股票概览
9.29
+0.98%
+0.09
9.21
开盘价
9.33
最高价
9.17
最低价
36,640
成交量
数据更新至: 2025-03-25
技术指标
9.21
MA5 (5日均线)
9.16
MA10 (10日均线)
9.03
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 | 9.21 | 9.33 | 9.17 | 9.29 | +0.98% | 36,640 | 33,989,404 |
| 2025-03-24 | 9.2 | 9.23 | 9.09 | 9.2 | +0.33% | 48,251 | 44,251,649 |
| 2025-03-21 | 9.12 | 9.28 | 9.12 | 9.17 | -0.76% | 57,464 | 52,853,039 |
| 2025-03-20 | 9.38 | 9.5 | 9.21 | 9.24 | +0.87% | 102,427 | 95,298,939 |
| 2025-03-19 | 9.2 | 9.21 | 9.15 | 9.16 | -0.33% | 33,174 | 30,432,509 |
| 2025-03-18 | 9.19 | 9.26 | 9.16 | 9.19 | +0.22% | 44,624 | 41,050,692 |
| 2025-03-17 | 9.15 | 9.22 | 9.09 | 9.17 | +0.88% | 42,397 | 38,783,744 |
| 2025-03-14 | 9.06 | 9.17 | 9.01 | 9.09 | +0.44% | 45,775 | 41,580,256 |
| 2025-03-13 | 9.09 | 9.09 | 8.98 | 9.05 | -0.11% | 40,033 | 36,182,466 |
| 2025-03-12 | 8.89 | 9.14 | 8.87 | 9.06 | +1.8% | 79,906 | 72,002,929 |
| 2025-03-11 | 8.82 | 8.9 | 8.79 | 8.9 | +0.34% | 30,255 | 26,790,324 |
| 2025-03-10 | 8.83 | 8.88 | 8.81 | 8.87 | +0.34% | 24,007 | 21,241,663 |
| 2025-03-07 | 8.92 | 8.92 | 8.8 | 8.84 | -0.67% | 38,369 | 33,992,960 |
| 2025-03-06 | 8.82 | 8.91 | 8.81 | 8.9 | +1.14% | 37,253 | 33,037,463 |
| 2025-03-05 | 8.85 | 8.85 | 8.71 | 8.8 | -0.34% | 43,575 | 38,204,967 |
| 2025-03-04 | 8.86 | 8.89 | 8.83 | 8.83 | -0.23% | 34,720 | 30,732,974 |
| 2025-03-03 | 8.9 | 8.97 | 8.85 | 8.85 | -0.67% | 32,481 | 28,919,086 |
| 2025-02-28 | 8.98 | 8.98 | 8.86 | 8.91 | -0.67% | 42,409 | 37,798,421 |
| 2025-02-27 | 9.05 | 9.07 | 8.91 | 8.97 | -0.77% | 33,924 | 30,446,678 |
| 2025-02-26 | 8.88 | 9.05 | 8.88 | 9.04 | +1.46% | 49,065 | 44,170,588 |
| 2025-02-25 | 8.93 | 8.94 | 8.88 | 8.91 | -0.78% | 30,659 | 27,324,885 |
| 2025-02-24 | 8.92 | 8.99 | 8.88 | 8.98 | +0.67% | 43,024 | 38,530,162 |
| 2025-02-21 | 8.85 | 8.94 | 8.83 | 8.92 | +0.56% | 48,420 | 43,061,198 |
| 2025-02-20 | 8.93 | 8.96 | 8.86 | 8.87 | -0.89% | 51,923 | 46,132,824 |
| 2025-02-19 | 8.92 | 8.97 | 8.88 | 8.95 | +0.34% | 29,186 | 26,082,767 |
| 2025-02-18 | 9.05 | 9.08 | 8.89 | 8.92 | -1.44% | 59,287 | 53,202,853 |
| 2025-02-17 | 9.14 | 9.15 | 9.02 | 9.05 | -0.98% | 49,793 | 45,178,902 |
| 2025-02-14 | 9.11 | 9.18 | 9.07 | 9.14 | +0.55% | 42,605 | 38,893,052 |
| 2025-02-13 | 9.28 | 9.28 | 9.08 | 9.09 | -0.87% | 62,753 | 57,356,154 |
| 2025-02-12 | 9.05 | 9.26 | 9.02 | 9.17 | +1.33% | 83,640 | 76,484,024 |
| 2025-02-11 | 9.07 | 9.07 | 8.96 | 9.05 | 0% | 42,190 | 38,030,315 |
| 2025-02-10 | 9.08 | 9.14 | 9.04 | 9.05 | -0.33% | 56,281 | 51,078,129 |
| 2025-02-07 | 9.01 | 9.12 | 8.99 | 9.08 | +0.67% | 46,314 | 41,963,760 |
| 2025-02-06 | 8.96 | 9.02 | 8.9 | 9.02 | +0.45% | 33,606 | 30,105,243 |
| 2025-02-05 | 9.05 | 9.07 | 8.95 | 8.98 | -0.44% | 29,365 | 26,438,774 |
| 2025-01-27 | 8.94 | 9.12 | 8.94 | 9.02 | +0.56% | 33,213 | 30,098,525 |
| 2025-01-24 | 8.9 | 8.99 | 8.9 | 8.97 | +0.45% | 28,799 | 25,778,319 |
| 2025-01-23 | 8.99 | 9.04 | 8.93 | 8.93 | +0.22% | 29,848 | 26,826,206 |
| 2025-01-22 | 8.95 | 8.99 | 8.89 | 8.91 | -0.45% | 24,306 | 21,704,202 |
| 2025-01-21 | 9.05 | 9.06 | 8.92 | 8.95 | -0.56% | 19,565 | 17,527,744 |
| 2025-01-20 | 9.05 | 9.11 | 9 | 9 | -0.22% | 26,328 | 23,768,593 |
| 2025-01-17 | 9.02 | 9.05 | 8.95 | 9.02 | -0.22% | 22,062 | 19,849,287 |
| 2025-01-16 | 8.95 | 9.14 | 8.91 | 9.04 | +1.46% | 46,095 | 41,752,200 |
| 2025-01-15 | 8.92 | 8.96 | 8.88 | 8.91 | -0.45% | 26,254 | 23,391,281 |
| 2025-01-14 | 8.81 | 8.95 | 8.79 | 8.95 | +1.7% | 35,363 | 31,435,498 |
| 2025-01-13 | 8.76 | 8.89 | 8.73 | 8.8 | +0.23% | 27,840 | 24,536,688 |
| 2025-01-10 | 8.83 | 8.9 | 8.77 | 8.78 | -0.45% | 36,810 | 32,474,976 |
| 2025-01-09 | 8.94 | 8.99 | 8.82 | 8.82 | -1.89% | 44,234 | 39,354,999 |
| 2025-01-08 | 9.05 | 9.12 | 8.84 | 8.99 | -1.64% | 59,245 | 53,237,038 |
| 2025-01-07 | 8.99 | 9.27 | 8.96 | 9.14 | +1.78% | 69,127 | 63,114,124 |
| 2025-01-06 | 8.88 | 9.06 | 8.81 | 8.98 | +0.56% | 44,882 | 40,131,745 |
| 2025-01-03 | 8.92 | 9.08 | 8.86 | 8.93 | +0.11% | 59,063 | 52,956,570 |
| 2025-01-02 | 9.02 | 9.11 | 8.9 | 8.92 | -1% | 68,929 | 61,968,058 |
| 2024-12-31 | 9.11 | 9.15 | 8.99 | 9.01 | -1.21% | 51,047 | 46,218,644 |
| 2024-12-30 | 9.16 | 9.16 | 9.01 | 9.12 | -0.65% | 46,923 | 42,657,532 |
| 2024-12-27 | 9.05 | 9.27 | 9.01 | 9.18 | +1.55% | 71,444 | 65,314,811 |
| 2024-12-26 | 9.11 | 9.15 | 8.98 | 9.04 | -0.66% | 65,025 | 58,904,465 |
| 2024-12-25 | 9.19 | 9.19 | 9.07 | 9.1 | -0.98% | 34,952 | 31,845,885 |
| 2024-12-24 | 9.02 | 9.21 | 9.02 | 9.19 | +1.43% | 41,048 | 37,557,201 |
| 2024-12-23 | 9.14 | 9.19 | 9.05 | 9.06 | -1.09% | 48,700 | 44,443,009 |
| 2024-12-20 | 9.2 | 9.23 | 9.14 | 9.16 | -0.54% | 37,135 | 34,091,380 |
| 2024-12-19 | 9.23 | 9.3 | 9.11 | 9.21 | -0.97% | 48,728 | 44,693,461 |
| 2024-12-18 | 9.33 | 9.41 | 9.28 | 9.3 | +0.22% | 29,504 | 27,594,721 |
| 2024-12-17 | 9.4 | 9.46 | 9.27 | 9.28 | -1.69% | 43,521 | 40,693,932 |
| 2024-12-16 | 9.4 | 9.57 | 9.4 | 9.44 | +0.43% | 50,053 | 47,481,727 |
| 2024-12-13 | 9.55 | 9.61 | 9.39 | 9.4 | -2.08% | 71,433 | 67,462,601 |
| 2024-12-12 | 9.53 | 9.62 | 9.43 | 9.6 | +0.21% | 69,073 | 65,894,327 |
| 2024-12-11 | 9.55 | 9.63 | 9.52 | 9.58 | +0.31% | 64,597 | 61,947,830 |
| 2024-12-10 | 9.72 | 9.78 | 9.54 | 9.55 | -0.1% | 81,307 | 78,416,285 |
| 2024-12-09 | 9.6 | 9.63 | 9.49 | 9.56 | -0.42% | 49,022 | 46,855,567 |
| 2024-12-06 | 9.45 | 9.61 | 9.4 | 9.6 | +1.8% | 73,022 | 69,576,707 |
| 2024-12-05 | 9.41 | 9.49 | 9.39 | 9.43 | +0.21% | 38,611 | 36,432,904 |
| 2024-12-04 | 9.54 | 9.55 | 9.36 | 9.41 | -1.47% | 52,684 | 49,841,793 |
| 2024-12-03 | 9.62 | 9.62 | 9.48 | 9.55 | -0.52% | 53,824 | 51,386,130 |
| 2024-12-02 | 9.62 | 9.66 | 9.57 | 9.6 | -0.21% | 62,851 | 60,404,729 |
| 2024-11-29 | 9.5 | 9.62 | 9.48 | 9.62 | +1.05% | 65,233 | 62,470,106 |
| 2024-11-28 | 9.45 | 9.58 | 9.44 | 9.52 | +0.42% | 45,023 | 42,878,088 |
| 2024-11-27 | 9.32 | 9.48 | 9.16 | 9.48 | +1.61% | 54,784 | 50,973,612 |
| 2024-11-26 | 9.43 | 9.45 | 9.29 | 9.33 | -1.06% | 43,556 | 40,786,371 |
| 2024-11-25 | 9.33 | 9.47 | 9.28 | 9.43 | +1.07% | 48,263 | 45,237,790 |
| 2024-11-22 | 9.68 | 9.71 | 9.31 | 9.33 | -3.52% | 71,296 | 67,933,671 |
| 2024-11-21 | 9.58 | 9.72 | 9.55 | 9.67 | +0.62% | 78,670 | 75,856,859 |
| 2024-11-20 | 9.47 | 9.73 | 9.43 | 9.61 | +1.16% | 85,274 | 81,553,415 |
| 2024-11-19 | 9.29 | 9.5 | 9.26 | 9.5 | +1.93% | 50,012 | 46,885,250 |
| 2024-11-18 | 9.34 | 9.5 | 9.29 | 9.32 | +0.54% | 60,471 | 56,798,948 |
| 2024-11-15 | 9.39 | 9.48 | 9.25 | 9.27 | -1.59% | 68,782 | 64,600,722 |
| 2024-11-14 | 9.75 | 9.75 | 9.36 | 9.42 | -3.78% | 106,773 | 102,036,580 |
| 2024-11-13 | 9.61 | 9.87 | 9.51 | 9.79 | +1.56% | 149,035 | 144,246,320 |
| 2024-11-12 | 9.63 | 9.8 | 9.54 | 9.64 | -0.1% | 141,900 | 137,242,486 |
| 2024-11-11 | 9.59 | 9.69 | 9.48 | 9.65 | +1.69% | 138,514 | 132,590,000 |
| 2024-11-08 | 9.64 | 9.75 | 9.39 | 9.49 | -1.15% | 125,726 | 119,673,835 |
| 2024-11-07 | 9.26 | 9.62 | 9.24 | 9.6 | +3.9% | 156,884 | 148,296,121 |
| 2024-11-06 | 9.31 | 9.34 | 9.17 | 9.24 | -0.32% | 92,933 | 86,016,142 |
| 2024-11-05 | 9.18 | 9.29 | 9.09 | 9.27 | +1.42% | 94,279 | 86,763,118 |
| 2024-11-04 | 8.95 | 9.14 | 8.95 | 9.14 | +2.12% | 62,788 | 56,904,201 |
| 2024-11-01 | 9.08 | 9.1 | 8.88 | 8.95 | -1.97% | 88,574 | 79,500,091 |
| 2024-10-31 | 9.01 | 9.15 | 8.98 | 9.13 | +1.78% | 72,085 | 65,495,913 |
| 2024-10-30 | 9.09 | 9.17 | 8.9 | 8.97 | -2.5% | 98,060 | 88,569,605 |
| 2024-10-29 | 9.53 | 9.55 | 9.18 | 9.2 | -3.26% | 83,658 | 77,902,651 |
| 2024-10-28 | 9.44 | 9.51 | 9.31 | 9.51 | +1.6% | 69,855 | 65,819,478 |
| 2024-10-25 | 9.24 | 9.38 | 9.22 | 9.36 | +1.52% | 58,081 | 54,182,823 |
| 2024-10-24 | 9.33 | 9.33 | 9.18 | 9.22 | -1.18% | 44,292 | 40,888,582 |
| 2024-10-23 | 9.18 | 9.37 | 9.18 | 9.33 | +1.52% | 86,123 | 80,021,205 |
| 2024-10-22 | 9.04 | 9.2 | 8.97 | 9.19 | +1.66% | 78,739 | 71,713,244 |
| 2024-10-21 | 9.18 | 9.24 | 9 | 9.04 | -1.31% | 93,491 | 84,927,706 |
| 2024-10-18 | 8.95 | 9.3 | 8.86 | 9.16 | +2.23% | 78,829 | 71,479,129 |
| 2024-10-17 | 9.14 | 9.2 | 8.95 | 8.96 | -1.86% | 62,975 | 57,105,602 |
| 2024-10-16 | 9.03 | 9.21 | 9.02 | 9.13 | +0.22% | 39,554 | 36,094,086 |
| 2024-10-15 | 9.37 | 9.37 | 9.1 | 9.11 | -3.29% | 70,216 | 64,778,258 |
| 2024-10-14 | 9.49 | 9.6 | 9.19 | 9.42 | +2.73% | 90,508 | 84,872,671 |
| 2024-10-11 | 9.41 | 9.43 | 9.09 | 9.17 | -2.65% | 67,184 | 62,054,733 |
| 2024-10-10 | 9.33 | 9.66 | 9.31 | 9.42 | +0.64% | 84,827 | 80,714,689 |
| 2024-10-09 | 10.04 | 10.05 | 9.27 | 9.36 | -8.59% | 170,874 | 164,019,278 |
| 2024-10-08 | 10.76 | 10.81 | 9.85 | 10.24 | +4.17% | 217,924 | 225,121,670 |
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：