股票概览
9.62
+1.16%
+0.11
9.49
开盘价
9.72
最高价
9.49
最低价
286,873
成交量
数据更新至: 2025-03-25
技术指标
9.68
MA5 (5日均线)
9.74
MA10 (10日均线)
9.62
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 | 9.49 | 9.72 | 9.49 | 9.62 | +1.16% | 286,873 | 277,095,416 |
| 2025-03-24 | 9.78 | 9.79 | 9.34 | 9.51 | -2.16% | 440,645 | 418,928,929 |
| 2025-03-21 | 9.75 | 9.96 | 9.7 | 9.72 | -0.92% | 409,702 | 402,182,892 |
| 2025-03-20 | 9.73 | 9.93 | 9.6 | 9.81 | +0.82% | 473,614 | 464,537,492 |
| 2025-03-19 | 9.68 | 9.75 | 9.57 | 9.73 | +0.52% | 346,117 | 334,321,374 |
| 2025-03-18 | 9.78 | 9.86 | 9.67 | 9.68 | -1.02% | 337,291 | 328,447,155 |
| 2025-03-17 | 9.89 | 9.91 | 9.74 | 9.78 | -0.71% | 352,442 | 345,889,849 |
| 2025-03-14 | 9.83 | 9.92 | 9.71 | 9.85 | +0.1% | 551,457 | 542,039,899 |
| 2025-03-13 | 9.93 | 10 | 9.72 | 9.84 | -0.4% | 446,442 | 438,304,567 |
| 2025-03-12 | 9.93 | 10.07 | 9.85 | 9.88 | -0.4% | 681,422 | 678,031,691 |
| 2025-03-11 | 9.54 | 9.94 | 9.53 | 9.92 | +2.27% | 728,997 | 716,611,996 |
| 2025-03-10 | 9.7 | 9.87 | 9.64 | 9.7 | +0.21% | 501,081 | 488,431,479 |
| 2025-03-07 | 9.58 | 9.86 | 9.58 | 9.68 | +0.62% | 677,573 | 659,656,777 |
| 2025-03-06 | 9.65 | 9.68 | 9.51 | 9.62 | +0.52% | 640,972 | 616,228,655 |
| 2025-03-05 | 9.52 | 9.58 | 9.39 | 9.57 | +0.84% | 580,815 | 552,411,154 |
| 2025-03-04 | 9.13 | 9.52 | 9.12 | 9.49 | +3.49% | 671,669 | 632,265,622 |
| 2025-03-03 | 8.98 | 9.33 | 8.98 | 9.17 | +1.89% | 471,967 | 433,060,379 |
| 2025-02-28 | 9.21 | 9.26 | 8.98 | 9 | -3.02% | 379,650 | 345,175,720 |
| 2025-02-27 | 9.46 | 9.48 | 9.1 | 9.28 | -2.01% | 495,843 | 459,264,686 |
| 2025-02-26 | 9.43 | 9.5 | 9.33 | 9.47 | +0.32% | 455,062 | 428,437,562 |
| 2025-02-25 | 9.32 | 9.54 | 9.28 | 9.44 | -0.11% | 472,060 | 445,975,860 |
| 2025-02-24 | 9.32 | 9.59 | 9.27 | 9.45 | +1.83% | 671,104 | 636,335,839 |
| 2025-02-21 | 9.28 | 9.35 | 9.18 | 9.28 | +0.22% | 452,633 | 420,003,995 |
| 2025-02-20 | 9.12 | 9.42 | 9.09 | 9.26 | +2.32% | 566,760 | 525,803,142 |
| 2025-02-19 | 8.92 | 9.16 | 8.9 | 9.05 | +1.69% | 398,869 | 360,913,201 |
| 2025-02-18 | 9.19 | 9.19 | 8.86 | 8.9 | -2.73% | 360,786 | 324,716,831 |
| 2025-02-17 | 9.09 | 9.25 | 9.06 | 9.15 | +0.55% | 421,264 | 385,101,776 |
| 2025-02-14 | 9.11 | 9.12 | 8.98 | 9.1 | -0.22% | 366,765 | 331,721,075 |
| 2025-02-13 | 9.32 | 9.35 | 9.1 | 9.12 | -2.15% | 463,594 | 426,327,182 |
| 2025-02-12 | 8.92 | 9.48 | 8.91 | 9.32 | +4.02% | 840,887 | 780,490,415 |
| 2025-02-11 | 8.86 | 9.13 | 8.78 | 8.96 | +0.79% | 527,602 | 473,928,923 |
| 2025-02-10 | 8.88 | 8.92 | 8.8 | 8.89 | +1.25% | 459,459 | 407,914,291 |
| 2025-02-07 | 8.68 | 8.88 | 8.64 | 8.78 | +0.8% | 549,613 | 481,730,829 |
| 2025-02-06 | 8.44 | 8.73 | 8.36 | 8.71 | +3.32% | 497,441 | 428,837,243 |
| 2025-02-05 | 8.33 | 8.49 | 8.29 | 8.43 | +1.81% | 313,777 | 264,197,942 |
| 2025-01-27 | 8.46 | 8.49 | 8.28 | 8.28 | -1.9% | 267,413 | 223,287,720 |
| 2025-01-24 | 8.33 | 8.46 | 8.31 | 8.44 | +1.32% | 267,673 | 225,320,024 |
| 2025-01-23 | 8.42 | 8.58 | 8.32 | 8.33 | +0.12% | 415,478 | 351,758,031 |
| 2025-01-22 | 8.35 | 8.36 | 8.25 | 8.32 | -0.72% | 221,193 | 183,762,149 |
| 2025-01-21 | 8.46 | 8.49 | 8.28 | 8.38 | -0.71% | 266,836 | 223,248,954 |
| 2025-01-20 | 8.55 | 8.57 | 8.4 | 8.44 | -0.47% | 284,109 | 240,760,640 |
| 2025-01-17 | 8.33 | 8.53 | 8.3 | 8.48 | +1.68% | 384,291 | 323,843,563 |
| 2025-01-16 | 8.39 | 8.52 | 8.31 | 8.34 | -0.24% | 332,545 | 279,549,438 |
| 2025-01-15 | 8.49 | 8.52 | 8.35 | 8.36 | -1.53% | 316,281 | 266,428,785 |
| 2025-01-14 | 8.24 | 8.53 | 8.21 | 8.49 | +3.16% | 381,242 | 321,026,420 |
| 2025-01-13 | 8.2 | 8.29 | 8.11 | 8.23 | -0.48% | 244,459 | 200,582,174 |
| 2025-01-10 | 8.38 | 8.51 | 8.26 | 8.27 | -1.66% | 276,460 | 231,952,051 |
| 2025-01-09 | 8.25 | 8.52 | 8.22 | 8.41 | +1.2% | 346,426 | 291,092,961 |
| 2025-01-08 | 8.48 | 8.48 | 8.12 | 8.31 | -2.24% | 419,649 | 347,185,961 |
| 2025-01-07 | 8.46 | 8.52 | 8.4 | 8.5 | +0.71% | 275,784 | 233,282,398 |
| 2025-01-06 | 8.4 | 8.48 | 8.33 | 8.44 | +0.12% | 322,566 | 270,985,903 |
| 2025-01-03 | 8.67 | 8.7 | 8.3 | 8.43 | -2.66% | 522,438 | 442,843,193 |
| 2025-01-02 | 8.97 | 9.01 | 8.57 | 8.66 | -3.35% | 445,688 | 392,436,497 |
| 2024-12-31 | 9.33 | 9.33 | 8.93 | 8.96 | -3.66% | 474,296 | 430,967,426 |
| 2024-12-30 | 9.28 | 9.4 | 9.2 | 9.3 | +0.32% | 323,751 | 301,126,638 |
| 2024-12-27 | 9.29 | 9.56 | 9.23 | 9.27 | +1.31% | 641,401 | 601,111,735 |
| 2024-12-26 | 9.09 | 9.28 | 9.09 | 9.15 | +0.55% | 339,496 | 312,551,111 |
| 2024-12-25 | 9.3 | 9.35 | 9.03 | 9.1 | -2.47% | 393,354 | 359,374,037 |
| 2024-12-24 | 9.23 | 9.37 | 9.23 | 9.33 | +1.08% | 241,528 | 224,737,064 |
| 2024-12-23 | 9.42 | 9.47 | 9.19 | 9.23 | -2.22% | 331,706 | 308,891,965 |
| 2024-12-20 | 9.32 | 9.51 | 9.26 | 9.44 | +1.29% | 345,628 | 326,027,178 |
| 2024-12-19 | 9.23 | 9.37 | 9.18 | 9.32 | -0.43% | 256,541 | 238,049,010 |
| 2024-12-18 | 9.25 | 9.42 | 9.2 | 9.36 | +1.74% | 333,882 | 312,367,384 |
| 2024-12-17 | 9.36 | 9.46 | 9.16 | 9.2 | -2.02% | 369,860 | 342,750,866 |
| 2024-12-16 | 9.5 | 9.54 | 9.31 | 9.39 | -0.63% | 351,337 | 331,158,049 |
| 2024-12-13 | 9.81 | 9.82 | 9.44 | 9.45 | -4.45% | 758,909 | 728,596,043 |
| 2024-12-12 | 9.84 | 9.96 | 9.77 | 9.89 | +0.51% | 574,118 | 567,531,266 |
| 2024-12-11 | 9.79 | 9.94 | 9.73 | 9.84 | +0.1% | 544,300 | 534,649,828 |
| 2024-12-10 | 9.7 | 9.95 | 9.6 | 9.83 | +3.8% | 1,041,664 | 1,018,399,606 |
| 2024-12-09 | 9.6 | 9.6 | 9.39 | 9.47 | -1.35% | 332,900 | 315,688,629 |
| 2024-12-06 | 9.6 | 9.66 | 9.43 | 9.6 | +0.63% | 397,145 | 380,289,194 |
| 2024-12-05 | 9.38 | 9.61 | 9.38 | 9.54 | +1.17% | 365,334 | 346,820,336 |
| 2024-12-04 | 9.59 | 9.63 | 9.39 | 9.43 | -2.08% | 413,660 | 392,823,804 |
| 2024-12-03 | 9.67 | 9.69 | 9.52 | 9.63 | -0.31% | 414,042 | 397,539,766 |
| 2024-12-02 | 9.47 | 9.66 | 9.47 | 9.66 | +1.9% | 510,515 | 490,338,597 |
| 2024-11-29 | 9.4 | 9.58 | 9.33 | 9.48 | +0.64% | 483,001 | 457,474,517 |
| 2024-11-28 | 9.5 | 9.67 | 9.38 | 9.42 | -1.15% | 534,192 | 507,941,143 |
| 2024-11-27 | 9.07 | 9.55 | 9 | 9.53 | +4.5% | 779,090 | 725,847,131 |
| 2024-11-26 | 9.02 | 9.26 | 9.02 | 9.12 | +0.77% | 468,473 | 428,739,781 |
| 2024-11-25 | 9.2 | 9.26 | 8.91 | 9.05 | -2.27% | 669,780 | 607,614,677 |
| 2024-11-22 | 9.78 | 9.78 | 9.25 | 9.26 | -5.03% | 823,688 | 785,535,793 |
| 2024-11-21 | 9.88 | 9.92 | 9.69 | 9.75 | -1.52% | 582,530 | 569,880,121 |
| 2024-11-20 | 9.81 | 9.93 | 9.68 | 9.9 | +0.92% | 729,774 | 717,143,536 |
| 2024-11-19 | 9.71 | 9.98 | 9.49 | 9.81 | +1.24% | 849,499 | 827,947,010 |
| 2024-11-18 | 9.76 | 9.93 | 9.5 | 9.69 | -0.51% | 849,929 | 822,522,113 |
| 2024-11-15 | 9.99 | 10.07 | 9.7 | 9.74 | -3.18% | 889,192 | 878,188,243 |
| 2024-11-14 | 10.31 | 10.33 | 9.98 | 10.06 | -2.71% | 947,552 | 956,696,931 |
| 2024-11-13 | 10.4 | 10.66 | 10.04 | 10.34 | -0.96% | 1,156,900 | 1,191,952,948 |
| 2024-11-12 | 11.11 | 11.17 | 10.31 | 10.44 | -5.09% | 1,715,791 | 1,830,756,751 |
| 2024-11-11 | 10.63 | 11.11 | 10.31 | 11 | +5.97% | 2,378,889 | 2,562,133,342 |
| 2024-11-08 | 10.18 | 10.66 | 10.1 | 10.38 | +2.87% | 1,863,241 | 1,934,252,899 |
| 2024-11-07 | 10 | 10.2 | 9.81 | 10.09 | -0.88% | 1,678,105 | 1,674,385,030 |
| 2024-11-06 | 10.28 | 10.72 | 10.08 | 10.18 | +0.3% | 2,852,731 | 2,957,419,924 |
| 2024-11-05 | 9.66 | 10.31 | 9.6 | 10.15 | +4.53% | 3,009,140 | 3,010,315,029 |
| 2024-11-04 | 8.91 | 9.71 | 8.87 | 9.71 | +9.97% | 2,021,740 | 1,938,594,314 |
| 2024-11-01 | 9.15 | 9.28 | 8.81 | 8.83 | -4.64% | 1,029,779 | 923,433,036 |
| 2024-10-31 | 9.22 | 9.34 | 8.98 | 9.26 | +0.54% | 1,181,331 | 1,081,894,084 |
| 2024-10-30 | 9.06 | 9.36 | 8.94 | 9.21 | +1.88% | 1,401,658 | 1,293,525,795 |
| 2024-10-29 | 9.08 | 9.28 | 8.94 | 9.04 | +0.11% | 927,679 | 843,147,705 |
| 2024-10-28 | 9.06 | 9.26 | 8.98 | 9.03 | +0.33% | 973,383 | 884,055,232 |
| 2024-10-25 | 9.03 | 9.11 | 8.89 | 9 | -0.44% | 849,784 | 765,465,394 |
| 2024-10-24 | 9.2 | 9.2 | 8.95 | 9.04 | -1.85% | 854,007 | 769,822,571 |
| 2024-10-23 | 8.8 | 9.42 | 8.76 | 9.21 | +4.3% | 1,799,298 | 1,648,276,122 |
| 2024-10-22 | 8.92 | 9.02 | 8.68 | 8.83 | -0.45% | 1,158,213 | 1,023,427,855 |
| 2024-10-21 | 8.62 | 8.99 | 8.57 | 8.87 | +4.11% | 1,311,636 | 1,158,645,371 |
| 2024-10-18 | 8.25 | 8.65 | 8.17 | 8.52 | +3.27% | 964,391 | 817,789,015 |
| 2024-10-17 | 8.28 | 8.44 | 8.24 | 8.25 | +0.36% | 528,609 | 440,709,772 |
| 2024-10-16 | 8.2 | 8.37 | 8.18 | 8.22 | -1.2% | 529,614 | 437,266,867 |
| 2024-10-15 | 8.36 | 8.59 | 8.29 | 8.32 | -1.42% | 730,715 | 616,560,920 |
| 2024-10-14 | 8.15 | 8.46 | 8.13 | 8.44 | +4.46% | 816,646 | 678,573,824 |
| 2024-10-11 | 8.48 | 8.49 | 8 | 8.08 | -5.05% | 785,777 | 643,476,736 |
| 2024-10-10 | 8.53 | 8.75 | 8.32 | 8.51 | +1.31% | 983,959 | 842,721,619 |
| 2024-10-09 | 8.6 | 8.85 | 8.3 | 8.4 | -6.25% | 1,266,596 | 1,086,890,207 |
| 2024-10-08 | 9.24 | 9.24 | 8.34 | 8.96 | +6.67% | 2,056,862 | 1,820,451,720 |
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：