股票概览
9.47
+0.53%
+0.05
9.43
开盘价
9.48
最高价
9.36
最低价
46,532
成交量
数据更新至: 2025-03-25
技术指标
9.42
MA5 (5日均线)
9.32
MA10 (10日均线)
9.22
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 | 9.43 | 9.48 | 9.36 | 9.47 | +0.53% | 46,532 | 43,814,511 |
| 2025-03-24 | 9.48 | 9.56 | 9.29 | 9.42 | -0.53% | 90,997 | 85,659,883 |
| 2025-03-21 | 9.4 | 9.57 | 9.4 | 9.47 | +0.32% | 118,179 | 112,196,790 |
| 2025-03-20 | 9.33 | 9.54 | 9.32 | 9.44 | +1.29% | 103,169 | 97,393,003 |
| 2025-03-19 | 9.35 | 9.42 | 9.28 | 9.32 | -1.06% | 76,777 | 71,719,633 |
| 2025-03-18 | 9.38 | 9.51 | 9.26 | 9.42 | +0.86% | 122,802 | 115,400,554 |
| 2025-03-17 | 9.25 | 9.4 | 9.24 | 9.34 | +1.41% | 117,538 | 109,489,879 |
| 2025-03-14 | 9.03 | 9.26 | 9.01 | 9.21 | +2.11% | 134,497 | 123,197,046 |
| 2025-03-13 | 9.1 | 9.12 | 8.99 | 9.02 | -1.1% | 111,238 | 100,606,919 |
| 2025-03-12 | 9.05 | 9.28 | 8.99 | 9.12 | +0.88% | 134,468 | 122,707,913 |
| 2025-03-11 | 9.09 | 9.12 | 8.97 | 9.04 | -0.99% | 67,010 | 60,461,540 |
| 2025-03-10 | 9.1 | 9.17 | 9.08 | 9.13 | +0.44% | 42,067 | 38,311,949 |
| 2025-03-07 | 9.11 | 9.14 | 9.06 | 9.09 | -0.33% | 35,947 | 32,717,293 |
| 2025-03-06 | 9.05 | 9.12 | 9.03 | 9.12 | +0.66% | 38,603 | 35,074,742 |
| 2025-03-05 | 9.05 | 9.08 | 9 | 9.06 | -0.33% | 32,563 | 29,394,081 |
| 2025-03-04 | 9.04 | 9.1 | 9.01 | 9.09 | +0.33% | 40,059 | 36,284,085 |
| 2025-03-03 | 9.14 | 9.18 | 9.04 | 9.06 | -0.98% | 75,958 | 69,087,955 |
| 2025-02-28 | 9.23 | 9.26 | 9.12 | 9.15 | -1.08% | 37,131 | 34,098,361 |
| 2025-02-27 | 9.25 | 9.3 | 9.19 | 9.25 | -0.22% | 36,645 | 33,850,484 |
| 2025-02-26 | 9.18 | 9.28 | 9.18 | 9.27 | +1.09% | 37,507 | 34,694,282 |
| 2025-02-25 | 9.21 | 9.25 | 9.17 | 9.17 | -0.65% | 35,878 | 33,034,217 |
| 2025-02-24 | 9.21 | 9.27 | 9.2 | 9.23 | -0.11% | 34,677 | 32,019,361 |
| 2025-02-21 | 9.24 | 9.25 | 9.15 | 9.24 | -0.11% | 42,767 | 39,394,232 |
| 2025-02-20 | 9.25 | 9.27 | 9.2 | 9.25 | -0.11% | 36,329 | 33,533,395 |
| 2025-02-19 | 9.22 | 9.29 | 9.22 | 9.26 | +0.11% | 30,312 | 28,088,022 |
| 2025-02-18 | 9.36 | 9.41 | 9.21 | 9.25 | -1.18% | 47,785 | 44,535,367 |
| 2025-02-17 | 9.35 | 9.38 | 9.26 | 9.36 | +0.21% | 52,262 | 48,749,241 |
| 2025-02-14 | 9.38 | 9.42 | 9.31 | 9.34 | -0.43% | 34,724 | 32,470,125 |
| 2025-02-13 | 9.43 | 9.46 | 9.37 | 9.38 | -0.53% | 43,559 | 41,013,102 |
| 2025-02-12 | 9.38 | 9.43 | 9.36 | 9.43 | +0.21% | 39,366 | 36,996,768 |
| 2025-02-11 | 9.44 | 9.45 | 9.35 | 9.41 | +0.11% | 43,507 | 40,850,517 |
| 2025-02-10 | 9.43 | 9.47 | 9.38 | 9.4 | -0.21% | 46,155 | 43,454,284 |
| 2025-02-07 | 9.41 | 9.48 | 9.33 | 9.42 | +0.11% | 57,560 | 54,186,571 |
| 2025-02-06 | 9.37 | 9.43 | 9.32 | 9.41 | +0.11% | 43,335 | 40,640,049 |
| 2025-02-05 | 9.52 | 9.55 | 9.37 | 9.4 | -0.84% | 42,566 | 40,218,224 |
| 2025-01-27 | 9.43 | 9.55 | 9.43 | 9.48 | +0.85% | 33,924 | 32,242,542 |
| 2025-01-24 | 9.42 | 9.5 | 9.37 | 9.4 | -0.42% | 31,990 | 30,108,703 |
| 2025-01-23 | 9.46 | 9.54 | 9.41 | 9.44 | +0.32% | 38,015 | 36,087,882 |
| 2025-01-22 | 9.36 | 9.46 | 9.34 | 9.41 | -0.11% | 37,870 | 35,666,715 |
| 2025-01-21 | 9.45 | 9.48 | 9.36 | 9.42 | -0.21% | 28,604 | 26,898,011 |
| 2025-01-20 | 9.34 | 9.46 | 9.31 | 9.44 | +1.4% | 40,432 | 38,005,082 |
| 2025-01-17 | 9.2 | 9.32 | 9.14 | 9.31 | +1.09% | 31,966 | 29,575,462 |
| 2025-01-16 | 9.23 | 9.31 | 9.16 | 9.21 | 0% | 38,238 | 35,329,990 |
| 2025-01-15 | 9.23 | 9.28 | 9.18 | 9.21 | -0.43% | 26,304 | 24,248,368 |
| 2025-01-14 | 9.08 | 9.26 | 9.05 | 9.25 | +2.21% | 43,362 | 39,875,101 |
| 2025-01-13 | 9 | 9.1 | 8.92 | 9.05 | +0.44% | 33,613 | 30,285,975 |
| 2025-01-10 | 9.18 | 9.21 | 9.01 | 9.01 | -1.53% | 33,435 | 30,471,092 |
| 2025-01-09 | 9.21 | 9.23 | 9.07 | 9.15 | -1.29% | 37,314 | 34,221,269 |
| 2025-01-08 | 9.3 | 9.38 | 9.14 | 9.27 | -0.75% | 48,414 | 44,847,551 |
| 2025-01-07 | 9.35 | 9.41 | 9.25 | 9.34 | -0.21% | 39,969 | 37,221,016 |
| 2025-01-06 | 9.28 | 9.45 | 9.17 | 9.36 | +0.86% | 51,825 | 48,383,126 |
| 2025-01-03 | 9.39 | 9.54 | 9.25 | 9.28 | -0.96% | 60,155 | 56,432,784 |
| 2025-01-02 | 9.51 | 9.63 | 9.27 | 9.37 | -1.58% | 67,106 | 63,390,283 |
| 2024-12-31 | 9.7 | 9.78 | 9.5 | 9.52 | -2.06% | 47,842 | 46,050,651 |
| 2024-12-30 | 9.71 | 9.8 | 9.67 | 9.72 | -0.31% | 37,720 | 36,699,528 |
| 2024-12-27 | 9.61 | 9.77 | 9.54 | 9.75 | +1.46% | 50,121 | 48,566,104 |
| 2024-12-26 | 9.64 | 9.7 | 9.59 | 9.61 | -0.31% | 42,449 | 40,879,705 |
| 2024-12-25 | 9.7 | 9.73 | 9.57 | 9.64 | -0.92% | 37,639 | 36,233,897 |
| 2024-12-24 | 9.58 | 9.76 | 9.57 | 9.73 | +1.57% | 47,987 | 46,574,208 |
| 2024-12-23 | 9.76 | 9.84 | 9.57 | 9.58 | -2.34% | 51,875 | 50,206,266 |
| 2024-12-20 | 9.77 | 9.88 | 9.77 | 9.81 | -0.1% | 33,698 | 33,132,235 |
| 2024-12-19 | 9.81 | 9.85 | 9.7 | 9.82 | -0.41% | 46,504 | 45,441,778 |
| 2024-12-18 | 9.88 | 9.97 | 9.84 | 9.86 | +0.2% | 44,430 | 44,022,925 |
| 2024-12-17 | 10.01 | 10.08 | 9.81 | 9.84 | -1.6% | 60,708 | 60,271,669 |
| 2024-12-16 | 10.02 | 10.13 | 9.95 | 10 | -0.4% | 62,336 | 62,542,440 |
| 2024-12-13 | 10.09 | 10.22 | 10.03 | 10.04 | -0.69% | 107,245 | 108,333,094 |
| 2024-12-12 | 10.09 | 10.13 | 10 | 10.11 | +0.1% | 98,992 | 99,769,679 |
| 2024-12-11 | 9.84 | 10.11 | 9.81 | 10.1 | +3.06% | 138,123 | 138,108,713 |
| 2024-12-10 | 10.02 | 10.07 | 9.75 | 9.8 | -0.61% | 88,695 | 87,740,950 |
| 2024-12-09 | 9.9 | 9.9 | 9.77 | 9.86 | +0.2% | 44,677 | 43,959,056 |
| 2024-12-06 | 9.7 | 9.85 | 9.7 | 9.84 | +1.03% | 62,244 | 60,989,298 |
| 2024-12-05 | 9.55 | 9.76 | 9.55 | 9.74 | +1.78% | 78,088 | 75,707,481 |
| 2024-12-04 | 9.72 | 9.73 | 9.55 | 9.57 | -1.54% | 65,652 | 63,291,258 |
| 2024-12-03 | 9.74 | 9.75 | 9.63 | 9.72 | -0.1% | 55,026 | 53,378,671 |
| 2024-12-02 | 9.61 | 9.74 | 9.61 | 9.73 | +1.04% | 58,737 | 56,913,947 |
| 2024-11-29 | 9.53 | 9.66 | 9.5 | 9.63 | +0.84% | 51,651 | 49,569,697 |
| 2024-11-28 | 9.63 | 9.64 | 9.54 | 9.55 | -0.62% | 42,313 | 40,596,971 |
| 2024-11-27 | 9.59 | 9.62 | 9.32 | 9.61 | +0.21% | 63,895 | 60,469,170 |
| 2024-11-26 | 9.65 | 9.71 | 9.59 | 9.59 | -1.03% | 37,461 | 36,128,612 |
| 2024-11-25 | 9.54 | 9.74 | 9.52 | 9.69 | +1.36% | 52,045 | 50,216,627 |
| 2024-11-22 | 9.86 | 9.94 | 9.55 | 9.56 | -3.43% | 73,000 | 71,227,232 |
| 2024-11-21 | 9.93 | 9.97 | 9.83 | 9.9 | -0.4% | 52,091 | 51,483,469 |
| 2024-11-20 | 9.81 | 9.95 | 9.8 | 9.94 | +0.71% | 70,276 | 69,447,638 |
| 2024-11-19 | 9.72 | 9.87 | 9.67 | 9.87 | +1.54% | 61,986 | 60,620,263 |
| 2024-11-18 | 9.84 | 9.92 | 9.7 | 9.72 | -0.61% | 75,269 | 73,796,781 |
| 2024-11-15 | 9.95 | 10.06 | 9.78 | 9.78 | -2% | 85,928 | 85,288,552 |
| 2024-11-14 | 10.21 | 10.25 | 9.97 | 9.98 | -3.01% | 91,774 | 92,709,535 |
| 2024-11-13 | 10.17 | 10.47 | 10.14 | 10.29 | +1.28% | 120,936 | 124,344,743 |
| 2024-11-12 | 10.28 | 10.29 | 10.1 | 10.16 | -0.88% | 102,093 | 104,136,168 |
| 2024-11-11 | 10 | 10.25 | 9.97 | 10.25 | +2.4% | 118,223 | 120,082,773 |
| 2024-11-08 | 10.08 | 10.12 | 9.96 | 10.01 | -0.4% | 90,857 | 91,185,285 |
| 2024-11-07 | 9.86 | 10.05 | 9.83 | 10.05 | +1.31% | 113,363 | 112,998,233 |
| 2024-11-06 | 9.98 | 10.04 | 9.88 | 9.92 | -0.6% | 103,624 | 103,027,282 |
| 2024-11-05 | 9.92 | 10.02 | 9.88 | 9.98 | +0.91% | 118,076 | 117,442,858 |
| 2024-11-04 | 9.76 | 9.9 | 9.71 | 9.89 | +1.33% | 84,139 | 82,464,250 |
| 2024-11-01 | 9.88 | 9.95 | 9.73 | 9.76 | -0.51% | 125,590 | 123,639,327 |
| 2024-10-31 | 9.86 | 9.9 | 9.72 | 9.81 | +2.51% | 146,637 | 143,671,537 |
| 2024-10-30 | 9.54 | 9.66 | 9.46 | 9.57 | +0.31% | 69,327 | 66,232,932 |
| 2024-10-29 | 9.74 | 9.8 | 9.54 | 9.54 | -2.05% | 92,408 | 89,172,766 |
| 2024-10-28 | 9.56 | 9.77 | 9.53 | 9.74 | +2.1% | 119,392 | 115,204,546 |
| 2024-10-25 | 9.35 | 9.54 | 9.35 | 9.54 | +1.27% | 95,025 | 90,313,048 |
| 2024-10-24 | 9.4 | 9.63 | 9.31 | 9.42 | -0.32% | 97,100 | 91,470,342 |
| 2024-10-23 | 9.46 | 9.5 | 9.39 | 9.45 | +0.43% | 79,879 | 75,417,946 |
| 2024-10-22 | 9.31 | 9.44 | 9.28 | 9.41 | +0.97% | 70,987 | 66,563,788 |
| 2024-10-21 | 9.31 | 9.47 | 9.28 | 9.32 | +0.22% | 87,297 | 81,649,714 |
| 2024-10-18 | 9.13 | 9.4 | 9.1 | 9.3 | +1.86% | 77,676 | 71,915,547 |
| 2024-10-17 | 9.29 | 9.32 | 9.13 | 9.13 | -1.08% | 47,079 | 43,359,816 |
| 2024-10-16 | 9.19 | 9.35 | 9.14 | 9.23 | -0.54% | 55,705 | 51,548,339 |
| 2024-10-15 | 9.37 | 9.5 | 9.27 | 9.28 | -1.59% | 73,223 | 68,561,610 |
| 2024-10-14 | 9.27 | 9.47 | 9.26 | 9.43 | +1.62% | 66,282 | 62,149,141 |
| 2024-10-11 | 9.55 | 9.58 | 9.22 | 9.28 | -3.03% | 90,387 | 84,992,422 |
| 2024-10-10 | 9.43 | 9.7 | 9.31 | 9.57 | +1.48% | 95,761 | 91,450,507 |
| 2024-10-09 | 10.07 | 10.14 | 9.39 | 9.43 | -8% | 171,143 | 165,567,752 |
| 2024-10-08 | 10.8 | 10.86 | 9.91 | 10.25 | +3.54% | 308,700 | 319,267,321 |
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：