股票概览
9.79
+2.51%
+0.24
9.35
开盘价
9.9
最高价
9.1
最低价
767,961
成交量
数据更新至: 2025-03-25
技术指标
9.41
MA5 (5日均线)
9.17
MA10 (10日均线)
8.68
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 | 9.35 | 9.9 | 9.1 | 9.79 | +2.51% | 767,961 | 726,506,990 |
| 2025-03-24 | 9.2 | 9.67 | 8.97 | 9.55 | +6.23% | 938,188 | 881,240,219 |
| 2025-03-21 | 9.14 | 9.37 | 8.98 | 8.99 | -2.6% | 492,764 | 451,453,904 |
| 2025-03-20 | 9.44 | 9.55 | 9.13 | 9.23 | -2.84% | 584,094 | 541,671,483 |
| 2025-03-19 | 9.21 | 9.71 | 9.21 | 9.5 | +1.93% | 878,831 | 836,792,240 |
| 2025-03-18 | 9.25 | 9.41 | 9.11 | 9.32 | +1.3% | 610,388 | 563,556,626 |
| 2025-03-17 | 9.2 | 9.51 | 9.08 | 9.2 | -0.33% | 1,144,353 | 1,065,636,441 |
| 2025-03-14 | 8.44 | 9.23 | 8.4 | 9.23 | +10.01% | 878,062 | 786,451,968 |
| 2025-03-13 | 8.55 | 8.61 | 8.3 | 8.39 | -1.76% | 280,309 | 235,785,332 |
| 2025-03-12 | 8.54 | 8.68 | 8.48 | 8.54 | +0.35% | 417,711 | 357,806,926 |
| 2025-03-11 | 8.34 | 8.54 | 8.3 | 8.51 | +0.71% | 293,229 | 247,514,072 |
| 2025-03-10 | 8.4 | 8.49 | 8.3 | 8.45 | +0.6% | 340,214 | 286,400,708 |
| 2025-03-07 | 8.6 | 8.94 | 8.35 | 8.4 | -4.65% | 669,102 | 569,618,799 |
| 2025-03-06 | 8.42 | 9.09 | 8.42 | 8.81 | +1.26% | 1,104,852 | 973,757,465 |
| 2025-03-05 | 7.86 | 8.7 | 7.66 | 8.7 | +9.99% | 1,108,716 | 935,823,852 |
| 2025-03-04 | 7.56 | 8.1 | 7.54 | 7.91 | +4.22% | 304,038 | 237,680,578 |
| 2025-03-03 | 7.61 | 7.74 | 7.54 | 7.59 | -0.26% | 135,581 | 103,619,697 |
| 2025-02-28 | 7.82 | 7.93 | 7.6 | 7.61 | -3.67% | 202,053 | 156,602,498 |
| 2025-02-27 | 7.96 | 8.15 | 7.75 | 7.9 | -1.62% | 248,125 | 196,018,827 |
| 2025-02-26 | 7.92 | 8.03 | 7.84 | 8.03 | +1.77% | 232,364 | 183,908,700 |
| 2025-02-25 | 7.93 | 8.02 | 7.85 | 7.89 | -1.87% | 186,633 | 148,028,246 |
| 2025-02-24 | 8 | 8.12 | 7.95 | 8.04 | +0.25% | 194,735 | 156,341,806 |
| 2025-02-21 | 8.09 | 8.13 | 7.8 | 8.02 | -0.62% | 266,609 | 212,181,812 |
| 2025-02-20 | 8.12 | 8.19 | 8.03 | 8.07 | -0.86% | 140,669 | 113,867,866 |
| 2025-02-19 | 8.06 | 8.15 | 8 | 8.14 | +1.88% | 148,940 | 120,591,419 |
| 2025-02-18 | 8.39 | 8.41 | 7.96 | 7.99 | -5.11% | 241,532 | 197,274,181 |
| 2025-02-17 | 8.42 | 8.55 | 8.34 | 8.42 | +1.57% | 248,183 | 209,726,964 |
| 2025-02-14 | 8.38 | 8.41 | 8.23 | 8.29 | -1.54% | 184,541 | 153,263,872 |
| 2025-02-13 | 8.5 | 8.6 | 8.37 | 8.42 | -1.17% | 226,152 | 191,367,587 |
| 2025-02-12 | 8.35 | 8.52 | 8.33 | 8.52 | +1.43% | 199,510 | 168,045,995 |
| 2025-02-11 | 8.45 | 8.49 | 8.33 | 8.4 | -1.18% | 183,970 | 154,281,280 |
| 2025-02-10 | 8.43 | 8.52 | 8.37 | 8.5 | +1.8% | 281,390 | 238,272,192 |
| 2025-02-07 | 8.2 | 8.49 | 8.12 | 8.35 | +2.83% | 335,221 | 279,262,164 |
| 2025-02-06 | 7.94 | 8.15 | 7.92 | 8.12 | +2.01% | 176,104 | 141,901,255 |
| 2025-02-05 | 7.94 | 8.03 | 7.87 | 7.96 | +2.05% | 145,103 | 115,508,654 |
| 2025-01-27 | 8.09 | 8.2 | 7.8 | 7.8 | -2.99% | 172,347 | 137,391,836 |
| 2025-01-24 | 8.02 | 8.13 | 7.96 | 8.04 | -0.74% | 232,022 | 187,125,800 |
| 2025-01-23 | 8.19 | 8.55 | 8.1 | 8.1 | +0.87% | 368,686 | 307,359,596 |
| 2025-01-22 | 8.1 | 8.15 | 7.98 | 8.03 | -1.23% | 130,837 | 105,354,748 |
| 2025-01-21 | 8.3 | 8.34 | 8.1 | 8.13 | -1.09% | 187,064 | 152,886,178 |
| 2025-01-20 | 8.3 | 8.37 | 8.1 | 8.22 | +0.49% | 225,087 | 185,689,595 |
| 2025-01-17 | 8.06 | 8.45 | 8.02 | 8.18 | +0.49% | 318,785 | 262,021,934 |
| 2025-01-16 | 8.1 | 8.25 | 7.96 | 8.14 | +1.24% | 330,559 | 268,437,653 |
| 2025-01-15 | 7.97 | 8.3 | 7.92 | 8.04 | +0.75% | 395,179 | 319,383,833 |
| 2025-01-14 | 7.63 | 7.99 | 7.57 | 7.98 | +6.12% | 299,125 | 234,603,655 |
| 2025-01-13 | 7.35 | 7.6 | 7.21 | 7.52 | +0.94% | 144,406 | 107,382,819 |
| 2025-01-10 | 7.74 | 7.82 | 7.45 | 7.45 | -3.99% | 182,067 | 139,690,833 |
| 2025-01-09 | 7.67 | 7.82 | 7.66 | 7.76 | +0.39% | 175,303 | 136,009,147 |
| 2025-01-08 | 7.73 | 7.84 | 7.49 | 7.73 | -0.64% | 237,645 | 182,323,083 |
| 2025-01-07 | 7.5 | 7.79 | 7.45 | 7.78 | +4.29% | 218,823 | 166,574,725 |
| 2025-01-06 | 7.44 | 7.6 | 7.23 | 7.46 | -0.93% | 181,239 | 134,914,605 |
| 2025-01-03 | 7.9 | 7.97 | 7.5 | 7.53 | -4.68% | 253,920 | 194,363,399 |
| 2025-01-02 | 8.1 | 8.24 | 7.77 | 7.9 | -6.73% | 355,895 | 285,893,868 |
| 2024-12-31 | 8.89 | 8.97 | 8.46 | 8.47 | -5.89% | 334,876 | 290,910,132 |
| 2024-12-30 | 8.58 | 9.06 | 8.5 | 9 | +4.05% | 434,626 | 382,613,759 |
| 2024-12-27 | 8.4 | 8.85 | 8.4 | 8.65 | +2.61% | 251,514 | 218,103,822 |
| 2024-12-26 | 8.35 | 8.48 | 8.34 | 8.43 | +1.08% | 174,847 | 147,262,315 |
| 2024-12-25 | 8.76 | 8.8 | 8.28 | 8.34 | -5.55% | 281,507 | 237,551,433 |
| 2024-12-24 | 8.63 | 8.85 | 8.62 | 8.83 | +2.32% | 233,027 | 203,889,465 |
| 2024-12-23 | 9.25 | 9.26 | 8.61 | 8.63 | -7.2% | 350,728 | 311,206,076 |
| 2024-12-20 | 9.2 | 9.42 | 9.11 | 9.3 | +1.09% | 243,515 | 226,758,197 |
| 2024-12-19 | 9.1 | 9.29 | 9.07 | 9.2 | -0.97% | 226,278 | 207,510,005 |
| 2024-12-18 | 9.39 | 9.58 | 9.22 | 9.29 | -0.96% | 337,230 | 315,522,480 |
| 2024-12-17 | 10.01 | 10.08 | 9.35 | 9.38 | -7.22% | 573,344 | 549,147,555 |
| 2024-12-16 | 10.35 | 10.39 | 9.96 | 10.11 | -3.99% | 606,601 | 613,056,532 |
| 2024-12-13 | 10.25 | 10.86 | 10.15 | 10.53 | +0.48% | 1,085,496 | 1,153,169,789 |
| 2024-12-12 | 9.92 | 10.68 | 9.81 | 10.48 | +5.65% | 1,009,679 | 1,041,264,726 |
| 2024-12-11 | 9.84 | 10.18 | 9.84 | 9.92 | -0.4% | 366,363 | 364,595,028 |
| 2024-12-10 | 10.52 | 10.54 | 9.92 | 9.96 | -0.5% | 639,612 | 652,723,874 |
| 2024-12-09 | 10.05 | 10.16 | 9.85 | 10.01 | -1.77% | 450,783 | 450,982,836 |
| 2024-12-06 | 10.11 | 10.6 | 9.97 | 10.19 | -0.1% | 782,773 | 803,742,909 |
| 2024-12-05 | 9.85 | 10.32 | 9.84 | 10.2 | +2.62% | 618,423 | 625,532,541 |
| 2024-12-04 | 10.02 | 10.58 | 9.91 | 9.94 | -3.96% | 687,061 | 696,521,056 |
| 2024-12-03 | 9.91 | 11 | 9.83 | 10.35 | +3.5% | 1,003,996 | 1,037,168,347 |
| 2024-12-02 | 9.79 | 10.08 | 9.7 | 10 | -2.06% | 826,579 | 817,839,089 |
| 2024-11-29 | 9.21 | 10.29 | 9.13 | 10.21 | +9.2% | 1,135,017 | 1,120,796,993 |
| 2024-11-28 | 9.07 | 9.5 | 9.05 | 9.35 | +3.2% | 619,586 | 575,881,022 |
| 2024-11-27 | 9 | 9.07 | 8.7 | 9.06 | +0.78% | 369,024 | 328,142,713 |
| 2024-11-26 | 8.79 | 9.15 | 8.75 | 8.99 | +2.04% | 382,113 | 343,033,907 |
| 2024-11-25 | 8.82 | 8.92 | 8.59 | 8.81 | -0.68% | 352,348 | 307,498,980 |
| 2024-11-22 | 9.5 | 9.5 | 8.83 | 8.87 | -6.83% | 495,742 | 456,093,903 |
| 2024-11-21 | 9.44 | 9.64 | 9.36 | 9.52 | +0.42% | 411,288 | 390,168,510 |
| 2024-11-20 | 9.31 | 9.6 | 9.2 | 9.48 | +0.64% | 449,721 | 423,718,358 |
| 2024-11-19 | 9 | 9.46 | 8.95 | 9.42 | +4.67% | 494,409 | 456,378,546 |
| 2024-11-18 | 9.39 | 9.51 | 8.9 | 9 | -4.15% | 449,029 | 408,300,887 |
| 2024-11-15 | 9.85 | 10.11 | 9.37 | 9.39 | -5.25% | 512,774 | 499,814,964 |
| 2024-11-14 | 10.5 | 10.53 | 9.89 | 9.91 | -7.38% | 577,486 | 590,110,009 |
| 2024-11-13 | 10.22 | 10.8 | 10.05 | 10.7 | +3.38% | 788,538 | 827,159,265 |
| 2024-11-12 | 10.42 | 10.63 | 10.2 | 10.35 | -2.54% | 702,350 | 731,317,644 |
| 2024-11-11 | 10.65 | 11.29 | 10.15 | 10.62 | -3.28% | 1,136,908 | 1,196,314,897 |
| 2024-11-08 | 11.55 | 11.95 | 10.98 | 10.98 | -10% | 1,828,740 | 2,081,194,979 |
| 2024-11-07 | 10.52 | 12.2 | 10.52 | 12.2 | +10.01% | 2,066,393 | 2,390,764,743 |
| 2024-11-06 | 11.97 | 11.97 | 10.9 | 11.09 | +1.93% | 2,406,710 | 2,810,126,944 |
| 2024-11-05 | 10.88 | 10.88 | 10.88 | 10.88 | +10.01% | 87,130 | 94,797,484 |
| 2024-11-04 | 9 | 9.89 | 8.85 | 9.89 | +10.01% | 906,936 | 872,570,754 |
| 2024-11-01 | 8.5 | 9.23 | 8.06 | 8.99 | +3.81% | 1,363,343 | 1,174,178,255 |
| 2024-10-31 | 7.98 | 8.89 | 7.96 | 8.66 | +7.18% | 1,319,931 | 1,133,607,981 |
| 2024-10-30 | 8.1 | 8.26 | 7.91 | 8.08 | -2.77% | 704,881 | 569,180,385 |
| 2024-10-29 | 8.57 | 9.07 | 8.31 | 8.31 | -1.19% | 1,184,967 | 1,027,957,203 |
| 2024-10-28 | 8.02 | 8.42 | 7.93 | 8.41 | +4.6% | 845,700 | 696,722,646 |
| 2024-10-25 | 8 | 8.15 | 7.91 | 8.04 | -1.23% | 567,073 | 455,220,486 |
| 2024-10-24 | 7.85 | 8.48 | 7.8 | 8.14 | +2.78% | 734,485 | 598,721,750 |
| 2024-10-23 | 8 | 8.25 | 7.83 | 7.92 | -2.46% | 618,560 | 495,552,171 |
| 2024-10-22 | 8.16 | 8.33 | 8.02 | 8.12 | -4.13% | 845,156 | 688,236,290 |
| 2024-10-21 | 8.35 | 8.66 | 8 | 8.47 | +1.44% | 1,414,410 | 1,174,894,402 |
| 2024-10-18 | 7.29 | 8.35 | 7.19 | 8.35 | +10.01% | 1,174,535 | 936,439,168 |
| 2024-10-17 | 7.64 | 7.91 | 7.43 | 7.59 | +5.56% | 1,158,797 | 896,391,931 |
| 2024-10-16 | 6.97 | 7.34 | 6.9 | 7.19 | +0.84% | 463,919 | 333,454,273 |
| 2024-10-15 | 7.22 | 7.49 | 7.13 | 7.13 | -5.06% | 668,194 | 489,121,086 |
| 2024-10-14 | 7.57 | 7.58 | 7.22 | 7.51 | +8.84% | 827,380 | 613,353,210 |
| 2024-10-11 | 6.92 | 7.28 | 6.83 | 6.9 | -7.88% | 538,106 | 378,705,018 |
| 2024-10-10 | 7.75 | 7.94 | 7.49 | 7.49 | -9.98% | 676,962 | 511,605,667 |
| 2024-10-09 | 8.6 | 8.79 | 8.32 | 8.32 | -9.96% | 749,161 | 629,101,395 |
| 2024-10-08 | 9.24 | 9.24 | 8.4 | 9.24 | +10% | 1,633,129 | 1,476,567,184 |
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：