股票概览
9.31
+0.76%
+0.07
9.24
开盘价
9.37
最高价
9.18
最低价
165,254
成交量
数据更新至: 2025-03-25
技术指标
9.21
MA5 (5日均线)
9.14
MA10 (10日均线)
9.07
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 | 9.24 | 9.37 | 9.18 | 9.31 | +0.76% | 165,254 | 153,622,004 |
| 2025-03-24 | 9.17 | 9.26 | 9.16 | 9.24 | +0.76% | 182,431 | 168,083,377 |
| 2025-03-21 | 9.13 | 9.22 | 9.13 | 9.17 | +0.11% | 170,564 | 156,498,587 |
| 2025-03-20 | 9.15 | 9.2 | 9.13 | 9.16 | +0.11% | 116,437 | 106,696,649 |
| 2025-03-19 | 9.13 | 9.2 | 9.09 | 9.15 | +0.22% | 154,897 | 141,789,288 |
| 2025-03-18 | 9.17 | 9.18 | 9.1 | 9.13 | -0.44% | 168,595 | 153,915,606 |
| 2025-03-17 | 9.17 | 9.22 | 9.14 | 9.17 | +0.22% | 177,819 | 163,216,736 |
| 2025-03-14 | 9.1 | 9.17 | 9.07 | 9.15 | +1.44% | 261,068 | 237,930,108 |
| 2025-03-13 | 8.91 | 9.03 | 8.91 | 9.02 | +1.01% | 178,158 | 160,103,712 |
| 2025-03-12 | 8.88 | 8.95 | 8.84 | 8.93 | +0.68% | 180,527 | 160,635,877 |
| 2025-03-11 | 8.85 | 8.88 | 8.81 | 8.87 | 0% | 137,042 | 121,269,736 |
| 2025-03-10 | 8.86 | 8.88 | 8.84 | 8.87 | 0% | 82,277 | 72,881,467 |
| 2025-03-07 | 8.89 | 8.9 | 8.83 | 8.87 | -0.11% | 139,892 | 124,002,151 |
| 2025-03-06 | 9.01 | 9.02 | 8.86 | 8.88 | -1.11% | 413,684 | 368,394,142 |
| 2025-03-05 | 9 | 9.03 | 8.92 | 8.98 | -0.33% | 79,399 | 71,181,991 |
| 2025-03-04 | 9 | 9.02 | 8.97 | 9.01 | 0% | 81,793 | 73,619,813 |
| 2025-03-03 | 9.08 | 9.08 | 8.99 | 9.01 | -0.44% | 142,826 | 128,995,093 |
| 2025-02-28 | 9.15 | 9.16 | 9.03 | 9.05 | -1.09% | 146,098 | 132,725,104 |
| 2025-02-27 | 9.18 | 9.2 | 9.1 | 9.15 | -0.54% | 109,201 | 99,756,909 |
| 2025-02-26 | 9.11 | 9.28 | 9.11 | 9.2 | +1.21% | 132,759 | 122,035,652 |
| 2025-02-25 | 9.18 | 9.21 | 9.08 | 9.09 | -1.41% | 157,189 | 143,560,562 |
| 2025-02-24 | 9.25 | 9.3 | 9.19 | 9.22 | -0.22% | 132,379 | 122,325,830 |
| 2025-02-21 | 9.27 | 9.31 | 9.2 | 9.24 | -0.65% | 112,430 | 103,934,818 |
| 2025-02-20 | 9.26 | 9.31 | 9.2 | 9.3 | +0.43% | 116,521 | 107,750,179 |
| 2025-02-19 | 9.39 | 9.41 | 9.22 | 9.26 | -1.38% | 171,830 | 159,478,347 |
| 2025-02-18 | 9.13 | 9.48 | 9.11 | 9.39 | +2.74% | 351,785 | 328,671,443 |
| 2025-02-17 | 9.16 | 9.17 | 9.11 | 9.14 | -0.33% | 126,678 | 115,616,993 |
| 2025-02-14 | 9.14 | 9.18 | 9.1 | 9.17 | +0.44% | 103,864 | 94,969,829 |
| 2025-02-13 | 9.16 | 9.23 | 9.12 | 9.13 | -0.44% | 115,968 | 106,256,181 |
| 2025-02-12 | 9.14 | 9.17 | 9.12 | 9.17 | +0.33% | 86,212 | 78,867,734 |
| 2025-02-11 | 9.18 | 9.24 | 9.11 | 9.14 | -0.44% | 116,090 | 106,286,656 |
| 2025-02-10 | 9.21 | 9.23 | 9.15 | 9.18 | 0% | 116,776 | 107,246,749 |
| 2025-02-07 | 9.13 | 9.22 | 9.11 | 9.18 | +0.44% | 157,209 | 143,984,734 |
| 2025-02-06 | 9.13 | 9.16 | 9.04 | 9.14 | +0.11% | 137,174 | 124,959,988 |
| 2025-02-05 | 9.24 | 9.25 | 9.08 | 9.13 | -0.54% | 117,135 | 106,804,592 |
| 2025-01-27 | 9.11 | 9.24 | 9.11 | 9.18 | +0.88% | 116,505 | 107,020,324 |
| 2025-01-24 | 9.15 | 9.16 | 9.08 | 9.1 | -0.33% | 134,307 | 122,339,575 |
| 2025-01-23 | 9.23 | 9.33 | 9.11 | 9.13 | -0.65% | 117,000 | 107,847,974 |
| 2025-01-22 | 9.17 | 9.23 | 9.1 | 9.19 | 0% | 70,137 | 64,304,759 |
| 2025-01-21 | 9.4 | 9.42 | 9.13 | 9.19 | -1.29% | 137,964 | 127,130,270 |
| 2025-01-20 | 9.23 | 9.34 | 9.16 | 9.31 | +1.31% | 145,458 | 134,457,469 |
| 2025-01-17 | 9.23 | 9.25 | 9.13 | 9.19 | -0.65% | 111,650 | 102,736,375 |
| 2025-01-16 | 9.3 | 9.4 | 9.2 | 9.25 | -0.43% | 96,988 | 90,070,778 |
| 2025-01-15 | 9.26 | 9.41 | 9.2 | 9.29 | +0.22% | 130,483 | 121,462,619 |
| 2025-01-14 | 9.13 | 9.28 | 9.11 | 9.27 | +1.76% | 119,135 | 109,597,862 |
| 2025-01-13 | 9.01 | 9.13 | 8.99 | 9.11 | +0.89% | 102,294 | 92,759,671 |
| 2025-01-10 | 9.14 | 9.14 | 9 | 9.03 | -0.77% | 131,509 | 118,931,556 |
| 2025-01-09 | 9.32 | 9.32 | 9.08 | 9.1 | -2.78% | 206,985 | 189,930,829 |
| 2025-01-08 | 9.3 | 9.49 | 9.23 | 9.36 | +0.21% | 160,880 | 150,461,710 |
| 2025-01-07 | 9.41 | 9.45 | 9.26 | 9.34 | -0.85% | 128,803 | 120,164,591 |
| 2025-01-06 | 9.51 | 9.55 | 9.31 | 9.42 | -1.05% | 137,152 | 128,981,763 |
| 2025-01-03 | 9.6 | 9.74 | 9.47 | 9.52 | -0.73% | 140,572 | 135,254,899 |
| 2025-01-02 | 9.95 | 10.01 | 9.56 | 9.59 | -3.81% | 174,932 | 170,752,369 |
| 2024-12-31 | 9.95 | 10.13 | 9.92 | 9.97 | 0% | 158,439 | 159,031,472 |
| 2024-12-30 | 10.02 | 10.1 | 9.91 | 9.97 | -0.8% | 128,103 | 128,060,623 |
| 2024-12-27 | 9.93 | 10.09 | 9.88 | 10.05 | +1.31% | 177,177 | 177,214,906 |
| 2024-12-26 | 10.11 | 10.15 | 9.88 | 9.92 | -2.17% | 199,673 | 198,781,667 |
| 2024-12-25 | 10.28 | 10.33 | 10.07 | 10.14 | -1.36% | 127,649 | 129,289,973 |
| 2024-12-24 | 10.24 | 10.38 | 10.13 | 10.28 | +0.29% | 192,762 | 197,900,305 |
| 2024-12-23 | 10.02 | 10.39 | 10.02 | 10.25 | +2.4% | 307,459 | 315,995,697 |
| 2024-12-20 | 10.1 | 10.2 | 9.97 | 10.01 | -1.09% | 194,298 | 195,887,785 |
| 2024-12-19 | 10.16 | 10.16 | 9.92 | 10.12 | -0.69% | 174,775 | 175,782,185 |
| 2024-12-18 | 10.03 | 10.4 | 10.03 | 10.19 | +1.8% | 294,412 | 301,134,463 |
| 2024-12-17 | 9.98 | 10.13 | 9.93 | 10.01 | +0.1% | 178,500 | 179,029,274 |
| 2024-12-16 | 9.98 | 10.2 | 9.88 | 10 | -0.6% | 230,597 | 231,575,591 |
| 2024-12-13 | 10.04 | 10.38 | 9.93 | 10.06 | -0.2% | 309,871 | 313,297,615 |
| 2024-12-12 | 9.79 | 10.14 | 9.75 | 10.08 | +2.86% | 417,589 | 418,656,212 |
| 2024-12-11 | 9.75 | 9.82 | 9.71 | 9.8 | +0.31% | 127,791 | 124,939,831 |
| 2024-12-10 | 10.02 | 10.08 | 9.75 | 9.77 | -1.81% | 269,411 | 266,300,186 |
| 2024-12-09 | 9.87 | 9.97 | 9.8 | 9.95 | +1.02% | 194,237 | 192,312,334 |
| 2024-12-06 | 9.76 | 9.9 | 9.76 | 9.85 | +0.72% | 179,375 | 176,844,491 |
| 2024-12-05 | 9.84 | 9.9 | 9.72 | 9.78 | -0.61% | 197,590 | 193,553,885 |
| 2024-12-04 | 9.59 | 10.05 | 9.55 | 9.84 | +1.86% | 521,241 | 513,001,500 |
| 2024-12-03 | 9.43 | 9.67 | 9.4 | 9.66 | +2.33% | 376,167 | 358,300,509 |
| 2024-12-02 | 9.47 | 9.49 | 9.35 | 9.44 | -0.21% | 243,076 | 228,746,006 |
| 2024-11-29 | 9.39 | 9.53 | 9.38 | 9.46 | +0.53% | 167,604 | 158,739,232 |
| 2024-11-28 | 9.53 | 9.55 | 9.4 | 9.41 | -1.36% | 186,558 | 176,341,278 |
| 2024-11-27 | 9.4 | 9.55 | 9.28 | 9.54 | +1.49% | 200,197 | 188,696,223 |
| 2024-11-26 | 9.51 | 9.57 | 9.39 | 9.4 | -1.78% | 187,393 | 177,313,858 |
| 2024-11-25 | 9.57 | 9.86 | 9.47 | 9.57 | 0% | 266,460 | 256,639,469 |
| 2024-11-22 | 9.98 | 10.09 | 9.56 | 9.57 | -4.3% | 264,554 | 258,368,892 |
| 2024-11-21 | 10.21 | 10.23 | 9.94 | 10 | -2.15% | 267,239 | 268,429,742 |
| 2024-11-20 | 10.18 | 10.33 | 10.1 | 10.22 | -0.29% | 342,310 | 349,932,303 |
| 2024-11-19 | 9.92 | 10.27 | 9.82 | 10.25 | +2.91% | 531,088 | 535,562,351 |
| 2024-11-18 | 9.65 | 10.18 | 9.62 | 9.96 | +4.18% | 718,266 | 716,669,967 |
| 2024-11-15 | 9.55 | 9.74 | 9.47 | 9.56 | -0.21% | 238,296 | 229,465,814 |
| 2024-11-14 | 9.82 | 10.03 | 9.55 | 9.58 | -2.15% | 322,813 | 315,886,386 |
| 2024-11-13 | 9.67 | 9.83 | 9.6 | 9.79 | +1.03% | 233,209 | 226,901,110 |
| 2024-11-12 | 9.7 | 9.81 | 9.63 | 9.69 | -0.1% | 277,229 | 269,163,316 |
| 2024-11-11 | 9.65 | 9.79 | 9.6 | 9.7 | +0.62% | 241,630 | 233,970,901 |
| 2024-11-08 | 9.78 | 9.89 | 9.61 | 9.64 | -1.13% | 295,996 | 288,059,679 |
| 2024-11-07 | 9.55 | 9.76 | 9.5 | 9.75 | +2.2% | 321,902 | 311,635,460 |
| 2024-11-06 | 9.66 | 9.75 | 9.52 | 9.54 | -1.14% | 241,879 | 232,624,881 |
| 2024-11-05 | 9.49 | 9.68 | 9.46 | 9.65 | +1.58% | 258,752 | 247,879,955 |
| 2024-11-04 | 9.35 | 9.5 | 9.33 | 9.5 | +1.5% | 179,137 | 168,616,137 |
| 2024-11-01 | 9.4 | 9.45 | 9.26 | 9.36 | -0.32% | 214,708 | 200,853,982 |
| 2024-10-31 | 9.36 | 9.45 | 9.3 | 9.39 | +0.43% | 171,655 | 161,179,251 |
| 2024-10-30 | 9.55 | 9.6 | 9.29 | 9.35 | -2.4% | 260,502 | 244,377,090 |
| 2024-10-29 | 9.79 | 9.82 | 9.55 | 9.58 | -2.34% | 179,712 | 173,507,632 |
| 2024-10-28 | 9.67 | 9.82 | 9.38 | 9.81 | +1.34% | 271,402 | 261,997,642 |
| 2024-10-25 | 9.83 | 9.9 | 9.63 | 9.68 | -1.33% | 290,239 | 282,764,291 |
| 2024-10-24 | 10 | 10 | 9.75 | 9.81 | -1.9% | 221,094 | 218,396,883 |
| 2024-10-23 | 9.51 | 10.08 | 9.49 | 10 | +5.37% | 559,952 | 551,346,965 |
| 2024-10-22 | 9.27 | 9.54 | 9.25 | 9.49 | +2.15% | 330,112 | 312,026,137 |
| 2024-10-21 | 9.44 | 9.51 | 9.26 | 9.29 | -1.48% | 371,645 | 347,261,272 |
| 2024-10-18 | 9.31 | 9.59 | 9.21 | 9.43 | +1.29% | 280,507 | 263,614,546 |
| 2024-10-17 | 9.53 | 9.58 | 9.31 | 9.31 | -2% | 196,063 | 184,885,896 |
| 2024-10-16 | 9.31 | 9.62 | 9.31 | 9.5 | +0.96% | 210,858 | 199,972,467 |
| 2024-10-15 | 9.83 | 9.83 | 9.39 | 9.41 | -4.47% | 274,758 | 264,187,769 |
| 2024-10-14 | 9.88 | 9.96 | 9.74 | 9.85 | +0.31% | 330,801 | 325,911,875 |
| 2024-10-11 | 9.94 | 10.16 | 9.77 | 9.82 | -1.21% | 348,369 | 347,346,688 |
| 2024-10-10 | 9.82 | 10.3 | 9.82 | 9.94 | +1.22% | 435,519 | 438,833,399 |
| 2024-10-09 | 10.43 | 10.45 | 9.81 | 9.82 | -8.31% | 565,260 | 574,374,361 |
| 2024-10-08 | 11.35 | 11.35 | 10.03 | 10.71 | +3.18% | 846,072 | 893,833,238 |
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：