股票概览
9.28
-1.07%
-0.1
9.35
开盘价
9.4
最高价
9.18
最低价
73,171
成交量
数据更新至: 2025-03-25
技术指标
9.55
MA5 (5日均线)
9.57
MA10 (10日均线)
9.55
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 | 9.35 | 9.4 | 9.18 | 9.28 | -1.07% | 73,171 | 67,691,023 |
| 2025-03-24 | 9.47 | 9.57 | 9.19 | 9.38 | -0.74% | 111,352 | 103,876,397 |
| 2025-03-21 | 9.59 | 9.7 | 9.45 | 9.45 | -2.78% | 103,101 | 98,724,846 |
| 2025-03-20 | 9.94 | 9.94 | 9.7 | 9.72 | -2.21% | 111,552 | 108,975,436 |
| 2025-03-19 | 9.78 | 9.98 | 9.74 | 9.94 | +1.64% | 159,528 | 157,853,892 |
| 2025-03-18 | 9.85 | 9.89 | 9.68 | 9.78 | -0.31% | 105,372 | 103,047,622 |
| 2025-03-17 | 9.76 | 10.03 | 9.65 | 9.81 | +0.2% | 214,255 | 210,999,049 |
| 2025-03-14 | 9.25 | 9.8 | 9.2 | 9.79 | +6.53% | 277,395 | 266,263,199 |
| 2025-03-13 | 9.38 | 9.41 | 9.1 | 9.19 | -2.23% | 100,481 | 92,615,475 |
| 2025-03-12 | 9.38 | 9.5 | 9.33 | 9.4 | +0.75% | 90,305 | 85,047,535 |
| 2025-03-11 | 9.25 | 9.34 | 9.19 | 9.33 | -0.11% | 85,341 | 79,017,154 |
| 2025-03-10 | 9.48 | 9.51 | 9.3 | 9.34 | -1.99% | 121,336 | 113,738,947 |
| 2025-03-07 | 9.77 | 9.82 | 9.46 | 9.53 | -3.44% | 163,875 | 157,519,379 |
| 2025-03-06 | 9.71 | 9.92 | 9.65 | 9.87 | +1.75% | 215,001 | 210,912,385 |
| 2025-03-05 | 9.61 | 9.92 | 9.36 | 9.7 | +0.73% | 249,650 | 241,042,407 |
| 2025-03-04 | 9.26 | 9.9 | 9.24 | 9.63 | +3.44% | 198,987 | 191,321,690 |
| 2025-03-03 | 9.25 | 9.44 | 9.12 | 9.31 | +0.98% | 72,558 | 67,736,309 |
| 2025-02-28 | 9.5 | 9.59 | 9.17 | 9.22 | -3.15% | 123,205 | 115,528,958 |
| 2025-02-27 | 9.7 | 9.78 | 9.34 | 9.52 | -2.76% | 178,221 | 170,011,693 |
| 2025-02-26 | 9.65 | 9.79 | 9.56 | 9.79 | +2.41% | 158,471 | 153,447,760 |
| 2025-02-25 | 9.72 | 9.88 | 9.54 | 9.56 | -2.45% | 147,253 | 142,879,511 |
| 2025-02-24 | 9.71 | 9.97 | 9.59 | 9.8 | +0.72% | 148,378 | 144,888,701 |
| 2025-02-21 | 9.8 | 9.85 | 9.57 | 9.73 | -0.51% | 128,470 | 124,856,610 |
| 2025-02-20 | 9.75 | 9.83 | 9.67 | 9.78 | 0% | 80,107 | 78,195,875 |
| 2025-02-19 | 9.62 | 9.79 | 9.59 | 9.78 | +1.56% | 90,497 | 87,944,013 |
| 2025-02-18 | 9.97 | 10.05 | 9.57 | 9.63 | -3.99% | 124,184 | 121,279,734 |
| 2025-02-17 | 9.99 | 10.12 | 9.95 | 10.03 | +1.01% | 103,479 | 103,876,341 |
| 2025-02-14 | 10.09 | 10.12 | 9.88 | 9.93 | -1.68% | 119,523 | 119,118,828 |
| 2025-02-13 | 10.34 | 10.37 | 10.08 | 10.1 | -2.32% | 124,261 | 126,651,236 |
| 2025-02-12 | 10.04 | 10.4 | 9.98 | 10.34 | +3.19% | 181,062 | 184,821,919 |
| 2025-02-11 | 10.28 | 10.28 | 10 | 10.02 | -2.34% | 123,724 | 124,382,688 |
| 2025-02-10 | 9.98 | 10.29 | 9.98 | 10.26 | +3.01% | 226,034 | 230,712,645 |
| 2025-02-07 | 9.74 | 10.28 | 9.65 | 9.96 | +2.79% | 260,761 | 261,282,379 |
| 2025-02-06 | 9.25 | 9.75 | 9.25 | 9.69 | +4.08% | 205,071 | 196,797,862 |
| 2025-02-05 | 9.1 | 9.4 | 9.01 | 9.31 | +3.22% | 156,553 | 145,105,630 |
| 2025-01-27 | 9.29 | 9.35 | 9.02 | 9.02 | -2.17% | 123,458 | 113,513,747 |
| 2025-01-24 | 9.2 | 9.29 | 9.12 | 9.22 | -0.22% | 136,146 | 125,280,693 |
| 2025-01-23 | 9.37 | 9.75 | 9.22 | 9.24 | +0.65% | 211,139 | 199,733,939 |
| 2025-01-22 | 9.15 | 9.3 | 9.11 | 9.18 | -0.76% | 100,134 | 92,123,115 |
| 2025-01-21 | 9.33 | 9.41 | 9.11 | 9.25 | 0% | 138,222 | 127,830,647 |
| 2025-01-20 | 9.27 | 9.45 | 9.13 | 9.25 | +1.76% | 182,883 | 169,667,557 |
| 2025-01-17 | 9.1 | 9.28 | 9.05 | 9.09 | -0.55% | 132,640 | 121,531,897 |
| 2025-01-16 | 9.13 | 9.32 | 9.02 | 9.14 | +0.11% | 177,415 | 162,737,704 |
| 2025-01-15 | 9.14 | 9.34 | 8.97 | 9.13 | +0.22% | 243,925 | 223,267,392 |
| 2025-01-14 | 8.75 | 9.13 | 8.75 | 9.11 | +4.83% | 185,015 | 166,695,897 |
| 2025-01-13 | 8.56 | 8.8 | 8.38 | 8.69 | -0.11% | 132,073 | 113,794,055 |
| 2025-01-10 | 8.91 | 9.3 | 8.69 | 8.7 | -2.25% | 203,269 | 183,334,685 |
| 2025-01-09 | 8.89 | 9.06 | 8.88 | 8.9 | -1.33% | 136,858 | 122,618,368 |
| 2025-01-08 | 9.17 | 9.17 | 8.7 | 9.02 | -2.49% | 269,403 | 240,546,828 |
| 2025-01-07 | 9.19 | 9.26 | 8.91 | 9.25 | +1.09% | 218,274 | 198,509,376 |
| 2025-01-06 | 9.4 | 9.69 | 9.11 | 9.15 | -5.77% | 243,913 | 227,986,408 |
| 2025-01-03 | 10.74 | 10.79 | 9.71 | 9.71 | -10.01% | 416,938 | 413,775,990 |
| 2025-01-02 | 11.1 | 11.55 | 10.54 | 10.79 | -7.7% | 533,665 | 585,496,205 |
| 2024-12-31 | 12.5 | 12.85 | 11.63 | 11.69 | +0.09% | 824,814 | 1,018,589,352 |
| 2024-12-30 | 10.56 | 11.68 | 10.31 | 11.68 | +9.98% | 303,152 | 343,337,710 |
| 2024-12-27 | 10.57 | 10.87 | 10.55 | 10.62 | +0.85% | 96,662 | 103,826,249 |
| 2024-12-26 | 10.42 | 10.69 | 10.42 | 10.53 | +1.25% | 87,412 | 92,281,418 |
| 2024-12-25 | 10.9 | 10.93 | 10.34 | 10.4 | -4.94% | 109,931 | 115,500,491 |
| 2024-12-24 | 10.87 | 10.96 | 10.52 | 10.94 | +1.58% | 93,549 | 100,814,389 |
| 2024-12-23 | 11.3 | 11.39 | 10.75 | 10.77 | -4.77% | 146,381 | 161,466,485 |
| 2024-12-20 | 11.07 | 11.82 | 10.95 | 11.31 | +2.82% | 173,733 | 197,055,219 |
| 2024-12-19 | 10.9 | 11.17 | 10.86 | 11 | -0.45% | 80,233 | 88,115,596 |
| 2024-12-18 | 10.89 | 11.19 | 10.79 | 11.05 | +1.47% | 97,584 | 107,656,141 |
| 2024-12-17 | 11.3 | 11.35 | 10.85 | 10.89 | -4.05% | 139,483 | 153,342,183 |
| 2024-12-16 | 11.34 | 11.5 | 11.11 | 11.35 | 0% | 126,541 | 142,632,885 |
| 2024-12-13 | 11.73 | 11.73 | 11.31 | 11.35 | -3.24% | 144,376 | 165,952,999 |
| 2024-12-12 | 11.54 | 11.84 | 11.54 | 11.73 | +0.6% | 143,742 | 168,373,538 |
| 2024-12-11 | 11.4 | 11.77 | 11.4 | 11.66 | +1.22% | 155,682 | 181,407,287 |
| 2024-12-10 | 12.05 | 12.05 | 11.49 | 11.52 | -0.17% | 277,864 | 324,811,988 |
| 2024-12-09 | 11.37 | 11.65 | 11.2 | 11.54 | +1.23% | 199,192 | 227,761,435 |
| 2024-12-06 | 11.44 | 11.72 | 11.12 | 11.4 | -0.44% | 233,978 | 267,230,651 |
| 2024-12-05 | 11.34 | 11.7 | 11.27 | 11.45 | +1.69% | 213,912 | 245,293,403 |
| 2024-12-04 | 11.18 | 11.48 | 11.11 | 11.26 | -0.97% | 243,720 | 275,349,475 |
| 2024-12-03 | 10.72 | 11.56 | 10.72 | 11.37 | +6.06% | 335,817 | 376,456,555 |
| 2024-12-02 | 10.29 | 10.83 | 10.24 | 10.72 | +4.18% | 223,826 | 238,045,363 |
| 2024-11-29 | 10.18 | 10.51 | 10.07 | 10.29 | +1.38% | 166,435 | 171,504,559 |
| 2024-11-28 | 10.22 | 10.38 | 10.12 | 10.15 | -0.39% | 116,031 | 118,843,210 |
| 2024-11-27 | 9.95 | 10.25 | 9.9 | 10.19 | +1.39% | 160,368 | 162,281,185 |
| 2024-11-26 | 9.8 | 10.51 | 9.78 | 10.05 | +2.76% | 180,023 | 183,196,842 |
| 2024-11-25 | 9.92 | 9.99 | 9.54 | 9.78 | -1.51% | 166,286 | 161,937,744 |
| 2024-11-22 | 10.48 | 10.67 | 9.9 | 9.93 | -5.16% | 175,713 | 180,260,282 |
| 2024-11-21 | 10.49 | 10.6 | 10.33 | 10.47 | -0.66% | 121,457 | 127,447,972 |
| 2024-11-20 | 10.47 | 10.59 | 10.36 | 10.54 | +0.57% | 124,709 | 130,799,684 |
| 2024-11-19 | 10.36 | 10.55 | 10.18 | 10.48 | +0.96% | 143,400 | 148,198,836 |
| 2024-11-18 | 10.83 | 10.93 | 10.24 | 10.38 | -3.53% | 171,565 | 179,408,597 |
| 2024-11-15 | 11.18 | 11.4 | 10.76 | 10.76 | -3.93% | 189,520 | 210,264,598 |
| 2024-11-14 | 11.66 | 11.89 | 11.13 | 11.2 | -4.84% | 222,553 | 256,857,806 |
| 2024-11-13 | 11.76 | 11.99 | 11.63 | 11.77 | -1.26% | 148,511 | 174,564,362 |
| 2024-11-12 | 11.88 | 12.15 | 11.7 | 11.92 | +0.42% | 259,119 | 308,351,473 |
| 2024-11-11 | 11.95 | 12.01 | 11.64 | 11.87 | -1.33% | 268,454 | 316,472,179 |
| 2024-11-08 | 12.43 | 12.52 | 11.9 | 12.03 | -1.8% | 400,061 | 482,634,290 |
| 2024-11-07 | 11.53 | 12.45 | 11.46 | 12.25 | +5.06% | 508,447 | 610,152,700 |
| 2024-11-06 | 11.7 | 11.88 | 11.48 | 11.66 | -1.52% | 405,372 | 473,100,419 |
| 2024-11-05 | 11.38 | 11.9 | 11.28 | 11.84 | +5.71% | 521,960 | 611,229,624 |
| 2024-11-04 | 10.65 | 11.27 | 10.6 | 11.2 | +5.16% | 306,197 | 336,731,507 |
| 2024-11-01 | 11.18 | 11.45 | 10.65 | 10.65 | -5.42% | 349,727 | 383,087,419 |
| 2024-10-31 | 10.47 | 11.42 | 10.41 | 11.26 | +7.03% | 457,061 | 509,028,232 |
| 2024-10-30 | 10.67 | 10.77 | 10.3 | 10.52 | -2.59% | 338,202 | 355,135,103 |
| 2024-10-29 | 11.22 | 11.68 | 10.8 | 10.8 | -4.17% | 369,572 | 416,794,568 |
| 2024-10-28 | 10.86 | 11.35 | 10.81 | 11.27 | +3.3% | 303,954 | 339,968,952 |
| 2024-10-25 | 11.11 | 11.11 | 10.8 | 10.91 | -2.24% | 316,335 | 345,166,927 |
| 2024-10-24 | 10.45 | 11.26 | 10.38 | 11.16 | +4.99% | 448,100 | 489,021,121 |
| 2024-10-23 | 10.49 | 11 | 10.41 | 10.63 | +2.02% | 335,712 | 360,112,572 |
| 2024-10-22 | 10.42 | 10.55 | 10.28 | 10.42 | -0.95% | 224,183 | 233,172,370 |
| 2024-10-21 | 10.6 | 10.64 | 10.31 | 10.52 | -2.5% | 331,387 | 347,016,316 |
| 2024-10-18 | 10.4 | 11.09 | 10.2 | 10.79 | +3.15% | 422,185 | 450,586,060 |
| 2024-10-17 | 10.13 | 10.61 | 10.05 | 10.46 | +4.6% | 359,935 | 372,346,755 |
| 2024-10-16 | 9.99 | 10.25 | 9.9 | 10 | -1.09% | 191,422 | 192,379,857 |
| 2024-10-15 | 10.27 | 10.63 | 10.1 | 10.11 | -2.98% | 278,165 | 288,350,938 |
| 2024-10-14 | 10.21 | 10.52 | 10.02 | 10.42 | +3.68% | 283,211 | 291,627,079 |
| 2024-10-11 | 10.1 | 10.75 | 9.88 | 10.05 | -3.92% | 305,362 | 314,532,815 |
| 2024-10-10 | 11.83 | 11.84 | 10.46 | 10.46 | -9.98% | 455,175 | 483,844,657 |
| 2024-10-09 | 12 | 12 | 11.62 | 11.62 | -9.99% | 461,826 | 541,819,110 |
| 2024-10-08 | 12.9 | 12.91 | 11.22 | 12.91 | +9.97% | 1,011,111 | 1,248,502,185 |
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：