股票概览
9.16
+1.1%
+0.1
9.05
开盘价
9.18
最高价
8.91
最低价
26,031
成交量
数据更新至: 2025-03-25
技术指标
9.48
MA5 (5日均线)
9.55
MA10 (10日均线)
9.57
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 | 9.05 | 9.18 | 8.91 | 9.16 | +1.1% | 26,031 | 23,516,146 |
| 2025-03-24 | 9.47 | 9.56 | 8.83 | 9.06 | -4.83% | 41,863 | 38,423,908 |
| 2025-03-21 | 9.73 | 9.76 | 9.46 | 9.52 | -2.66% | 29,827 | 28,579,407 |
| 2025-03-20 | 9.87 | 9.89 | 9.67 | 9.78 | -0.81% | 29,403 | 28,724,355 |
| 2025-03-19 | 9.79 | 10.04 | 9.73 | 9.86 | +0.1% | 51,483 | 50,718,803 |
| 2025-03-18 | 9.58 | 10.1 | 9.53 | 9.85 | +3.47% | 62,898 | 61,827,543 |
| 2025-03-17 | 9.57 | 9.68 | 9.49 | 9.52 | 0% | 38,682 | 36,999,309 |
| 2025-03-14 | 9.46 | 9.52 | 9.3 | 9.52 | 0% | 36,490 | 34,374,419 |
| 2025-03-13 | 9.63 | 9.77 | 9.36 | 9.52 | -1.45% | 41,466 | 39,528,025 |
| 2025-03-12 | 9.56 | 9.7 | 9.53 | 9.66 | +1.05% | 38,265 | 36,830,672 |
| 2025-03-11 | 9.58 | 9.66 | 9.43 | 9.56 | -1.54% | 34,395 | 32,793,411 |
| 2025-03-10 | 9.55 | 9.71 | 9.45 | 9.71 | +2.21% | 60,001 | 57,709,726 |
| 2025-03-07 | 9.64 | 9.7 | 9.41 | 9.5 | -3.36% | 77,670 | 73,850,250 |
| 2025-03-06 | 9.99 | 10.05 | 9.67 | 9.83 | -1.6% | 136,692 | 133,447,292 |
| 2025-03-05 | 10.06 | 11.13 | 9.82 | 9.99 | -3.2% | 184,556 | 189,388,896 |
| 2025-03-04 | 9.29 | 10.32 | 9.29 | 10.32 | +10.02% | 71,518 | 71,146,147 |
| 2025-03-03 | 9.19 | 9.49 | 9.03 | 9.38 | +3.99% | 44,072 | 41,160,397 |
| 2025-02-28 | 9.22 | 9.3 | 8.97 | 9.02 | -3.01% | 31,325 | 28,418,313 |
| 2025-02-27 | 9.24 | 9.56 | 9.16 | 9.3 | +0.54% | 26,763 | 24,938,926 |
| 2025-02-26 | 9.34 | 9.5 | 9.17 | 9.25 | -0.43% | 31,310 | 29,172,003 |
| 2025-02-25 | 9 | 9.53 | 8.99 | 9.29 | +1.53% | 35,994 | 33,332,654 |
| 2025-02-24 | 9 | 9.45 | 8.75 | 9.15 | +2.69% | 34,890 | 31,935,051 |
| 2025-02-21 | 8.94 | 8.99 | 8.78 | 8.91 | -0.34% | 17,548 | 15,581,811 |
| 2025-02-20 | 8.88 | 8.99 | 8.84 | 8.94 | +0.11% | 14,668 | 13,087,507 |
| 2025-02-19 | 8.82 | 9.04 | 8.71 | 8.93 | +1.02% | 21,286 | 19,062,981 |
| 2025-02-18 | 8.95 | 9.08 | 8.75 | 8.84 | -0.9% | 29,128 | 26,063,374 |
| 2025-02-17 | 8.75 | 9.05 | 8.72 | 8.92 | +2.53% | 25,440 | 22,611,768 |
| 2025-02-14 | 8.64 | 8.85 | 8.62 | 8.7 | -0.23% | 12,807 | 11,170,678 |
| 2025-02-13 | 8.83 | 8.89 | 8.7 | 8.72 | -1.47% | 13,633 | 11,956,526 |
| 2025-02-12 | 8.86 | 9.02 | 8.74 | 8.85 | -0.34% | 18,966 | 16,755,274 |
| 2025-02-11 | 9.12 | 9.12 | 8.75 | 8.88 | -1.55% | 21,795 | 19,330,419 |
| 2025-02-10 | 8.8 | 9.03 | 8.61 | 9.02 | +3.32% | 22,111 | 19,566,966 |
| 2025-02-07 | 8.69 | 8.82 | 8.5 | 8.73 | +0.92% | 27,638 | 24,123,373 |
| 2025-02-06 | 8.39 | 8.68 | 8.27 | 8.65 | +3.22% | 32,439 | 27,506,974 |
| 2025-02-05 | 8.23 | 8.55 | 8.11 | 8.38 | +3.84% | 26,242 | 21,904,998 |
| 2025-01-27 | 7.94 | 8.43 | 7.94 | 8.07 | -1.82% | 20,833 | 17,077,969 |
| 2025-01-24 | 8.05 | 8.26 | 7.96 | 8.22 | +1.61% | 22,920 | 18,611,012 |
| 2025-01-23 | 8.07 | 8.28 | 8.01 | 8.09 | +2.15% | 24,757 | 20,202,223 |
| 2025-01-22 | 7.95 | 8.05 | 7.8 | 7.92 | -0.75% | 22,465 | 17,763,060 |
| 2025-01-21 | 8.39 | 8.44 | 7.88 | 7.98 | -4.66% | 42,080 | 33,894,975 |
| 2025-01-20 | 8.11 | 8.5 | 7.92 | 8.37 | +3.21% | 36,732 | 30,410,987 |
| 2025-01-17 | 8.25 | 8.31 | 7.98 | 8.11 | -1.93% | 19,963 | 16,194,340 |
| 2025-01-16 | 8.32 | 8.51 | 8.19 | 8.27 | 0% | 21,413 | 17,848,019 |
| 2025-01-15 | 8.25 | 8.36 | 8.16 | 8.27 | +0.36% | 24,794 | 20,483,523 |
| 2025-01-14 | 7.74 | 8.28 | 7.69 | 8.24 | +7.15% | 32,022 | 25,903,006 |
| 2025-01-13 | 7.43 | 7.85 | 7.32 | 7.69 | +0.92% | 29,196 | 22,192,806 |
| 2025-01-10 | 8.01 | 8.09 | 7.61 | 7.62 | -4.87% | 23,595 | 18,435,544 |
| 2025-01-09 | 7.95 | 8.08 | 7.81 | 8.01 | +0.75% | 19,449 | 15,567,387 |
| 2025-01-08 | 8.1 | 8.22 | 7.62 | 7.95 | -1.36% | 30,301 | 24,076,130 |
| 2025-01-07 | 7.63 | 8.06 | 7.59 | 8.06 | +6.33% | 28,387 | 22,294,650 |
| 2025-01-06 | 7.57 | 7.71 | 7.21 | 7.58 | 0% | 31,991 | 24,104,490 |
| 2025-01-03 | 8.19 | 8.23 | 7.53 | 7.58 | -6.77% | 43,331 | 33,774,393 |
| 2025-01-02 | 8.27 | 8.46 | 8.03 | 8.13 | +0.37% | 36,945 | 30,592,588 |
| 2024-12-31 | 8.27 | 8.46 | 8.08 | 8.1 | -2.06% | 28,508 | 23,433,876 |
| 2024-12-30 | 8.53 | 8.54 | 8.03 | 8.27 | -3.05% | 33,144 | 27,292,685 |
| 2024-12-27 | 8.58 | 8.76 | 8.37 | 8.53 | +1.43% | 24,241 | 20,884,419 |
| 2024-12-26 | 8.28 | 8.71 | 8.24 | 8.41 | +2.81% | 40,683 | 34,608,083 |
| 2024-12-25 | 8.48 | 8.55 | 8.04 | 8.18 | -3.76% | 36,852 | 30,256,050 |
| 2024-12-24 | 8.72 | 8.8 | 8.29 | 8.5 | -0.93% | 43,618 | 37,087,336 |
| 2024-12-23 | 9.53 | 9.64 | 8.58 | 8.58 | -9.97% | 50,099 | 44,410,489 |
| 2024-12-20 | 9.28 | 9.63 | 9.2 | 9.53 | +3.14% | 26,454 | 25,143,054 |
| 2024-12-19 | 9.22 | 9.3 | 9.05 | 9.24 | -0.65% | 24,263 | 22,256,941 |
| 2024-12-18 | 9.54 | 9.62 | 9.17 | 9.3 | -2.52% | 34,279 | 32,038,718 |
| 2024-12-17 | 10.48 | 10.48 | 9.5 | 9.54 | -8.53% | 40,483 | 39,744,325 |
| 2024-12-16 | 10.4 | 10.54 | 10.36 | 10.43 | +0.1% | 24,241 | 25,331,945 |
| 2024-12-13 | 10.6 | 10.6 | 10.4 | 10.42 | -1.7% | 18,551 | 19,452,136 |
| 2024-12-12 | 10.37 | 10.64 | 10.33 | 10.6 | +2.22% | 35,040 | 36,820,492 |
| 2024-12-11 | 10.15 | 10.39 | 10.15 | 10.37 | +1.47% | 40,307 | 41,575,381 |
| 2024-12-10 | 10.58 | 10.58 | 10.19 | 10.22 | -0.58% | 26,029 | 26,900,078 |
| 2024-12-09 | 10.33 | 10.62 | 10.17 | 10.28 | -0.39% | 31,430 | 32,620,743 |
| 2024-12-06 | 10.35 | 10.38 | 10.08 | 10.32 | +0.29% | 20,800 | 21,376,147 |
| 2024-12-05 | 10.12 | 10.29 | 10.01 | 10.29 | +1.68% | 22,627 | 23,112,523 |
| 2024-12-04 | 10.21 | 10.4 | 10.05 | 10.12 | -1.65% | 24,008 | 24,507,072 |
| 2024-12-03 | 10.35 | 10.44 | 10.16 | 10.29 | -1.06% | 40,336 | 41,453,767 |
| 2024-12-02 | 10.15 | 10.5 | 9.95 | 10.4 | +3.79% | 56,726 | 58,766,107 |
| 2024-11-29 | 10.05 | 10.19 | 9.86 | 10.02 | +0.7% | 22,149 | 22,171,831 |
| 2024-11-28 | 9.85 | 10.31 | 9.79 | 9.95 | +2.47% | 34,971 | 35,014,772 |
| 2024-11-27 | 9.78 | 9.78 | 9.27 | 9.71 | -0.82% | 21,400 | 20,320,373 |
| 2024-11-26 | 9.93 | 10.06 | 9.73 | 9.79 | -1.21% | 19,012 | 18,806,265 |
| 2024-11-25 | 9.49 | 9.95 | 9.49 | 9.91 | +4.43% | 24,527 | 23,870,928 |
| 2024-11-22 | 10.07 | 10.08 | 9.43 | 9.49 | -5.01% | 22,913 | 22,313,927 |
| 2024-11-21 | 10.05 | 10.15 | 9.86 | 9.99 | 0% | 23,205 | 23,223,251 |
| 2024-11-20 | 9.67 | 10.07 | 9.6 | 9.99 | +3.52% | 26,221 | 25,915,378 |
| 2024-11-19 | 9.44 | 9.68 | 9.25 | 9.65 | +2.12% | 25,651 | 24,211,284 |
| 2024-11-18 | 9.81 | 10 | 9.34 | 9.45 | -2.58% | 35,456 | 34,212,509 |
| 2024-11-15 | 9.99 | 10.16 | 9.7 | 9.7 | -3.48% | 31,923 | 31,758,820 |
| 2024-11-14 | 10.38 | 10.64 | 10.05 | 10.05 | -3.18% | 33,965 | 35,197,887 |
| 2024-11-13 | 10.29 | 10.44 | 10 | 10.38 | +0.78% | 37,825 | 38,746,771 |
| 2024-11-12 | 10.36 | 10.58 | 10.15 | 10.3 | 0% | 43,228 | 44,917,795 |
| 2024-11-11 | 10 | 10.35 | 9.91 | 10.3 | +3.1% | 44,479 | 45,411,051 |
| 2024-11-08 | 10.22 | 10.28 | 9.83 | 9.99 | -1.38% | 49,721 | 49,916,433 |
| 2024-11-07 | 9.74 | 10.18 | 9.74 | 10.13 | +1.6% | 37,075 | 37,352,421 |
| 2024-11-06 | 9.95 | 10.16 | 9.88 | 9.97 | -0.3% | 37,425 | 37,506,695 |
| 2024-11-05 | 9.81 | 10.06 | 9.81 | 10 | +1.52% | 49,130 | 48,820,526 |
| 2024-11-04 | 9.75 | 10.05 | 9.54 | 9.85 | +1.44% | 34,258 | 33,674,393 |
| 2024-11-01 | 10.15 | 10.24 | 9.6 | 9.71 | -5.36% | 49,688 | 48,860,554 |
| 2024-10-31 | 10.27 | 10.3 | 9.95 | 10.26 | -0.77% | 61,201 | 62,000,440 |
| 2024-10-30 | 10.49 | 10.69 | 10.16 | 10.34 | +0.19% | 61,896 | 64,514,990 |
| 2024-10-29 | 11 | 11 | 10.3 | 10.32 | -6.61% | 92,582 | 97,817,051 |
| 2024-10-28 | 10.63 | 11.2 | 10.36 | 11.05 | +3.27% | 121,150 | 131,766,494 |
| 2024-10-25 | 10.18 | 10.93 | 10.18 | 10.7 | +4.8% | 101,670 | 107,856,714 |
| 2024-10-24 | 10.2 | 10.5 | 9.99 | 10.21 | -0.68% | 80,097 | 81,450,364 |
| 2024-10-23 | 10.1 | 10.77 | 9.95 | 10.28 | +4.26% | 151,280 | 156,102,609 |
| 2024-10-22 | 8.96 | 9.86 | 8.83 | 9.86 | +10.04% | 115,716 | 110,424,156 |
| 2024-10-21 | 8.7 | 9.02 | 8.66 | 8.96 | +2.63% | 53,805 | 47,579,699 |
| 2024-10-18 | 8.65 | 8.98 | 8.53 | 8.73 | +0.92% | 55,990 | 49,143,193 |
| 2024-10-17 | 8.49 | 8.97 | 8.45 | 8.65 | +2.61% | 59,714 | 52,182,825 |
| 2024-10-16 | 8.2 | 8.49 | 8.14 | 8.43 | +0.6% | 36,050 | 30,125,754 |
| 2024-10-15 | 8.4 | 8.63 | 8.29 | 8.38 | -0.95% | 38,753 | 32,790,403 |
| 2024-10-14 | 8.26 | 8.46 | 8.23 | 8.46 | +2.42% | 38,606 | 32,264,915 |
| 2024-10-11 | 8.39 | 8.52 | 8.12 | 8.26 | -2.02% | 41,431 | 34,524,578 |
| 2024-10-10 | 8.45 | 8.7 | 8.2 | 8.43 | +0.36% | 58,981 | 49,693,164 |
| 2024-10-09 | 9.2 | 9.21 | 8.4 | 8.4 | -9.97% | 81,119 | 70,249,725 |
| 2024-10-08 | 9.9 | 9.9 | 8.76 | 9.33 | +3.44% | 130,043 | 120,669,386 |
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：