股票概览
9.33
-0.11%
-0.01
9.41
开盘价
9.42
最高价
9.12
最低价
25,118
成交量
数据更新至: 2025-03-25
技术指标
9.70
MA5 (5日均线)
9.77
MA10 (10日均线)
9.67
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 | 9.42 | 9.12 | 9.33 | -0.11% | 25,118 | 23,239,866 |
| 2025-03-24 | 9.8 | 9.89 | 9.2 | 9.34 | -5.47% | 50,536 | 47,918,743 |
| 2025-03-21 | 9.9 | 10.13 | 9.73 | 9.88 | -1.2% | 44,623 | 44,116,254 |
| 2025-03-20 | 9.92 | 10.1 | 9.87 | 10 | +0.7% | 30,650 | 30,581,174 |
| 2025-03-19 | 9.95 | 10.06 | 9.86 | 9.93 | -0.5% | 26,942 | 26,790,911 |
| 2025-03-18 | 10.11 | 10.11 | 9.82 | 9.98 | +0.91% | 44,342 | 44,239,844 |
| 2025-03-17 | 9.88 | 9.95 | 9.78 | 9.89 | +0.71% | 33,477 | 33,057,014 |
| 2025-03-14 | 9.56 | 9.86 | 9.55 | 9.82 | +1.34% | 35,384 | 34,361,397 |
| 2025-03-13 | 9.93 | 9.93 | 9.5 | 9.69 | -1.12% | 43,449 | 42,001,873 |
| 2025-03-12 | 9.75 | 9.96 | 9.66 | 9.8 | +0.72% | 33,733 | 32,990,759 |
| 2025-03-11 | 9.66 | 9.76 | 9.52 | 9.73 | +0.41% | 23,900 | 23,097,680 |
| 2025-03-10 | 9.63 | 9.74 | 9.57 | 9.69 | +0.83% | 21,525 | 20,784,870 |
| 2025-03-07 | 9.77 | 9.85 | 9.56 | 9.61 | -1.23% | 27,425 | 26,662,109 |
| 2025-03-06 | 9.68 | 9.83 | 9.53 | 9.73 | +1.04% | 26,946 | 26,233,164 |
| 2025-03-05 | 9.61 | 9.73 | 9.46 | 9.63 | 0% | 26,014 | 24,920,453 |
| 2025-03-04 | 9.44 | 9.66 | 9.36 | 9.63 | +2.23% | 23,964 | 22,892,113 |
| 2025-03-03 | 9.38 | 9.58 | 9.32 | 9.42 | +1.07% | 22,923 | 21,716,570 |
| 2025-02-28 | 9.51 | 9.51 | 9.3 | 9.32 | -2.2% | 17,179 | 16,083,595 |
| 2025-02-27 | 9.54 | 9.55 | 9.3 | 9.53 | +0.21% | 22,634 | 21,363,867 |
| 2025-02-26 | 9.36 | 9.58 | 9.36 | 9.51 | +1.6% | 18,636 | 17,737,961 |
| 2025-02-25 | 9.37 | 9.55 | 9.33 | 9.36 | -1.89% | 19,705 | 18,607,478 |
| 2025-02-24 | 9.57 | 9.59 | 9.38 | 9.54 | 0% | 28,484 | 27,039,240 |
| 2025-02-21 | 9.66 | 9.66 | 9.35 | 9.54 | -0.31% | 28,090 | 26,617,324 |
| 2025-02-20 | 9.34 | 9.62 | 9.31 | 9.57 | +1.81% | 30,908 | 29,277,009 |
| 2025-02-19 | 9.19 | 9.43 | 9.19 | 9.4 | +2.29% | 24,131 | 22,583,603 |
| 2025-02-18 | 9.52 | 9.58 | 9.14 | 9.19 | -3.06% | 25,179 | 23,474,256 |
| 2025-02-17 | 9.24 | 9.57 | 9.24 | 9.48 | +2.6% | 28,201 | 26,648,275 |
| 2025-02-14 | 9.25 | 9.36 | 9.17 | 9.24 | -0.54% | 23,059 | 21,354,500 |
| 2025-02-13 | 9.58 | 9.58 | 9.27 | 9.29 | -2.72% | 16,530 | 15,476,366 |
| 2025-02-12 | 9.49 | 9.62 | 9.43 | 9.55 | +0.63% | 22,747 | 21,733,067 |
| 2025-02-11 | 9.48 | 9.52 | 9.4 | 9.49 | +0.11% | 18,288 | 17,323,225 |
| 2025-02-10 | 9.48 | 9.54 | 9.27 | 9.48 | +1.39% | 18,389 | 17,300,869 |
| 2025-02-07 | 9.32 | 9.45 | 9.25 | 9.35 | +0.75% | 21,214 | 19,866,731 |
| 2025-02-06 | 9.25 | 9.33 | 9.12 | 9.28 | +0.65% | 20,603 | 19,011,508 |
| 2025-02-05 | 9.2 | 9.28 | 9.05 | 9.22 | +1.99% | 23,473 | 21,600,463 |
| 2025-01-27 | 9 | 9.26 | 9 | 9.04 | +0.89% | 23,272 | 21,277,800 |
| 2025-01-24 | 8.78 | 9.04 | 8.7 | 8.96 | +1.82% | 26,597 | 23,541,510 |
| 2025-01-23 | 8.85 | 9.08 | 8.8 | 8.8 | +0.57% | 23,128 | 20,671,282 |
| 2025-01-22 | 8.86 | 8.88 | 8.61 | 8.75 | -0.46% | 22,760 | 19,837,839 |
| 2025-01-21 | 8.94 | 9.08 | 8.7 | 8.79 | -1.68% | 29,830 | 26,424,755 |
| 2025-01-20 | 8.86 | 9.06 | 8.61 | 8.94 | +1.48% | 30,785 | 27,422,030 |
| 2025-01-17 | 8.91 | 8.91 | 8.7 | 8.81 | +0.11% | 24,252 | 21,330,917 |
| 2025-01-16 | 8.77 | 8.93 | 8.69 | 8.8 | 0% | 27,702 | 24,449,696 |
| 2025-01-15 | 8.69 | 8.86 | 8.64 | 8.8 | +1.03% | 24,314 | 21,332,837 |
| 2025-01-14 | 8.35 | 8.71 | 8.35 | 8.71 | +4.56% | 31,243 | 26,822,462 |
| 2025-01-13 | 8.16 | 8.39 | 7.99 | 8.33 | +1.09% | 20,433 | 16,799,689 |
| 2025-01-10 | 8.54 | 8.58 | 8.2 | 8.24 | -3.17% | 20,565 | 17,289,205 |
| 2025-01-09 | 8.55 | 8.61 | 8.4 | 8.51 | -1.28% | 22,870 | 19,440,918 |
| 2025-01-08 | 8.6 | 8.69 | 8.3 | 8.62 | +0.58% | 29,838 | 25,473,847 |
| 2025-01-07 | 8.19 | 8.63 | 8.06 | 8.57 | +4.51% | 29,034 | 24,458,343 |
| 2025-01-06 | 8.24 | 8.36 | 7.81 | 8.2 | -0.49% | 29,731 | 24,231,897 |
| 2025-01-03 | 8.74 | 8.74 | 8.17 | 8.24 | -4.96% | 37,348 | 31,473,097 |
| 2025-01-02 | 8.5 | 8.93 | 8.5 | 8.67 | +1.17% | 41,761 | 36,484,308 |
| 2024-12-31 | 8.68 | 8.83 | 8.48 | 8.57 | -1.27% | 32,955 | 28,517,378 |
| 2024-12-30 | 9 | 9.05 | 8.55 | 8.68 | -4.41% | 49,764 | 43,173,646 |
| 2024-12-27 | 9.33 | 9.33 | 9.03 | 9.08 | +1.45% | 42,174 | 38,693,324 |
| 2024-12-26 | 8.81 | 9.15 | 8.81 | 8.95 | +2.29% | 40,038 | 35,997,349 |
| 2024-12-25 | 8.88 | 9.07 | 8.31 | 8.75 | -1.91% | 63,955 | 55,387,072 |
| 2024-12-24 | 9.1 | 9.18 | 8.6 | 8.92 | -1.76% | 70,943 | 62,710,399 |
| 2024-12-23 | 10.05 | 10.05 | 9.06 | 9.08 | -8.74% | 74,112 | 70,025,284 |
| 2024-12-20 | 10.2 | 10.22 | 9.89 | 9.95 | -2.45% | 82,642 | 82,864,404 |
| 2024-12-19 | 10.5 | 10.63 | 10 | 10.2 | -4.58% | 175,752 | 180,394,244 |
| 2024-12-18 | 9.72 | 10.69 | 9.31 | 10.69 | +9.98% | 145,861 | 153,360,795 |
| 2024-12-17 | 10.4 | 10.44 | 9.65 | 9.72 | -6.9% | 50,872 | 50,600,640 |
| 2024-12-16 | 10.36 | 10.59 | 10.22 | 10.44 | +0.77% | 36,245 | 37,842,039 |
| 2024-12-13 | 10.5 | 10.79 | 10.32 | 10.36 | -1.52% | 48,798 | 51,175,667 |
| 2024-12-12 | 10.21 | 10.52 | 10.21 | 10.52 | +3.24% | 54,480 | 56,492,709 |
| 2024-12-11 | 10.05 | 10.21 | 10.03 | 10.19 | +1.9% | 34,170 | 34,715,870 |
| 2024-12-10 | 10.34 | 10.34 | 9.99 | 10 | -0.6% | 33,157 | 33,589,088 |
| 2024-12-09 | 10.19 | 10.26 | 9.87 | 10.06 | -1.18% | 30,565 | 30,775,163 |
| 2024-12-06 | 10.08 | 10.19 | 9.97 | 10.18 | +0.49% | 25,799 | 26,128,463 |
| 2024-12-05 | 10 | 10.18 | 9.85 | 10.13 | +1.5% | 26,154 | 26,377,004 |
| 2024-12-04 | 10.15 | 10.23 | 9.86 | 9.98 | -1.58% | 33,849 | 34,092,576 |
| 2024-12-03 | 10.13 | 10.26 | 10.05 | 10.14 | +0.3% | 32,072 | 32,501,456 |
| 2024-12-02 | 10 | 10.29 | 9.87 | 10.11 | +3.16% | 44,151 | 44,355,804 |
| 2024-11-29 | 9.65 | 9.81 | 9.52 | 9.8 | +1.45% | 31,585 | 30,663,910 |
| 2024-11-28 | 9.45 | 9.76 | 9.43 | 9.66 | +2.44% | 38,170 | 36,760,787 |
| 2024-11-27 | 9.49 | 9.52 | 9.07 | 9.43 | -0.74% | 42,683 | 39,384,502 |
| 2024-11-26 | 9.61 | 9.81 | 9.44 | 9.5 | -1.14% | 30,959 | 29,774,698 |
| 2024-11-25 | 9.26 | 9.68 | 9.26 | 9.61 | +3.33% | 33,080 | 31,506,423 |
| 2024-11-22 | 9.79 | 9.85 | 9.29 | 9.3 | -4.32% | 42,633 | 40,858,966 |
| 2024-11-21 | 9.65 | 9.92 | 9.61 | 9.72 | +0.83% | 32,510 | 31,731,952 |
| 2024-11-20 | 9.43 | 9.69 | 9.4 | 9.64 | +2.34% | 36,835 | 35,268,939 |
| 2024-11-19 | 9.23 | 9.45 | 9.1 | 9.42 | +0.43% | 52,160 | 48,316,550 |
| 2024-11-18 | 9.68 | 9.88 | 9.21 | 9.38 | -3% | 68,562 | 64,909,158 |
| 2024-11-15 | 10.7 | 10.7 | 9.66 | 9.67 | -3.3% | 113,004 | 115,336,394 |
| 2024-11-14 | 10.32 | 10.48 | 9.98 | 10 | -3.85% | 42,778 | 43,516,599 |
| 2024-11-13 | 10.13 | 10.79 | 10.05 | 10.4 | +2.36% | 69,848 | 72,250,497 |
| 2024-11-12 | 10.02 | 10.45 | 9.97 | 10.16 | +1.2% | 57,391 | 58,668,217 |
| 2024-11-11 | 9.85 | 10.05 | 9.72 | 10.04 | +2.45% | 46,211 | 45,690,325 |
| 2024-11-08 | 10.38 | 10.38 | 9.74 | 9.8 | -2.39% | 60,993 | 60,697,219 |
| 2024-11-07 | 9.71 | 10.04 | 9.64 | 10.04 | +2.55% | 37,813 | 37,451,333 |
| 2024-11-06 | 9.8 | 9.95 | 9.71 | 9.79 | -0.1% | 43,402 | 42,698,293 |
| 2024-11-05 | 9.55 | 9.94 | 9.52 | 9.8 | +2.62% | 48,430 | 47,044,296 |
| 2024-11-04 | 9.54 | 9.65 | 9.21 | 9.55 | -0.21% | 44,224 | 41,651,695 |
| 2024-11-01 | 10.01 | 10.05 | 9.57 | 9.57 | -3.92% | 54,159 | 52,768,912 |
| 2024-10-31 | 9.6 | 10.44 | 9.6 | 9.96 | +1.84% | 66,854 | 66,998,436 |
| 2024-10-30 | 9.8 | 10.04 | 9.59 | 9.78 | -1.81% | 69,661 | 68,130,138 |
| 2024-10-29 | 10.45 | 10.57 | 9.95 | 9.96 | -4.51% | 106,112 | 108,036,892 |
| 2024-10-28 | 9.9 | 10.57 | 9.8 | 10.43 | +7.53% | 128,119 | 131,265,015 |
| 2024-10-25 | 9.17 | 9.99 | 9.15 | 9.7 | +6.01% | 89,872 | 86,257,239 |
| 2024-10-24 | 8.97 | 9.26 | 8.8 | 9.15 | +2.01% | 60,175 | 54,602,149 |
| 2024-10-23 | 8.83 | 9.24 | 8.82 | 8.97 | +1.59% | 70,113 | 63,186,592 |
| 2024-10-22 | 8.88 | 8.94 | 8.77 | 8.83 | -2.75% | 67,106 | 59,361,136 |
| 2024-10-21 | 8.64 | 9.14 | 8.6 | 9.08 | +5.09% | 87,651 | 77,520,414 |
| 2024-10-18 | 8.49 | 8.68 | 8.49 | 8.64 | +0.7% | 47,183 | 40,620,160 |
| 2024-10-17 | 8.69 | 8.77 | 8.5 | 8.58 | +0.12% | 44,710 | 38,543,893 |
| 2024-10-16 | 8.3 | 8.68 | 8.2 | 8.57 | +2.51% | 48,807 | 41,490,030 |
| 2024-10-15 | 8.5 | 8.54 | 8.36 | 8.36 | -1.18% | 37,182 | 31,448,653 |
| 2024-10-14 | 8.4 | 8.51 | 8.11 | 8.46 | +2.05% | 49,958 | 41,881,677 |
| 2024-10-11 | 8.54 | 8.88 | 8.23 | 8.29 | -1.54% | 70,530 | 60,302,798 |
| 2024-10-10 | 8.31 | 8.67 | 8.15 | 8.42 | +1.81% | 56,469 | 47,669,032 |
| 2024-10-09 | 9.08 | 9.1 | 8.27 | 8.27 | -10.01% | 77,875 | 67,225,374 |
| 2024-10-08 | 9.59 | 9.59 | 8.75 | 9.19 | +5.27% | 121,173 | 110,472,045 |
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：