | 105,694 | 102,151,044 |
| 2024-12-18 | 9.75 | 9.87 | 9.75 | 9.78 | +0.31% | 103,292 | 101,343,660 |
| 2024-12-17 | 9.73 | 9.89 | 9.68 | 9.75 | -0.2% | 163,857 | 159,941,442 |
| 2024-12-16 | 9.7 | 9.99 | 9.7 | 9.77 | -0.61% | 247,087 | 243,911,406 |
| 2024-12-13 | 10 | 10.02 | 9.68 | 9.83 | -1.7% | 363,452 | 356,865,606 |
| 2024-12-12 | 10.16 | 10.22 | 9.94 | 10 | -1.96% | 191,288 | 191,666,932 |
| 2024-12-11 | 10.05 | 10.25 | 10.05 | 10.2 | +1.29% | 153,582 | 156,403,697 |
| 2024-12-10 | 10.48 | 10.58 | 10.04 | 10.07 | -1.76% | 236,666 | 242,727,818 |
| 2024-12-09 | 9.93 | 10.46 | 9.92 | 10.25 | +3.54% | 263,855 | 270,497,588 |
| 2024-12-06 | 9.69 | 9.92 | 9.69 | 9.9 | +2.06% | 169,265 | 166,619,729 |
| 2024-12-05 | 9.69 | 9.74 | 9.62 | 9.7 | -0.1% | 84,838 | 82,107,061 |
| 2024-12-04 | 9.78 | 9.83 | 9.66 | 9.71 | -1.02% | 99,856 | 97,147,134 |
| 2024-12-03 | 9.89 | 9.91 | 9.73 | 9.81 | -0.81% | 119,499 | 117,021,202 |
| 2024-12-02 | 9.73 | 9.91 | 9.69 | 9.89 | +1.64% | 159,751 | 157,014,873 |
| 2024-11-29 | 9.65 | 9.81 | 9.61 | 9.73 | +0.83% | 106,602 | 103,697,099 |
| 2024-11-28 | 9.71 | 9.73 | 9.58 | 9.65 | -0.62% | 79,745 | 77,013,262 |
| 2024-11-27 | 9.51 | 9.72 | 9.32 | 9.71 | +2.21% | 101,397 | 96,757,626 |
| 2024-11-26 | 9.6 | 9.69 | 9.47 | 9.5 | -1.25% | 71,921 | 68,788,270 |
| 2024-11-25 | 9.45 | 9.7 | 9.44 | 9.62 | +1.69% | 95,753 | 91,728,935 |
| 2024-11-22 | 9.88 | 9.92 | 9.46 | 9.46 | -4.25% | 141,401 | 136,571,889 |
| 2024-11-21 | 9.81 | 9.96 | 9.8 | 9.88 | +0.3% | 101,826 | 100,581,882 |
| 2024-11-20 | 9.79 | 9.87 | 9.71 | 9.85 | +0.41% | 118,217 | 115,900,335 |
| 2024-11-19 | 9.63 | 9.82 | 9.57 | 9.81 | +1.98% | 132,137 | 128,261,927 |
| 2024-11-18 | 9.55 | 9.78 | 9.55 | 9.62 | +0.94% | 141,683 | 137,233,214 |
| 2024-11-15 | 9.51 | 9.65 | 9.47 | 9.53 | -0.21% | 82,614 | 79,094,316 |
| 2024-11-14 | 9.81 | 9.82 | 9.51 | 9.55 | -2.45% | 121,871 | 117,648,922 |
| 2024-11-13 | 9.7 | 9.83 | 9.66 | 9.79 | +0.41% | 118,017 | 114,960,796 |
| 2024-11-12 | 9.73 | 9.89 | 9.68 | 9.75 | +0.1% | 147,240 | 144,098,420 |
| 2024-11-11 | 9.76 | 9.76 | 9.63 | 9.74 | -0.2% | 111,800 | 108,137,422 |
| 2024-11-08 | 9.9 | 9.94 | 9.69 | 9.76 | -1.01% | 165,701 | 162,496,015 |
| 2024-11-07 | 9.8 | 9.88 | 9.67 | 9.86 | +1.13% | 168,406 | 165,007,635 |
| 2024-11-06 | 9.84 | 9.89 | 9.7 | 9.75 | -0.81% | 137,174 | 134,169,425 |
| 2024-11-05 | 9.6 | 9.85 | 9.52 | 9.83 | +2.29% | 153,472 | 149,349,566 |
| 2024-11-04 | 9.66 | 9.69 | 9.5 | 9.61 | -0.41% | 119,271 | 114,201,817 |
| 2024-11-01 | 9.52 | 9.79 | 9.47 | 9.65 | +1.37% | 142,575 | 137,539,538 |
| 2024-10-31 | 9.53 | 9.6 | 9.36 | 9.52 | -0.52% | 104,467 | 99,175,403 |
| 2024-10-30 | 9.46 | 9.67 | 9.36 | 9.57 | -0.1% | 115,537 | 110,029,070 |
| 2024-10-29 | 9.95 | 9.98 | 9.55 | 9.58 | -3.62% | 148,348 | 143,834,450 |
| 2024-10-28 | 9.7 | 10 | 9.67 | 9.94 | +2.47% | 167,726 | 165,461,920 |
| 2024-10-25 | 9.51 | 9.71 | 9.5 | 9.7 | +1.89% | 87,988 | 84,844,159 |
| 2024-10-24 | 9.56 | 9.6 | 9.45 | 9.52 | -1.04% | 63,712 | 60,557,593 |
| 2024-10-23 | 9.48 | 9.67 | 9.42 | 9.62 | +1.37% | 106,532 | 101,865,914 |
| 2024-10-22 | 9.38 | 9.51 | 9.35 | 9.49 | +0.21% | 83,943 | 79,196,775 |
| 2024-10-21 | 9.55 | 9.63 | 9.4 | 9.47 | -0.94% | 127,566 | 121,117,732 |
| 2024-10-18 | 9.4 | 9.68 | 9.35 | 9.56 | +2.03% | 126,773 | 120,665,044 |
| 2024-10-17 | 9.55 | 9.63 | 9.37 | 9.37 | -1.68% | 78,148 | 74,053,663 |
| 2024-10-16 | 9.32 | 9.61 | 9.31 | 9.53 | +1.17% | 86,548 | 82,310,496 |
| 2024-10-15 | 9.64 | 9.68 | 9.42 | 9.42 | -2.89% | 111,821 | 106,549,354 |
| 2024-10-14 | 9.29 | 9.7 | 9.28 | 9.7 | +4.19% | 152,309 | 145,489,032 |
| 2024-10-11 | 9.58 | 9.58 | 9.23 | 9.31 | -1.79% | 153,571 | 144,184,935 |
| 2024-10-10 | 9.15 | 9.84 | 9.15 | 9.48 | +1.28% | 218,524 | 208,703,186 |
| 2024-10-09 | 10.1 | 10.15 | 9.36 | 9.36 | -10% | 296,037 | 285,770,033 |
| 2024-10-08 | 11.29 | 11.29 | 10.2 | 10.4 | +1.27% | 332,658 | 352,420,499 |
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：