股票概览
9.76
-1.31%
-0.13
9.8
开盘价
10.04
最高价
9.65
最低价
278,716
成交量
数据更新至: 2025-03-25
技术指标
9.72
MA5 (5日均线)
9.72
MA10 (10日均线)
9.07
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 | 9.8 | 10.04 | 9.65 | 9.76 | -1.31% | 278,716 | 272,931,140 |
| 2025-03-24 | 9.71 | 10.1 | 9.57 | 9.89 | +1.96% | 531,478 | 522,552,592 |
| 2025-03-21 | 9.49 | 10.15 | 9.45 | 9.7 | +1.78% | 582,500 | 572,938,007 |
| 2025-03-20 | 9.53 | 9.69 | 9.36 | 9.53 | -2.16% | 460,682 | 437,641,383 |
| 2025-03-19 | 9.8 | 9.93 | 9.65 | 9.74 | -1.52% | 311,945 | 303,839,932 |
| 2025-03-18 | 9.47 | 9.97 | 9.39 | 9.89 | +4.55% | 664,349 | 648,199,167 |
| 2025-03-17 | 9.5 | 9.71 | 9.45 | 9.46 | -2.17% | 503,071 | 479,779,231 |
| 2025-03-14 | 10.09 | 10.22 | 9.58 | 9.67 | -0.72% | 669,616 | 653,732,913 |
| 2025-03-13 | 9.91 | 10.03 | 9.53 | 9.74 | -1.22% | 636,206 | 617,535,905 |
| 2025-03-12 | 9.72 | 10.4 | 9.7 | 9.86 | +1.13% | 988,084 | 987,761,212 |
| 2025-03-11 | 9.21 | 9.95 | 9.1 | 9.75 | +5.86% | 1,043,314 | 992,518,598 |
| 2025-03-10 | 9.3 | 9.6 | 9.06 | 9.21 | +2.11% | 1,294,443 | 1,208,250,061 |
| 2025-03-07 | 8.3 | 9.02 | 8.3 | 9.02 | +10% | 755,840 | 674,928,684 |
| 2025-03-06 | 8.14 | 8.23 | 8.07 | 8.2 | +0.74% | 164,214 | 133,890,180 |
| 2025-03-05 | 8.08 | 8.15 | 7.94 | 8.14 | +0.74% | 120,029 | 96,648,552 |
| 2025-03-04 | 7.89 | 8.09 | 7.86 | 8.08 | +2.67% | 138,948 | 110,999,939 |
| 2025-03-03 | 7.88 | 8 | 7.86 | 7.87 | +0.13% | 114,948 | 91,271,992 |
| 2025-02-28 | 7.92 | 7.98 | 7.82 | 7.86 | -1.26% | 112,853 | 89,136,706 |
| 2025-02-27 | 8.08 | 8.09 | 7.86 | 7.96 | -1.12% | 154,339 | 122,492,158 |
| 2025-02-26 | 7.96 | 8.07 | 7.95 | 8.05 | +1.39% | 128,095 | 102,679,958 |
| 2025-02-25 | 8.08 | 8.14 | 7.92 | 7.94 | -1.85% | 152,778 | 122,457,734 |
| 2025-02-24 | 8.13 | 8.16 | 8 | 8.09 | -0.86% | 144,144 | 116,759,681 |
| 2025-02-21 | 8.32 | 8.34 | 8.13 | 8.16 | -1.33% | 153,565 | 125,817,555 |
| 2025-02-20 | 8.25 | 8.34 | 8.21 | 8.27 | +0.36% | 112,069 | 92,792,785 |
| 2025-02-19 | 8.17 | 8.34 | 8.15 | 8.24 | +0.73% | 133,256 | 109,822,212 |
| 2025-02-18 | 8.2 | 8.3 | 8.15 | 8.18 | -0.37% | 116,024 | 95,218,943 |
| 2025-02-17 | 8.35 | 8.38 | 8.16 | 8.21 | -2.15% | 147,656 | 121,213,436 |
| 2025-02-14 | 8.35 | 8.42 | 8.31 | 8.39 | +0.72% | 103,072 | 86,303,690 |
| 2025-02-13 | 8.4 | 8.47 | 8.31 | 8.33 | -1.19% | 100,680 | 84,357,901 |
| 2025-02-12 | 8.52 | 8.54 | 8.3 | 8.43 | -1.52% | 174,018 | 146,410,697 |
| 2025-02-11 | 8.52 | 8.69 | 8.52 | 8.56 | +0.59% | 173,461 | 149,142,722 |
| 2025-02-10 | 8.53 | 8.6 | 8.47 | 8.51 | +0.12% | 141,359 | 120,467,039 |
| 2025-02-07 | 8.42 | 8.57 | 8.37 | 8.5 | +0.71% | 195,025 | 165,763,146 |
| 2025-02-06 | 8.4 | 8.49 | 8.35 | 8.44 | +0.12% | 159,458 | 134,052,232 |
| 2025-02-05 | 8.38 | 8.45 | 8.3 | 8.43 | +2.31% | 173,959 | 145,904,334 |
| 2025-01-27 | 8.27 | 8.38 | 8.21 | 8.24 | -0.48% | 100,808 | 83,659,306 |
| 2025-01-24 | 8.23 | 8.32 | 8.17 | 8.28 | +0.61% | 99,810 | 82,265,732 |
| 2025-01-23 | 8.33 | 8.42 | 8.21 | 8.23 | -0.6% | 115,638 | 96,195,168 |
| 2025-01-22 | 8.17 | 8.34 | 8.17 | 8.28 | +0.61% | 138,557 | 114,654,630 |
| 2025-01-21 | 8.31 | 8.31 | 8.15 | 8.23 | -0.48% | 99,062 | 81,342,435 |
| 2025-01-20 | 8.31 | 8.35 | 8.23 | 8.27 | -0.72% | 151,575 | 125,593,773 |
| 2025-01-17 | 8.35 | 8.36 | 8.26 | 8.33 | -0.83% | 134,132 | 111,509,833 |
| 2025-01-16 | 8.2 | 8.41 | 8.2 | 8.4 | +2.82% | 210,791 | 175,850,395 |
| 2025-01-15 | 8.28 | 8.38 | 8.12 | 8.17 | -1.8% | 129,697 | 106,251,973 |
| 2025-01-14 | 8.18 | 8.32 | 8.09 | 8.32 | +1.46% | 198,904 | 163,780,723 |
| 2025-01-13 | 7.75 | 8.33 | 7.69 | 8.2 | +4.86% | 286,484 | 232,917,736 |
| 2025-01-10 | 7.95 | 8.09 | 7.81 | 7.82 | -2.25% | 95,255 | 75,311,982 |
| 2025-01-09 | 7.91 | 8.05 | 7.87 | 8 | +0.25% | 98,153 | 78,395,919 |
| 2025-01-08 | 8.15 | 8.17 | 7.8 | 7.98 | -2.56% | 169,924 | 135,197,856 |
| 2025-01-07 | 7.96 | 8.21 | 7.88 | 8.19 | +2.12% | 173,646 | 140,618,782 |
| 2025-01-06 | 7.75 | 8.23 | 7.66 | 8.02 | +4.16% | 271,068 | 217,121,846 |
| 2025-01-03 | 7.81 | 7.98 | 7.68 | 7.7 | -1.16% | 146,645 | 114,814,504 |
| 2025-01-02 | 7.84 | 8 | 7.7 | 7.79 | -1.02% | 141,975 | 111,636,580 |
| 2024-12-31 | 8.11 | 8.16 | 7.86 | 7.87 | -3.08% | 145,852 | 116,232,443 |
| 2024-12-30 | 8.16 | 8.16 | 8.06 | 8.12 | -0.61% | 96,908 | 78,445,286 |
| 2024-12-27 | 8.12 | 8.24 | 8.07 | 8.17 | +0.62% | 127,383 | 104,155,275 |
| 2024-12-26 | 8.14 | 8.2 | 8.09 | 8.12 | 0% | 88,663 | 72,257,615 |
| 2024-12-25 | 8.28 | 8.29 | 8.06 | 8.12 | -1.93% | 115,383 | 93,935,844 |
| 2024-12-24 | 8.2 | 8.31 | 8.16 | 8.28 | +0.73% | 117,790 | 97,081,726 |
| 2024-12-23 | 8.33 | 8.43 | 8.2 | 8.22 | -2.03% | 138,877 | 115,519,295 |
| 2024-12-20 | 8.45 | 8.54 | 8.33 | 8.39 | -0.94% | 141,896 | 119,480,418 |
| 2024-12-19 | 8.33 | 8.5 | 8.27 | 8.47 | +0.47% | 128,828 | 108,109,916 |
| 2024-12-18 | 8.55 | 8.64 | 8.42 | 8.43 | -1.06% | 133,364 | 113,548,947 |
| 2024-12-17 | 8.62 | 8.7 | 8.5 | 8.52 | -1.16% | 143,030 | 122,620,796 |
| 2024-12-16 | 8.69 | 8.74 | 8.57 | 8.62 | -1.03% | 140,060 | 120,888,050 |
| 2024-12-13 | 8.99 | 9 | 8.69 | 8.71 | -3.97% | 294,236 | 258,398,735 |
| 2024-12-12 | 8.88 | 9.14 | 8.75 | 9.07 | +2.37% | 343,739 | 308,197,055 |
| 2024-12-11 | 8.74 | 9 | 8.74 | 8.86 | +1.26% | 267,665 | 237,496,965 |
| 2024-12-10 | 9.01 | 9.08 | 8.72 | 8.75 | -0.46% | 346,639 | 308,452,909 |
| 2024-12-09 | 8.59 | 8.99 | 8.52 | 8.79 | +2.33% | 376,805 | 331,531,937 |
| 2024-12-06 | 8.44 | 8.62 | 8.41 | 8.59 | +1.54% | 197,766 | 168,892,370 |
| 2024-12-05 | 8.55 | 8.63 | 8.4 | 8.46 | -1.86% | 267,768 | 227,662,357 |
| 2024-12-04 | 8.74 | 8.81 | 8.57 | 8.62 | +0.47% | 277,927 | 241,913,606 |
| 2024-12-03 | 8.69 | 8.73 | 8.52 | 8.58 | -1.38% | 189,315 | 162,565,649 |
| 2024-12-02 | 8.7 | 8.77 | 8.66 | 8.7 | -0.23% | 226,385 | 197,199,212 |
| 2024-11-29 | 8.65 | 8.78 | 8.53 | 8.72 | +0.35% | 261,134 | 226,116,179 |
| 2024-11-28 | 8.8 | 8.94 | 8.66 | 8.69 | -1.7% | 231,576 | 203,329,687 |
| 2024-11-27 | 9.03 | 9.07 | 8.41 | 8.84 | -0.67% | 373,098 | 322,168,708 |
| 2024-11-26 | 8.67 | 9.08 | 8.58 | 8.9 | +2.42% | 380,397 | 337,862,668 |
| 2024-11-25 | 8.68 | 9.05 | 8.53 | 8.69 | +0.35% | 232,689 | 203,515,514 |
| 2024-11-22 | 8.98 | 9.1 | 8.64 | 8.66 | -2.04% | 307,445 | 271,597,966 |
| 2024-11-21 | 8.6 | 9 | 8.57 | 8.84 | +1.03% | 315,948 | 278,758,232 |
| 2024-11-20 | 8.37 | 8.8 | 8.34 | 8.75 | +4.79% | 296,725 | 255,574,541 |
| 2024-11-19 | 8.24 | 8.35 | 8.18 | 8.35 | +1.71% | 143,115 | 118,337,744 |
| 2024-11-18 | 8.42 | 8.51 | 8.14 | 8.21 | -2.15% | 196,755 | 163,854,842 |
| 2024-11-15 | 8.51 | 8.73 | 8.38 | 8.39 | -1.99% | 173,176 | 148,135,736 |
| 2024-11-14 | 8.75 | 8.87 | 8.53 | 8.56 | -2.17% | 191,998 | 167,220,669 |
| 2024-11-13 | 8.65 | 8.84 | 8.64 | 8.75 | +0.81% | 193,935 | 169,293,613 |
| 2024-11-12 | 8.88 | 9.02 | 8.6 | 8.68 | -3.13% | 332,237 | 291,924,815 |
| 2024-11-11 | 8.77 | 8.97 | 8.71 | 8.96 | -0.11% | 259,025 | 229,215,095 |
| 2024-11-08 | 9.36 | 9.42 | 8.93 | 8.97 | -3.03% | 388,028 | 354,070,631 |
| 2024-11-07 | 9.22 | 9.3 | 9.03 | 9.25 | -1.7% | 346,921 | 318,244,093 |
| 2024-11-06 | 9.38 | 9.55 | 9.29 | 9.41 | +0.11% | 391,824 | 368,646,078 |
| 2024-11-05 | 9 | 9.41 | 8.91 | 9.4 | +3.75% | 410,996 | 379,959,247 |
| 2024-11-04 | 9.35 | 9.44 | 8.9 | 9.06 | -2.79% | 418,825 | 378,706,149 |
| 2024-11-01 | 8.93 | 9.45 | 8.89 | 9.32 | +3.79% | 550,181 | 509,751,500 |
| 2024-10-31 | 8.85 | 9.02 | 8.77 | 8.98 | +1.47% | 324,990 | 289,390,911 |
| 2024-10-30 | 8.67 | 8.96 | 8.6 | 8.85 | +1.26% | 313,316 | 275,843,974 |
| 2024-10-29 | 8.71 | 8.91 | 8.44 | 8.74 | +1.27% | 373,784 | 324,489,772 |
| 2024-10-28 | 8.34 | 8.64 | 8.31 | 8.63 | +2.98% | 335,405 | 286,304,835 |
| 2024-10-25 | 8.31 | 8.43 | 8.26 | 8.38 | +0.72% | 233,789 | 195,018,014 |
| 2024-10-24 | 8.21 | 8.39 | 8.13 | 8.32 | -0.24% | 123,464 | 101,860,603 |
| 2024-10-23 | 8.46 | 8.46 | 8.27 | 8.34 | -0.71% | 187,160 | 156,508,853 |
| 2024-10-22 | 8.34 | 8.51 | 8.3 | 8.4 | +0.36% | 151,183 | 127,124,931 |
| 2024-10-21 | 8.22 | 8.56 | 8.2 | 8.37 | +3.21% | 276,058 | 231,675,277 |
| 2024-10-18 | 7.92 | 8.24 | 7.91 | 8.11 | +2.53% | 195,633 | 157,919,304 |
| 2024-10-17 | 8.11 | 8.17 | 7.9 | 7.91 | -1.74% | 142,343 | 114,282,142 |
| 2024-10-16 | 7.88 | 8.13 | 7.82 | 8.05 | +1% | 146,901 | 117,548,732 |
| 2024-10-15 | 8.2 | 8.25 | 7.96 | 7.97 | -3.86% | 214,937 | 174,021,195 |
| 2024-10-14 | 8.17 | 8.4 | 8.11 | 8.29 | +1.47% | 197,450 | 163,129,260 |
| 2024-10-11 | 8.41 | 8.43 | 8.05 | 8.17 | -2.51% | 213,562 | 175,719,209 |
| 2024-10-10 | 8.25 | 8.67 | 8.13 | 8.38 | +2.57% | 304,763 | 255,936,456 |
| 2024-10-09 | 8.8 | 8.8 | 8.17 | 8.17 | -10.02% | 407,415 | 342,058,986 |
| 2024-10-08 | 9.64 | 9.67 | 8.48 | 9.08 | +3.3% | 560,416 | 510,667,558 |
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：