股票概览
9.34
-3.71%
-0.36
9.41
开盘价
9.58
最高价
9.23
最低价
122,065
成交量
数据更新至: 2025-03-25
技术指标
9.29
MA5 (5日均线)
9.34
MA10 (10日均线)
9.24
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 | 9.41 | 9.58 | 9.23 | 9.34 | -3.71% | 122,065 | 114,630,742 |
| 2025-03-24 | 9.3 | 10.12 | 9.22 | 9.7 | +5.43% | 353,699 | 344,519,727 |
| 2025-03-21 | 9.18 | 9.42 | 9.1 | 9.2 | +0.11% | 88,675 | 82,275,071 |
| 2025-03-20 | 8.99 | 9.35 | 8.96 | 9.19 | +1.88% | 108,795 | 100,080,986 |
| 2025-03-19 | 9.22 | 9.35 | 8.9 | 9.02 | -2.91% | 114,343 | 103,643,207 |
| 2025-03-18 | 9.19 | 9.35 | 9.11 | 9.29 | +0.98% | 128,947 | 119,144,326 |
| 2025-03-17 | 9.53 | 9.7 | 9.15 | 9.2 | -2.95% | 124,648 | 116,788,499 |
| 2025-03-14 | 9.53 | 9.59 | 9.26 | 9.48 | -0.11% | 109,966 | 103,756,005 |
| 2025-03-13 | 9.46 | 9.54 | 9.3 | 9.49 | +0.32% | 95,783 | 90,309,029 |
| 2025-03-12 | 9.75 | 9.95 | 9.46 | 9.46 | -2.97% | 135,048 | 130,191,498 |
| 2025-03-11 | 9.22 | 9.85 | 9.13 | 9.75 | +4.73% | 172,276 | 164,906,888 |
| 2025-03-10 | 9.21 | 9.35 | 9.03 | 9.31 | +0.43% | 101,179 | 92,824,721 |
| 2025-03-07 | 9.2 | 9.4 | 9.09 | 9.27 | -0.11% | 106,267 | 98,340,791 |
| 2025-03-06 | 9.04 | 9.32 | 8.94 | 9.28 | +2.32% | 126,999 | 116,268,357 |
| 2025-03-05 | 9.2 | 9.29 | 8.82 | 9.07 | -2.26% | 170,171 | 153,716,013 |
| 2025-03-04 | 9.28 | 9.33 | 8.92 | 9.28 | -0.64% | 152,199 | 139,378,448 |
| 2025-03-03 | 8.78 | 9.65 | 8.71 | 9.34 | +6.02% | 275,502 | 253,426,639 |
| 2025-02-28 | 8.95 | 9.15 | 8.8 | 8.81 | -1.67% | 202,344 | 181,289,283 |
| 2025-02-27 | 8.5 | 9.09 | 8.4 | 8.96 | +6.41% | 282,820 | 252,036,225 |
| 2025-02-26 | 8.4 | 8.55 | 8.28 | 8.42 | +0.72% | 114,407 | 95,940,480 |
| 2025-02-25 | 8.45 | 8.63 | 8.28 | 8.36 | -1.53% | 165,021 | 139,342,160 |
| 2025-02-24 | 8.02 | 8.68 | 7.89 | 8.49 | +5.47% | 287,715 | 240,282,203 |
| 2025-02-21 | 8.22 | 8.29 | 8 | 8.05 | -3.13% | 163,157 | 131,647,523 |
| 2025-02-20 | 8.03 | 8.38 | 7.97 | 8.31 | +3.36% | 204,331 | 167,820,320 |
| 2025-02-19 | 8.03 | 8.18 | 7.96 | 8.04 | +0.5% | 157,865 | 126,842,340 |
| 2025-02-18 | 8.03 | 8.12 | 7.92 | 8 | -1.11% | 144,969 | 116,223,826 |
| 2025-02-17 | 7.91 | 8.13 | 7.61 | 8.09 | +1.38% | 198,236 | 157,741,893 |
| 2025-02-14 | 7.94 | 8.05 | 7.76 | 7.98 | +0.38% | 167,193 | 132,169,854 |
| 2025-02-13 | 8.09 | 8.18 | 7.79 | 7.95 | +0.63% | 162,142 | 129,320,738 |
| 2025-02-12 | 7.66 | 8.04 | 7.64 | 7.9 | +2.6% | 187,197 | 147,766,360 |
| 2025-02-11 | 7.6 | 7.98 | 7.6 | 7.7 | +0.79% | 187,234 | 146,000,690 |
| 2025-02-10 | 7.45 | 7.7 | 7.38 | 7.64 | +2.69% | 135,139 | 101,897,970 |
| 2025-02-07 | 7.51 | 7.65 | 7.24 | 7.44 | -1.06% | 154,776 | 115,265,831 |
| 2025-02-06 | 7.37 | 7.75 | 7.35 | 7.52 | +1.62% | 129,301 | 97,946,766 |
| 2025-02-05 | 7.78 | 7.82 | 7.32 | 7.4 | -4.64% | 149,158 | 111,234,534 |
| 2025-01-27 | 7.82 | 7.92 | 7.71 | 7.76 | -0.77% | 75,468 | 59,062,361 |
| 2025-01-24 | 7.76 | 7.83 | 7.59 | 7.82 | +0.77% | 123,259 | 94,835,291 |
| 2025-01-23 | 7.82 | 7.98 | 7.74 | 7.76 | -0.26% | 113,358 | 88,657,321 |
| 2025-01-22 | 7.82 | 7.92 | 7.73 | 7.78 | -1.14% | 97,448 | 76,066,570 |
| 2025-01-21 | 8 | 8.07 | 7.78 | 7.87 | -2.36% | 198,788 | 156,980,809 |
| 2025-01-20 | 8.13 | 8.47 | 7.94 | 8.06 | -1.47% | 239,693 | 194,917,299 |
| 2025-01-17 | 7.88 | 8.19 | 7.8 | 8.18 | +3.28% | 250,162 | 201,170,093 |
| 2025-01-16 | 7.75 | 8.15 | 7.75 | 7.92 | +1.93% | 214,314 | 169,990,890 |
| 2025-01-15 | 7.8 | 8.09 | 7.7 | 7.77 | -1.89% | 232,707 | 183,664,479 |
| 2025-01-14 | 8 | 8.09 | 7.7 | 7.92 | +5.6% | 321,975 | 253,784,604 |
| 2025-01-13 | 7.16 | 7.59 | 7.02 | 7.5 | +4.17% | 192,494 | 142,897,004 |
| 2025-01-10 | 7.12 | 7.28 | 7 | 7.2 | +0.7% | 149,463 | 106,952,128 |
| 2025-01-09 | 7.17 | 7.34 | 7.06 | 7.15 | -1.52% | 148,604 | 107,205,357 |
| 2025-01-08 | 6.94 | 7.3 | 6.87 | 7.26 | +3.27% | 208,223 | 147,992,567 |
| 2025-01-07 | 7.03 | 7.55 | 6.96 | 7.03 | +0.43% | 343,291 | 246,702,248 |
| 2025-01-06 | 6.65 | 7.05 | 6.6 | 7 | +4.17% | 159,034 | 109,670,716 |
| 2025-01-03 | 7.02 | 7.02 | 6.62 | 6.72 | -4.41% | 197,036 | 134,166,747 |
| 2025-01-02 | 6.91 | 7.43 | 6.78 | 7.03 | +2.03% | 279,845 | 198,989,125 |
| 2024-12-31 | 6.75 | 7.03 | 6.73 | 6.89 | +2.23% | 164,856 | 113,723,459 |
| 2024-12-30 | 7.18 | 7.19 | 6.69 | 6.74 | -4.8% | 179,854 | 122,282,909 |
| 2024-12-27 | 6.94 | 7.19 | 6.9 | 7.08 | +2.31% | 97,871 | 69,373,104 |
| 2024-12-26 | 6.93 | 7.15 | 6.85 | 6.92 | -0.29% | 107,552 | 75,174,260 |
| 2024-12-25 | 7.23 | 7.25 | 6.83 | 6.94 | -4.14% | 148,253 | 103,392,995 |
| 2024-12-24 | 7.21 | 7.32 | 7.1 | 7.24 | +0.42% | 127,075 | 91,447,226 |
| 2024-12-23 | 7.64 | 7.7 | 7.13 | 7.21 | -2.83% | 187,551 | 139,231,166 |
| 2024-12-20 | 7.38 | 7.55 | 7.32 | 7.42 | +0.27% | 125,089 | 92,816,492 |
| 2024-12-19 | 7.55 | 7.63 | 7.18 | 7.4 | -3.01% | 214,554 | 157,714,158 |
| 2024-12-18 | 7.59 | 7.7 | 7.4 | 7.63 | -0.13% | 164,425 | 124,382,016 |
| 2024-12-17 | 7.96 | 7.96 | 7.6 | 7.64 | -6.94% | 310,986 | 240,896,959 |
| 2024-12-16 | 8.05 | 8.83 | 7.79 | 8.21 | +2.24% | 553,620 | 460,248,186 |
| 2024-12-13 | 7.89 | 8.16 | 7.72 | 8.03 | +0.25% | 343,035 | 273,427,035 |
| 2024-12-12 | 7.92 | 8.09 | 7.81 | 8.01 | +0.75% | 323,445 | 258,339,514 |
| 2024-12-11 | 7.83 | 8.05 | 7.78 | 7.95 | 0% | 329,515 | 261,342,681 |
| 2024-12-10 | 7.61 | 7.98 | 7.58 | 7.95 | +7.58% | 460,869 | 361,183,575 |
| 2024-12-09 | 7.72 | 7.73 | 7.26 | 7.39 | -4.15% | 271,924 | 201,431,678 |
| 2024-12-06 | 7.61 | 7.83 | 7.56 | 7.71 | -0.39% | 196,292 | 151,009,032 |
| 2024-12-05 | 7.51 | 8.08 | 7.51 | 7.74 | +3.2% | 310,991 | 242,782,090 |
| 2024-12-04 | 7.68 | 7.86 | 7.41 | 7.5 | -3.47% | 277,829 | 211,066,301 |
| 2024-12-03 | 7.46 | 7.9 | 7.46 | 7.77 | +2.64% | 387,063 | 299,465,175 |
| 2024-12-02 | 7.46 | 7.7 | 7.25 | 7.57 | -0.79% | 501,301 | 376,416,309 |
| 2024-11-29 | 7.33 | 7.78 | 7.07 | 7.63 | +4.09% | 634,749 | 471,238,067 |
| 2024-11-28 | 7.2 | 7.85 | 6.95 | 7.33 | +1.24% | 957,221 | 708,069,353 |
| 2024-11-27 | 6.6 | 7.24 | 6.53 | 7.24 | +10.03% | 821,197 | 580,874,451 |
| 2024-11-26 | 6.73 | 6.82 | 6.55 | 6.58 | -3.8% | 412,049 | 274,616,869 |
| 2024-11-25 | 6.35 | 6.9 | 6.35 | 6.84 | +9.09% | 622,411 | 420,013,490 |
| 2024-11-22 | 6.3 | 6.64 | 6.25 | 6.27 | -0.95% | 355,210 | 230,144,465 |
| 2024-11-21 | 6.19 | 6.48 | 6.12 | 6.33 | +1.93% | 257,639 | 162,072,917 |
| 2024-11-20 | 6.02 | 6.3 | 5.96 | 6.21 | +2.14% | 160,983 | 99,046,882 |
| 2024-11-19 | 5.98 | 6.08 | 5.83 | 6.08 | +2.36% | 145,226 | 86,378,932 |
| 2024-11-18 | 6.19 | 6.24 | 5.86 | 5.94 | -3.41% | 194,827 | 116,149,005 |
| 2024-11-15 | 6.2 | 6.43 | 6.13 | 6.15 | -0.81% | 176,407 | 110,845,897 |
| 2024-11-14 | 6.46 | 6.48 | 6.18 | 6.2 | -4.62% | 216,749 | 136,862,606 |
| 2024-11-13 | 6.52 | 6.8 | 6.3 | 6.5 | +0.78% | 421,509 | 273,850,357 |
| 2024-11-12 | 7.1 | 7.1 | 6.39 | 6.45 | -9.15% | 637,321 | 419,191,409 |
| 2024-11-11 | 6.4 | 7.1 | 6.4 | 7.1 | +10.08% | 675,340 | 470,737,030 |
| 2024-11-08 | 6.62 | 6.72 | 6.37 | 6.45 | -0.77% | 303,682 | 197,080,486 |
| 2024-11-07 | 6.47 | 6.65 | 6.22 | 6.5 | -0.76% | 371,069 | 238,387,378 |
| 2024-11-06 | 6.11 | 6.68 | 6.06 | 6.55 | +7.73% | 556,342 | 355,540,848 |
| 2024-11-05 | 5.68 | 6.22 | 5.59 | 6.08 | +7.61% | 522,138 | 313,341,386 |
| 2024-11-04 | 5.28 | 5.67 | 5.2 | 5.65 | +8.03% | 345,498 | 190,757,299 |
| 2024-11-01 | 5.37 | 5.37 | 5.17 | 5.23 | -2.97% | 172,242 | 90,508,286 |
| 2024-10-31 | 5.36 | 5.45 | 5.25 | 5.39 | +0.56% | 156,301 | 83,521,923 |
| 2024-10-30 | 5.46 | 5.46 | 5.27 | 5.36 | -3.25% | 225,753 | 120,864,446 |
| 2024-10-29 | 5.78 | 5.88 | 5.53 | 5.54 | -3.15% | 249,972 | 141,853,216 |
| 2024-10-28 | 5.58 | 5.75 | 5.55 | 5.72 | +3.62% | 234,621 | 133,062,100 |
| 2024-10-25 | 5.34 | 5.55 | 5.33 | 5.52 | +3.37% | 279,639 | 153,270,216 |
| 2024-10-24 | 5.31 | 5.5 | 5.22 | 5.34 | +0.38% | 214,138 | 114,209,848 |
| 2024-10-23 | 5.33 | 5.4 | 5.2 | 5.32 | 0% | 249,818 | 132,495,651 |
| 2024-10-22 | 5.22 | 5.48 | 5.19 | 5.32 | +0.76% | 312,744 | 166,556,700 |
| 2024-10-21 | 5.12 | 5.42 | 5.12 | 5.28 | -3.65% | 445,116 | 233,436,431 |
| 2024-10-18 | 5.42 | 5.55 | 5.34 | 5.48 | +0.92% | 185,074 | 101,099,902 |
| 2024-10-17 | 5.44 | 5.59 | 5.41 | 5.43 | -0.18% | 198,904 | 109,661,016 |
| 2024-10-16 | 5.24 | 5.45 | 5.23 | 5.44 | +1.87% | 177,520 | 95,405,621 |
| 2024-10-15 | 5.44 | 5.58 | 5.32 | 5.34 | -2.55% | 152,889 | 82,950,446 |
| 2024-10-14 | 5.41 | 5.64 | 5.31 | 5.48 | +2.05% | 199,706 | 109,051,117 |
| 2024-10-11 | 5.5 | 5.55 | 5.31 | 5.37 | -3.07% | 193,640 | 104,746,446 |
| 2024-10-10 | 5.43 | 5.65 | 5.34 | 5.54 | +1.28% | 283,298 | 155,929,838 |
| 2024-10-09 | 5.91 | 5.91 | 5.47 | 5.47 | -10.03% | 422,164 | 236,981,221 |
| 2024-10-08 | 6.57 | 6.58 | 5.75 | 6.08 | +1.67% | 764,035 | 466,241,308 |
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：