股票概览
9.38
-1.26%
-0.12
9.43
开盘价
9.55
最高价
9.31
最低价
36,481
成交量
数据更新至: 2025-03-25
技术指标
9.54
MA5 (5日均线)
9.47
MA10 (10日均线)
9.40
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 | 9.43 | 9.55 | 9.31 | 9.38 | -1.26% | 36,481 | 34,378,504 |
| 2025-03-24 | 9.66 | 9.81 | 9.34 | 9.5 | -1.35% | 100,053 | 95,337,402 |
| 2025-03-21 | 9.63 | 9.69 | 9.56 | 9.63 | -0.1% | 87,077 | 83,768,642 |
| 2025-03-20 | 9.53 | 9.71 | 9.51 | 9.64 | +0.94% | 86,445 | 83,138,695 |
| 2025-03-19 | 9.47 | 9.58 | 9.43 | 9.55 | +0.42% | 58,913 | 56,088,799 |
| 2025-03-18 | 9.46 | 9.51 | 9.43 | 9.51 | +0.63% | 60,322 | 57,141,199 |
| 2025-03-17 | 9.47 | 9.49 | 9.4 | 9.45 | 0% | 55,032 | 51,963,741 |
| 2025-03-14 | 9.2 | 9.45 | 9.17 | 9.45 | +2.38% | 81,693 | 76,190,495 |
| 2025-03-13 | 9.37 | 9.4 | 9.18 | 9.23 | -1.6% | 82,512 | 76,240,050 |
| 2025-03-12 | 9.35 | 9.44 | 9.35 | 9.38 | -0.11% | 52,951 | 49,711,537 |
| 2025-03-11 | 9.4 | 9.47 | 9.35 | 9.39 | -0.84% | 61,500 | 57,780,844 |
| 2025-03-10 | 9.47 | 9.52 | 9.4 | 9.47 | 0% | 67,182 | 63,488,166 |
| 2025-03-07 | 9.4 | 9.54 | 9.37 | 9.47 | +0.74% | 75,286 | 71,327,471 |
| 2025-03-06 | 9.38 | 9.43 | 9.33 | 9.4 | +0.32% | 71,170 | 66,881,695 |
| 2025-03-05 | 9.3 | 9.48 | 9.3 | 9.37 | +0.32% | 66,382 | 62,160,210 |
| 2025-03-04 | 9.11 | 9.35 | 9.1 | 9.34 | +1.97% | 73,183 | 67,830,391 |
| 2025-03-03 | 9.16 | 9.23 | 9.11 | 9.16 | 0% | 65,775 | 60,391,496 |
| 2025-02-28 | 9.27 | 9.32 | 9.14 | 9.16 | -0.43% | 98,838 | 91,106,109 |
| 2025-02-27 | 9.26 | 9.29 | 9.11 | 9.2 | -0.65% | 61,926 | 56,945,277 |
| 2025-02-26 | 9.17 | 9.32 | 9.17 | 9.26 | +1.31% | 81,941 | 75,925,439 |
| 2025-02-25 | 9.19 | 9.21 | 9.12 | 9.14 | -0.65% | 60,336 | 55,288,425 |
| 2025-02-24 | 9.22 | 9.28 | 9.17 | 9.2 | -0.33% | 62,787 | 57,890,045 |
| 2025-02-21 | 9.27 | 9.31 | 9.2 | 9.23 | -0.22% | 77,781 | 71,809,625 |
| 2025-02-20 | 9.22 | 9.28 | 9.17 | 9.25 | 0% | 62,786 | 58,018,783 |
| 2025-02-19 | 9.15 | 9.25 | 9.15 | 9.25 | +1.09% | 59,658 | 54,914,019 |
| 2025-02-18 | 9.22 | 9.3 | 9.14 | 9.15 | -1.4% | 70,991 | 65,459,317 |
| 2025-02-17 | 9.14 | 9.38 | 9.07 | 9.28 | +1.98% | 123,886 | 114,354,693 |
| 2025-02-14 | 9.04 | 9.13 | 9.03 | 9.1 | +0.66% | 73,908 | 67,112,380 |
| 2025-02-13 | 9.07 | 9.12 | 9 | 9.04 | -0.55% | 68,361 | 61,887,844 |
| 2025-02-12 | 9.1 | 9.14 | 9.04 | 9.09 | -0.22% | 50,845 | 46,169,161 |
| 2025-02-11 | 9.12 | 9.18 | 9.07 | 9.11 | -0.55% | 62,299 | 56,794,730 |
| 2025-02-10 | 9.08 | 9.24 | 9.07 | 9.16 | +2% | 99,642 | 90,870,000 |
| 2025-02-07 | 8.91 | 9.03 | 8.86 | 8.98 | +1.35% | 94,637 | 84,738,618 |
| 2025-02-06 | 8.56 | 8.86 | 8.56 | 8.86 | +3.02% | 83,735 | 73,196,098 |
| 2025-02-05 | 8.73 | 8.74 | 8.58 | 8.6 | -1.15% | 68,689 | 59,351,309 |
| 2025-01-27 | 8.71 | 8.82 | 8.69 | 8.7 | -0.57% | 42,566 | 37,257,579 |
| 2025-01-24 | 8.66 | 8.75 | 8.66 | 8.75 | +0.81% | 39,288 | 34,273,617 |
| 2025-01-23 | 8.66 | 8.78 | 8.66 | 8.68 | +0.93% | 53,687 | 46,817,248 |
| 2025-01-22 | 8.75 | 8.76 | 8.56 | 8.6 | -1.83% | 45,622 | 39,364,369 |
| 2025-01-21 | 8.86 | 8.89 | 8.73 | 8.76 | -0.68% | 48,087 | 42,162,222 |
| 2025-01-20 | 8.83 | 8.86 | 8.71 | 8.82 | +1.26% | 51,870 | 45,669,401 |
| 2025-01-17 | 8.72 | 8.79 | 8.64 | 8.71 | -2.02% | 55,161 | 48,160,978 |
| 2025-01-16 | 8.85 | 8.96 | 8.83 | 8.89 | +0.45% | 66,198 | 58,899,318 |
| 2025-01-15 | 8.88 | 8.91 | 8.76 | 8.85 | -0.34% | 54,515 | 48,140,376 |
| 2025-01-14 | 8.6 | 8.88 | 8.54 | 8.88 | +4.1% | 64,416 | 56,576,475 |
| 2025-01-13 | 8.5 | 8.55 | 8.41 | 8.53 | -0.35% | 48,840 | 41,484,921 |
| 2025-01-10 | 8.55 | 8.72 | 8.55 | 8.56 | -0.23% | 76,816 | 66,240,836 |
| 2025-01-09 | 8.47 | 8.65 | 8.43 | 8.58 | +0.82% | 73,184 | 62,529,190 |
| 2025-01-08 | 8.46 | 8.56 | 8.3 | 8.51 | 0% | 79,543 | 67,120,765 |
| 2025-01-07 | 8.58 | 8.61 | 8.41 | 8.51 | -0.7% | 58,580 | 49,746,878 |
| 2025-01-06 | 8.58 | 8.72 | 8.45 | 8.57 | +0.23% | 69,010 | 59,168,031 |
| 2025-01-03 | 8.79 | 8.88 | 8.53 | 8.55 | -2.73% | 81,285 | 70,781,959 |
| 2025-01-02 | 8.87 | 8.98 | 8.72 | 8.79 | -0.68% | 96,409 | 85,459,361 |
| 2024-12-31 | 9.03 | 9.06 | 8.83 | 8.85 | -1.67% | 64,526 | 57,636,439 |
| 2024-12-30 | 9.09 | 9.11 | 8.94 | 9 | -1.32% | 74,844 | 67,404,471 |
| 2024-12-27 | 8.98 | 9.13 | 8.95 | 9.12 | +1.45% | 67,765 | 61,521,767 |
| 2024-12-26 | 8.8 | 9.12 | 8.79 | 8.99 | +2.04% | 78,966 | 70,911,762 |
| 2024-12-25 | 8.86 | 8.9 | 8.65 | 8.81 | -0.79% | 106,915 | 93,701,435 |
| 2024-12-24 | 8.95 | 9.04 | 8.86 | 8.88 | -0.45% | 121,100 | 107,930,339 |
| 2024-12-23 | 9.29 | 9.34 | 8.89 | 8.92 | -4.29% | 114,286 | 103,778,471 |
| 2024-12-20 | 9.25 | 9.39 | 9.22 | 9.32 | +0.43% | 76,047 | 70,675,203 |
| 2024-12-19 | 9.26 | 9.31 | 9.18 | 9.28 | -0.43% | 62,402 | 57,653,592 |
| 2024-12-18 | 9.28 | 9.42 | 9.23 | 9.32 | +1.19% | 74,052 | 69,229,653 |
| 2024-12-17 | 9.54 | 9.57 | 9.18 | 9.21 | -3.66% | 123,817 | 115,395,368 |
| 2024-12-16 | 9.65 | 9.74 | 9.49 | 9.56 | -0.83% | 97,183 | 93,541,461 |
| 2024-12-13 | 9.64 | 9.79 | 9.61 | 9.64 | -0.31% | 136,911 | 132,360,811 |
| 2024-12-12 | 9.59 | 9.67 | 9.56 | 9.67 | +0.52% | 96,907 | 93,264,401 |
| 2024-12-11 | 9.48 | 9.64 | 9.44 | 9.62 | +1.37% | 108,419 | 103,738,225 |
| 2024-12-10 | 9.79 | 9.81 | 9.48 | 9.49 | -0.84% | 136,565 | 131,211,903 |
| 2024-12-09 | 9.62 | 9.7 | 9.53 | 9.57 | -0.62% | 89,810 | 86,404,228 |
| 2024-12-06 | 9.53 | 9.65 | 9.48 | 9.63 | +0.52% | 98,112 | 93,906,315 |
| 2024-12-05 | 9.52 | 9.61 | 9.44 | 9.58 | +0.95% | 84,594 | 80,560,280 |
| 2024-12-04 | 9.71 | 9.72 | 9.44 | 9.49 | -2.16% | 99,980 | 95,593,703 |
| 2024-12-03 | 9.62 | 9.85 | 9.5 | 9.7 | +1.57% | 143,152 | 138,662,940 |
| 2024-12-02 | 9.5 | 9.65 | 9.5 | 9.55 | +1.27% | 120,938 | 115,699,865 |
| 2024-11-29 | 9.44 | 9.51 | 9.34 | 9.43 | +1.07% | 124,618 | 117,488,296 |
| 2024-11-28 | 9.4 | 9.5 | 9.29 | 9.33 | -0.74% | 118,504 | 111,431,729 |
| 2024-11-27 | 9.38 | 9.49 | 9.07 | 9.4 | 0% | 161,685 | 149,260,706 |
| 2024-11-26 | 9.67 | 9.7 | 9.39 | 9.4 | -2.89% | 136,419 | 129,761,173 |
| 2024-11-25 | 9.76 | 9.89 | 9.56 | 9.68 | -0.72% | 158,303 | 153,497,215 |
| 2024-11-22 | 10.16 | 10.19 | 9.73 | 9.75 | -4.41% | 267,200 | 266,113,268 |
| 2024-11-21 | 10.03 | 10.2 | 9.84 | 10.2 | +1.39% | 319,901 | 321,348,248 |
| 2024-11-20 | 9.81 | 10.1 | 9.62 | 10.06 | +1.51% | 339,552 | 334,888,092 |
| 2024-11-19 | 9.8 | 9.94 | 9.57 | 9.91 | +1.43% | 266,460 | 259,892,911 |
| 2024-11-18 | 9.75 | 10.14 | 9.67 | 9.77 | +3.94% | 328,476 | 323,791,007 |
| 2024-11-15 | 9.38 | 9.7 | 9.37 | 9.4 | 0% | 168,161 | 159,842,344 |
| 2024-11-14 | 9.89 | 9.91 | 9.38 | 9.4 | -5.05% | 219,220 | 210,192,136 |
| 2024-11-13 | 9.56 | 10.23 | 9.48 | 9.9 | +3.88% | 329,429 | 325,899,661 |
| 2024-11-12 | 9.52 | 9.75 | 9.45 | 9.53 | +0.53% | 232,794 | 223,635,012 |
| 2024-11-11 | 9.29 | 9.5 | 9.29 | 9.48 | +1.28% | 140,699 | 132,510,399 |
| 2024-11-08 | 9.44 | 9.54 | 9.26 | 9.36 | -0.21% | 187,703 | 176,496,643 |
| 2024-11-07 | 9.23 | 9.39 | 9.18 | 9.38 | +1.74% | 186,583 | 173,811,721 |
| 2024-11-06 | 9.24 | 9.33 | 9.1 | 9.22 | +0.11% | 198,949 | 183,266,342 |
| 2024-11-05 | 9.02 | 9.22 | 8.91 | 9.21 | +2.56% | 201,891 | 183,250,929 |
| 2024-11-04 | 8.79 | 9.03 | 8.79 | 8.98 | +2.39% | 129,433 | 115,871,221 |
| 2024-11-01 | 9.04 | 9.07 | 8.68 | 8.77 | -2.99% | 157,341 | 139,186,951 |
| 2024-10-31 | 8.98 | 9.1 | 8.93 | 9.04 | +0.67% | 154,397 | 139,299,458 |
| 2024-10-30 | 9.2 | 9.21 | 8.91 | 8.98 | -2.5% | 186,317 | 168,612,953 |
| 2024-10-29 | 9.38 | 9.75 | 9.2 | 9.21 | -3.15% | 227,490 | 213,369,789 |
| 2024-10-28 | 9.03 | 9.63 | 8.95 | 9.51 | +5.67% | 319,416 | 296,128,614 |
| 2024-10-25 | 8.92 | 9.05 | 8.9 | 9 | +1.12% | 186,036 | 166,956,562 |
| 2024-10-24 | 8.77 | 8.91 | 8.72 | 8.9 | +0.34% | 170,676 | 150,731,458 |
| 2024-10-23 | 8.7 | 9.08 | 8.61 | 8.87 | +3.5% | 270,146 | 239,774,246 |
| 2024-10-22 | 8.68 | 8.75 | 8.5 | 8.57 | +2.88% | 206,725 | 177,934,778 |
| 2024-10-21 | 8.38 | 8.42 | 8.29 | 8.33 | -0.48% | 124,849 | 104,244,809 |
| 2024-10-18 | 8.26 | 8.47 | 8.2 | 8.37 | +1.58% | 112,882 | 94,025,875 |
| 2024-10-17 | 8.4 | 8.45 | 8.24 | 8.24 | -1.2% | 75,670 | 63,053,681 |
| 2024-10-16 | 8.35 | 8.44 | 8.28 | 8.34 | -0.95% | 91,620 | 76,616,396 |
| 2024-10-15 | 8.61 | 8.63 | 8.39 | 8.42 | -2.66% | 95,070 | 80,984,222 |
| 2024-10-14 | 8.62 | 8.69 | 8.5 | 8.65 | +0.46% | 101,535 | 87,438,536 |
| 2024-10-11 | 8.87 | 8.87 | 8.5 | 8.61 | -2.27% | 122,353 | 105,727,102 |
| 2024-10-10 | 8.77 | 8.96 | 8.57 | 8.81 | +0.46% | 171,118 | 150,658,041 |
| 2024-10-09 | 9.1 | 9.15 | 8.57 | 8.77 | -5.29% | 346,636 | 309,316,340 |
| 2024-10-08 | 9.85 | 9.87 | 8.86 | 9.26 | +3.23% | 409,697 | 382,838,628 |
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：