股票概览
9.16
+0.22%
+0.02
9.12
开盘价
9.19
最高价
9.06
最低价
99,035
成交量
数据更新至: 2025-03-25
技术指标
8.99
MA5 (5日均线)
8.95
MA10 (10日均线)
8.97
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 | 9.12 | 9.19 | 9.06 | 9.16 | +0.22% | 99,035 | 90,408,680 |
| 2025-03-24 | 8.89 | 9.21 | 8.89 | 9.14 | +3.63% | 388,588 | 353,845,649 |
| 2025-03-21 | 8.86 | 8.93 | 8.8 | 8.82 | -0.56% | 107,243 | 94,996,850 |
| 2025-03-20 | 8.94 | 8.97 | 8.85 | 8.87 | -0.89% | 127,140 | 113,123,948 |
| 2025-03-19 | 8.96 | 9.01 | 8.91 | 8.95 | 0% | 107,098 | 95,922,431 |
| 2025-03-18 | 8.96 | 8.97 | 8.91 | 8.95 | +0.11% | 99,352 | 88,730,459 |
| 2025-03-17 | 8.91 | 8.97 | 8.9 | 8.94 | +0.34% | 107,197 | 95,715,866 |
| 2025-03-14 | 8.93 | 8.94 | 8.87 | 8.91 | 0% | 123,952 | 110,478,472 |
| 2025-03-13 | 8.83 | 8.96 | 8.82 | 8.91 | +0.91% | 113,693 | 101,116,305 |
| 2025-03-12 | 8.84 | 8.87 | 8.78 | 8.83 | 0% | 70,336 | 62,143,383 |
| 2025-03-11 | 8.83 | 8.86 | 8.77 | 8.83 | -0.11% | 79,588 | 70,112,323 |
| 2025-03-10 | 8.79 | 8.89 | 8.74 | 8.84 | +0.68% | 132,707 | 117,252,581 |
| 2025-03-07 | 8.79 | 8.87 | 8.77 | 8.78 | -0.68% | 108,146 | 95,280,311 |
| 2025-03-06 | 9.03 | 9.03 | 8.72 | 8.84 | -1.89% | 366,137 | 323,656,257 |
| 2025-03-05 | 9.12 | 9.12 | 8.95 | 9.01 | -1.1% | 104,756 | 94,402,862 |
| 2025-03-04 | 9.1 | 9.16 | 9.08 | 9.11 | +0.11% | 63,151 | 57,598,330 |
| 2025-03-03 | 9.08 | 9.21 | 9.05 | 9.1 | +0.11% | 101,655 | 92,767,316 |
| 2025-02-28 | 9.09 | 9.17 | 9.05 | 9.09 | -0.11% | 97,354 | 88,627,858 |
| 2025-02-27 | 9.12 | 9.14 | 9.06 | 9.1 | -0.33% | 75,004 | 68,223,220 |
| 2025-02-26 | 9.01 | 9.15 | 8.99 | 9.13 | +1.56% | 105,319 | 95,858,644 |
| 2025-02-25 | 9.13 | 9.14 | 8.98 | 8.99 | -1.53% | 113,003 | 102,244,066 |
| 2025-02-24 | 9.11 | 9.2 | 9.09 | 9.13 | +0.11% | 94,051 | 86,063,590 |
| 2025-02-21 | 9.19 | 9.21 | 9.08 | 9.12 | -0.76% | 123,720 | 112,794,335 |
| 2025-02-20 | 9.2 | 9.22 | 9.13 | 9.19 | -0.11% | 76,601 | 70,303,880 |
| 2025-02-19 | 9.17 | 9.22 | 9.13 | 9.2 | +0.44% | 89,264 | 81,929,343 |
| 2025-02-18 | 9.17 | 9.25 | 9.12 | 9.16 | +0.11% | 107,679 | 98,931,616 |
| 2025-02-17 | 9.22 | 9.24 | 9.12 | 9.15 | -0.65% | 134,433 | 123,185,877 |
| 2025-02-14 | 9.29 | 9.37 | 9.2 | 9.21 | -0.86% | 125,556 | 116,164,887 |
| 2025-02-13 | 9.35 | 9.4 | 9.25 | 9.29 | -0.43% | 108,935 | 101,531,707 |
| 2025-02-12 | 9.37 | 9.41 | 9.26 | 9.33 | -0.43% | 124,099 | 115,676,960 |
| 2025-02-11 | 9.34 | 9.41 | 9.32 | 9.37 | +0.32% | 88,367 | 82,688,322 |
| 2025-02-10 | 9.54 | 9.54 | 9.3 | 9.34 | -1.68% | 160,850 | 150,862,816 |
| 2025-02-07 | 9.6 | 9.64 | 9.46 | 9.5 | -1.04% | 133,450 | 127,424,570 |
| 2025-02-06 | 9.6 | 9.63 | 9.47 | 9.6 | 0% | 94,056 | 89,681,207 |
| 2025-02-05 | 9.81 | 9.83 | 9.54 | 9.6 | -1.54% | 90,580 | 87,361,480 |
| 2025-01-27 | 9.58 | 9.83 | 9.53 | 9.75 | +1.67% | 111,749 | 108,820,379 |
| 2025-01-24 | 9.58 | 9.6 | 9.35 | 9.59 | +0.21% | 95,418 | 90,813,552 |
| 2025-01-23 | 9.49 | 9.62 | 9.47 | 9.57 | +1.06% | 143,987 | 137,475,543 |
| 2025-01-22 | 9.33 | 9.49 | 9.25 | 9.47 | +1.39% | 131,479 | 123,444,007 |
| 2025-01-21 | 9.34 | 9.38 | 9.25 | 9.34 | +0.54% | 73,976 | 68,775,762 |
| 2025-01-20 | 9.45 | 9.52 | 9.27 | 9.29 | -1.48% | 129,310 | 121,176,931 |
| 2025-01-17 | 9.42 | 9.49 | 9.27 | 9.43 | 0% | 89,803 | 84,458,023 |
| 2025-01-16 | 9.77 | 9.84 | 9.39 | 9.43 | -2.18% | 121,096 | 115,457,181 |
| 2025-01-15 | 9.28 | 9.7 | 9.28 | 9.64 | +3.21% | 194,249 | 185,320,734 |
| 2025-01-14 | 9.12 | 9.35 | 9.11 | 9.34 | +2.41% | 152,554 | 141,655,334 |
| 2025-01-13 | 9.13 | 9.21 | 9.07 | 9.12 | -0.11% | 106,520 | 97,408,655 |
| 2025-01-10 | 9.15 | 9.21 | 9.09 | 9.13 | -0.54% | 86,607 | 79,265,595 |
| 2025-01-09 | 9.3 | 9.31 | 9.16 | 9.18 | -1.71% | 105,178 | 96,776,789 |
| 2025-01-08 | 9.35 | 9.44 | 9.23 | 9.34 | 0% | 115,373 | 107,584,149 |
| 2025-01-07 | 9.56 | 9.6 | 9.31 | 9.34 | -2.4% | 125,442 | 118,064,477 |
| 2025-01-06 | 9.57 | 9.66 | 9.44 | 9.57 | -0.1% | 180,109 | 171,894,143 |
| 2025-01-03 | 9.71 | 9.78 | 9.55 | 9.58 | -1.03% | 166,803 | 161,025,690 |
| 2025-01-02 | 9.95 | 10.11 | 9.6 | 9.68 | -2.71% | 215,295 | 212,389,452 |
| 2024-12-31 | 9.9 | 10.05 | 9.9 | 9.95 | +0.51% | 162,835 | 162,602,209 |
| 2024-12-30 | 9.9 | 10.04 | 9.85 | 9.9 | -0.1% | 155,987 | 155,226,849 |
| 2024-12-27 | 9.86 | 9.93 | 9.72 | 9.91 | +0.41% | 140,364 | 138,069,026 |
| 2024-12-26 | 9.99 | 10.06 | 9.82 | 9.87 | -1.3% | 143,762 | 142,384,243 |
| 2024-12-25 | 9.99 | 10.05 | 9.87 | 10 | +0.1% | 127,424 | 126,967,351 |
| 2024-12-24 | 9.88 | 10.02 | 9.85 | 9.99 | +0.91% | 132,131 | 131,484,841 |
| 2024-12-23 | 9.7 | 9.99 | 9.68 | 9.9 | +1.75% | 213,884 | 210,931,702 |
| 2024-12-20 | 9.7 | 9.75 | 9.62 | 9.73 | +0.31% | 132,489 | 128,257,976 |
| 2024-12-19 | 9.76 | 9.85 | 9.65 | 9.7 | -1.32% | 152,146 | 147,807,088 |
| 2024-12-18 | 9.6 | 9.86 | 9.57 | 9.83 | +2.93% | 245,037 | 239,834,039 |
| 2024-12-17 | 9.62 | 9.77 | 9.52 | 9.55 | -0.83% | 195,507 | 188,022,156 |
| 2024-12-16 | 9.39 | 9.72 | 9.39 | 9.63 | +2.23% | 266,586 | 256,143,738 |
| 2024-12-13 | 9.57 | 9.59 | 9.39 | 9.42 | -1.77% | 275,130 | 260,690,461 |
| 2024-12-12 | 9.58 | 9.69 | 9.49 | 9.59 | +0.42% | 179,350 | 172,302,742 |
| 2024-12-11 | 9.6 | 9.7 | 9.53 | 9.55 | -0.73% | 131,591 | 126,381,678 |
| 2024-12-10 | 9.76 | 9.8 | 9.6 | 9.62 | -0.21% | 172,802 | 167,174,437 |
| 2024-12-09 | 9.68 | 9.7 | 9.58 | 9.64 | -0.31% | 130,227 | 125,556,332 |
| 2024-12-06 | 9.4 | 9.75 | 9.35 | 9.67 | +3.2% | 261,780 | 251,265,668 |
| 2024-12-05 | 9.26 | 9.37 | 9.22 | 9.37 | +1.08% | 128,539 | 119,774,286 |
| 2024-12-04 | 9.23 | 9.33 | 9.13 | 9.27 | +0.11% | 155,207 | 143,269,745 |
| 2024-12-03 | 9.2 | 9.3 | 9.13 | 9.26 | +0.65% | 174,785 | 161,181,360 |
| 2024-12-02 | 9.18 | 9.26 | 8.98 | 9.2 | +0.44% | 190,514 | 174,660,233 |
| 2024-11-29 | 9.38 | 9.46 | 9.09 | 9.16 | -2.55% | 324,021 | 300,831,703 |
| 2024-11-28 | 9.44 | 9.48 | 9.36 | 9.4 | -0.42% | 87,512 | 82,384,616 |
| 2024-11-27 | 9.35 | 9.45 | 9.23 | 9.44 | +0.75% | 91,489 | 85,581,072 |
| 2024-11-26 | 9.4 | 9.48 | 9.36 | 9.37 | -0.64% | 47,302 | 44,544,786 |
| 2024-11-25 | 9.37 | 9.52 | 9.33 | 9.43 | +0.86% | 88,216 | 83,176,676 |
| 2024-11-22 | 9.62 | 9.7 | 9.35 | 9.35 | -3.11% | 139,953 | 133,126,424 |
| 2024-11-21 | 9.66 | 9.77 | 9.62 | 9.65 | -0.41% | 96,461 | 93,432,974 |
| 2024-11-20 | 9.65 | 9.71 | 9.6 | 9.69 | +0.1% | 93,233 | 90,041,631 |
| 2024-11-19 | 9.68 | 9.78 | 9.55 | 9.68 | 0% | 112,102 | 108,043,526 |
| 2024-11-18 | 9.63 | 9.87 | 9.62 | 9.68 | +0.73% | 213,625 | 208,491,191 |
| 2024-11-15 | 9.53 | 9.72 | 9.5 | 9.61 | +0.63% | 130,717 | 126,027,916 |
| 2024-11-14 | 9.73 | 9.8 | 9.54 | 9.55 | -1.95% | 146,311 | 141,110,777 |
| 2024-11-13 | 9.62 | 9.77 | 9.61 | 9.74 | +0.62% | 159,776 | 154,984,300 |
| 2024-11-12 | 9.83 | 9.88 | 9.63 | 9.68 | -1.53% | 190,001 | 185,475,509 |
| 2024-11-11 | 9.78 | 9.95 | 9.72 | 9.83 | +0.41% | 185,400 | 182,246,161 |
| 2024-11-08 | 9.96 | 10.02 | 9.66 | 9.79 | -1.61% | 265,148 | 259,864,251 |
| 2024-11-07 | 9.65 | 10 | 9.61 | 9.95 | +2.79% | 241,105 | 237,605,276 |
| 2024-11-06 | 9.67 | 9.78 | 9.6 | 9.68 | -0.1% | 184,366 | 178,448,790 |
| 2024-11-05 | 9.69 | 9.71 | 9.52 | 9.69 | +0.41% | 171,613 | 165,189,749 |
| 2024-11-04 | 9.6 | 9.65 | 9.52 | 9.65 | +0.42% | 136,367 | 130,624,865 |
| 2024-11-01 | 9.4 | 9.74 | 9.35 | 9.61 | +1.69% | 261,806 | 251,081,471 |
| 2024-10-31 | 9.44 | 9.49 | 9.35 | 9.45 | -0.11% | 147,716 | 139,040,029 |
| 2024-10-30 | 9.61 | 9.69 | 9.38 | 9.46 | -1.77% | 209,723 | 198,888,603 |
| 2024-10-29 | 9.77 | 9.93 | 9.53 | 9.63 | -1.23% | 219,620 | 213,242,678 |
| 2024-10-28 | 9.6 | 9.75 | 9.48 | 9.75 | +1.77% | 210,954 | 203,032,492 |
| 2024-10-25 | 9.7 | 9.84 | 9.55 | 9.58 | -1.54% | 205,319 | 197,920,499 |
| 2024-10-24 | 9.68 | 9.77 | 9.63 | 9.73 | +0.1% | 89,471 | 86,968,413 |
| 2024-10-23 | 9.75 | 9.83 | 9.67 | 9.72 | -0.31% | 131,769 | 128,316,219 |
| 2024-10-22 | 9.53 | 9.77 | 9.5 | 9.75 | +1.88% | 193,397 | 187,329,126 |
| 2024-10-21 | 9.65 | 9.67 | 9.49 | 9.57 | -0.1% | 210,920 | 201,459,915 |
| 2024-10-18 | 9.48 | 9.73 | 9.42 | 9.58 | +0.84% | 228,228 | 217,813,179 |
| 2024-10-17 | 9.72 | 9.76 | 9.47 | 9.5 | -2.26% | 221,618 | 211,792,213 |
| 2024-10-16 | 9.47 | 9.92 | 9.42 | 9.72 | +3.18% | 251,972 | 245,125,016 |
| 2024-10-15 | 9.56 | 9.74 | 9.41 | 9.42 | -2.38% | 212,804 | 203,613,145 |
| 2024-10-14 | 9.49 | 9.8 | 9.45 | 9.65 | +4.55% | 398,227 | 384,494,983 |
| 2024-10-11 | 9.51 | 9.56 | 9.16 | 9.23 | -1.81% | 275,102 | 257,310,040 |
| 2024-10-10 | 9.19 | 9.71 | 9.12 | 9.4 | +2.84% | 432,554 | 409,123,096 |
| 2024-10-09 | 9.77 | 9.77 | 9.14 | 9.14 | -8.42% | 440,373 | 415,207,346 |
| 2024-10-08 | 11.03 | 11.03 | 9.65 | 9.98 | -0.8% | 749,812 | 751,683,877 |
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：