股票概览
9.25
-0.54%
-0.05
9.3
开盘价
9.34
最高价
9.05
最低价
83,236
成交量
数据更新至: 2025-03-25
技术指标
9.42
MA5 (5日均线)
9.64
MA10 (10日均线)
9.47
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 | 9.3 | 9.34 | 9.05 | 9.25 | -0.54% | 83,236 | 76,487,199 |
| 2025-03-24 | 9.47 | 9.49 | 9.13 | 9.3 | -1.8% | 129,384 | 120,262,395 |
| 2025-03-21 | 9.42 | 9.53 | 9.27 | 9.47 | +0.53% | 157,034 | 147,395,256 |
| 2025-03-20 | 9.63 | 9.63 | 9.39 | 9.42 | -2.59% | 164,130 | 155,413,253 |
| 2025-03-19 | 9.73 | 9.9 | 9.61 | 9.67 | -1.12% | 141,594 | 137,651,497 |
| 2025-03-18 | 9.72 | 9.86 | 9.62 | 9.78 | +0.31% | 151,232 | 147,443,400 |
| 2025-03-17 | 9.87 | 9.92 | 9.66 | 9.75 | -1.71% | 214,973 | 209,410,332 |
| 2025-03-14 | 9.72 | 10.11 | 9.62 | 9.92 | +2.16% | 353,977 | 349,938,029 |
| 2025-03-13 | 10.13 | 10.19 | 9.52 | 9.71 | -4.43% | 321,722 | 315,559,908 |
| 2025-03-12 | 9.95 | 10.31 | 9.95 | 10.16 | +2.21% | 494,828 | 502,860,912 |
| 2025-03-11 | 9.1 | 10 | 9.08 | 9.94 | +6.65% | 535,511 | 515,238,285 |
| 2025-03-10 | 9.33 | 9.45 | 9.16 | 9.32 | +1.3% | 225,428 | 209,517,060 |
| 2025-03-07 | 9.16 | 9.28 | 9.1 | 9.2 | 0% | 189,587 | 174,460,851 |
| 2025-03-06 | 9.18 | 9.29 | 9.11 | 9.2 | +0.22% | 300,843 | 276,917,803 |
| 2025-03-05 | 9.04 | 9.38 | 9.04 | 9.18 | +1.21% | 338,807 | 311,820,445 |
| 2025-03-04 | 8.97 | 9.13 | 8.94 | 9.07 | +0.22% | 162,381 | 146,756,773 |
| 2025-03-03 | 9.16 | 9.2 | 8.92 | 9.05 | +0.56% | 225,045 | 204,228,401 |
| 2025-02-28 | 9.15 | 9.25 | 8.86 | 9 | -3.12% | 477,166 | 429,545,977 |
| 2025-02-27 | 9.71 | 9.75 | 9.14 | 9.29 | -4.91% | 528,576 | 495,558,579 |
| 2025-02-26 | 9.63 | 9.87 | 9.59 | 9.77 | +0.72% | 327,087 | 318,535,200 |
| 2025-02-25 | 9.58 | 9.82 | 9.45 | 9.7 | -0.41% | 327,914 | 315,652,811 |
| 2025-02-24 | 9.8 | 9.94 | 9.61 | 9.74 | -2.4% | 506,594 | 493,372,288 |
| 2025-02-21 | 9.1 | 10.11 | 9.03 | 9.98 | +8.48% | 939,633 | 910,906,960 |
| 2025-02-20 | 8.7 | 9.35 | 8.6 | 9.2 | +4.66% | 774,008 | 695,779,818 |
| 2025-02-19 | 8.48 | 8.82 | 8.46 | 8.79 | +3.53% | 497,515 | 429,753,371 |
| 2025-02-18 | 8.4 | 8.78 | 8.26 | 8.49 | +0.95% | 568,970 | 486,185,514 |
| 2025-02-17 | 8.1 | 8.41 | 8.04 | 8.41 | +4.34% | 407,390 | 336,893,045 |
| 2025-02-14 | 8.09 | 8.16 | 7.98 | 8.06 | -0.37% | 205,792 | 165,979,047 |
| 2025-02-13 | 8.25 | 8.28 | 8.07 | 8.09 | -2.18% | 223,688 | 182,206,093 |
| 2025-02-12 | 8.17 | 8.28 | 8.14 | 8.27 | +1.1% | 208,851 | 171,645,665 |
| 2025-02-11 | 8.24 | 8.26 | 8.07 | 8.18 | -0.73% | 191,589 | 156,053,097 |
| 2025-02-10 | 8.31 | 8.35 | 8.18 | 8.24 | -1.08% | 267,139 | 220,153,137 |
| 2025-02-07 | 8.25 | 8.45 | 8.15 | 8.33 | +0.97% | 407,639 | 338,792,586 |
| 2025-02-06 | 7.94 | 8.29 | 7.93 | 8.25 | +3.25% | 422,236 | 345,702,762 |
| 2025-02-05 | 7.92 | 8.08 | 7.71 | 7.99 | +1.14% | 275,065 | 217,162,331 |
| 2025-01-27 | 8.11 | 8.2 | 7.9 | 7.9 | -3.07% | 261,367 | 209,041,637 |
| 2025-01-24 | 8.11 | 8.22 | 8 | 8.15 | +0.74% | 280,989 | 228,033,074 |
| 2025-01-23 | 8.18 | 8.4 | 8.08 | 8.09 | -1.58% | 405,193 | 333,223,470 |
| 2025-01-22 | 8 | 8.44 | 7.93 | 8.22 | +2.49% | 609,293 | 502,616,419 |
| 2025-01-21 | 8.02 | 8.14 | 7.88 | 8.02 | +0.38% | 301,717 | 241,086,151 |
| 2025-01-20 | 8.03 | 8.16 | 7.89 | 7.99 | 0% | 376,518 | 301,257,325 |
| 2025-01-17 | 7.8 | 8.1 | 7.74 | 7.99 | +0.88% | 656,278 | 522,423,146 |
| 2025-01-16 | 7.41 | 8.13 | 7.39 | 7.92 | +7.17% | 748,978 | 589,607,265 |
| 2025-01-15 | 7.7 | 7.7 | 7.32 | 7.39 | -4.03% | 378,827 | 282,420,753 |
| 2025-01-14 | 7.4 | 7.73 | 7.4 | 7.7 | +3.22% | 343,354 | 261,280,608 |
| 2025-01-13 | 7.35 | 7.58 | 7.28 | 7.46 | -0.53% | 282,040 | 209,284,748 |
| 2025-01-10 | 7.5 | 7.86 | 7.35 | 7.5 | +2.04% | 554,256 | 421,504,897 |
| 2025-01-09 | 6.86 | 7.58 | 6.85 | 7.35 | +6.68% | 461,500 | 338,401,867 |
| 2025-01-08 | 7.03 | 7.03 | 6.7 | 6.89 | -1.99% | 148,453 | 101,709,006 |
| 2025-01-07 | 7.02 | 7.05 | 6.9 | 7.03 | +0.43% | 99,018 | 69,101,581 |
| 2025-01-06 | 7.1 | 7.18 | 6.92 | 7 | -1.27% | 127,471 | 89,686,934 |
| 2025-01-03 | 7.31 | 7.34 | 7.05 | 7.09 | -2.61% | 123,781 | 89,136,036 |
| 2025-01-02 | 7.51 | 7.6 | 7.21 | 7.28 | -3.45% | 123,399 | 91,261,063 |
| 2024-12-31 | 7.81 | 7.84 | 7.54 | 7.54 | -3.46% | 119,229 | 91,183,105 |
| 2024-12-30 | 7.76 | 7.83 | 7.7 | 7.81 | +0.26% | 84,398 | 65,696,398 |
| 2024-12-27 | 7.75 | 7.88 | 7.68 | 7.79 | +0.65% | 91,597 | 71,583,089 |
| 2024-12-26 | 7.7 | 7.79 | 7.66 | 7.74 | +0.52% | 71,534 | 55,494,284 |
| 2024-12-25 | 7.82 | 7.82 | 7.6 | 7.7 | -1.28% | 104,269 | 80,068,354 |
| 2024-12-24 | 7.8 | 7.87 | 7.73 | 7.8 | +1.04% | 92,373 | 72,032,104 |
| 2024-12-23 | 8.03 | 8.09 | 7.7 | 7.72 | -4.34% | 172,796 | 135,754,031 |
| 2024-12-20 | 7.97 | 8.1 | 7.91 | 8.07 | +1.25% | 98,204 | 78,659,524 |
| 2024-12-19 | 7.91 | 8 | 7.86 | 7.97 | -0.38% | 118,928 | 94,341,405 |
| 2024-12-18 | 8.05 | 8.09 | 7.97 | 8 | -0.37% | 99,561 | 79,909,031 |
| 2024-12-17 | 8.21 | 8.21 | 7.98 | 8.03 | -2.19% | 126,230 | 102,030,549 |
| 2024-12-16 | 8.4 | 8.51 | 8.16 | 8.21 | -0.73% | 162,690 | 134,884,332 |
| 2024-12-13 | 8.43 | 8.43 | 8.22 | 8.27 | -2.48% | 176,963 | 146,841,657 |
| 2024-12-12 | 8.46 | 8.5 | 8.33 | 8.48 | +0.47% | 129,403 | 108,969,939 |
| 2024-12-11 | 8.33 | 8.61 | 8.32 | 8.44 | +0.96% | 158,222 | 134,318,019 |
| 2024-12-10 | 8.59 | 8.62 | 8.33 | 8.36 | +0.72% | 212,331 | 179,798,811 |
| 2024-12-09 | 8.48 | 8.51 | 8.28 | 8.3 | -2.12% | 158,949 | 133,353,016 |
| 2024-12-06 | 8.56 | 8.56 | 8.32 | 8.48 | -0.7% | 167,571 | 141,468,833 |
| 2024-12-05 | 8.63 | 8.72 | 8.5 | 8.54 | 0% | 199,077 | 170,865,309 |
| 2024-12-04 | 8.32 | 8.74 | 8.24 | 8.54 | +2.15% | 306,693 | 260,066,594 |
| 2024-12-03 | 8.4 | 8.43 | 8.23 | 8.36 | 0% | 141,651 | 117,992,352 |
| 2024-12-02 | 8.28 | 8.41 | 8.27 | 8.36 | +0.97% | 123,131 | 102,916,458 |
| 2024-11-29 | 8.13 | 8.34 | 8.08 | 8.28 | +1.72% | 111,236 | 91,670,493 |
| 2024-11-28 | 8.29 | 8.31 | 8.13 | 8.14 | -1.93% | 103,666 | 84,981,608 |
| 2024-11-27 | 8 | 8.32 | 7.78 | 8.3 | +3.75% | 186,983 | 151,080,476 |
| 2024-11-26 | 8.2 | 8.29 | 7.98 | 8 | -2.56% | 133,996 | 108,629,383 |
| 2024-11-25 | 8.13 | 8.25 | 8.08 | 8.21 | +0.86% | 103,065 | 83,976,107 |
| 2024-11-22 | 8.38 | 8.43 | 8.14 | 8.14 | -3.44% | 190,108 | 157,306,055 |
| 2024-11-21 | 8.54 | 8.59 | 8.32 | 8.43 | -1.29% | 164,172 | 138,455,468 |
| 2024-11-20 | 8.44 | 8.56 | 8.41 | 8.54 | +0.83% | 139,555 | 118,328,055 |
| 2024-11-19 | 8.3 | 8.48 | 8.19 | 8.47 | +2.67% | 144,090 | 120,349,610 |
| 2024-11-18 | 8.48 | 8.55 | 8.21 | 8.25 | -2.48% | 203,407 | 169,581,403 |
| 2024-11-15 | 8.65 | 8.77 | 8.43 | 8.46 | -2.65% | 165,110 | 142,093,292 |
| 2024-11-14 | 9.06 | 9.16 | 8.66 | 8.69 | -4.4% | 255,499 | 225,703,543 |
| 2024-11-13 | 8.93 | 9.13 | 8.66 | 9.09 | +1.79% | 296,505 | 263,983,654 |
| 2024-11-12 | 9.1 | 9.22 | 8.82 | 8.93 | -1.11% | 310,237 | 279,877,398 |
| 2024-11-11 | 8.66 | 9.04 | 8.6 | 9.03 | +4.27% | 322,906 | 287,311,656 |
| 2024-11-08 | 8.84 | 8.96 | 8.64 | 8.66 | -1.03% | 284,579 | 249,312,161 |
| 2024-11-07 | 8.39 | 8.75 | 8.34 | 8.75 | +3.43% | 320,770 | 276,212,304 |
| 2024-11-06 | 8.61 | 8.69 | 8.4 | 8.46 | -1.74% | 303,633 | 259,141,877 |
| 2024-11-05 | 8.43 | 8.67 | 8.36 | 8.61 | +2.14% | 278,204 | 237,833,975 |
| 2024-11-04 | 8.35 | 8.49 | 8.32 | 8.43 | +1.32% | 127,783 | 107,460,803 |
| 2024-11-01 | 8.54 | 8.68 | 8.23 | 8.32 | -3.03% | 223,955 | 188,552,111 |
| 2024-10-31 | 8.46 | 8.63 | 8.3 | 8.58 | +2.26% | 295,564 | 250,082,640 |
| 2024-10-30 | 8.37 | 8.52 | 8.29 | 8.39 | +0.12% | 220,231 | 185,338,467 |
| 2024-10-29 | 8.6 | 8.65 | 8.37 | 8.38 | -2.78% | 308,783 | 262,545,770 |
| 2024-10-28 | 8.66 | 8.67 | 8.39 | 8.62 | -1.15% | 391,611 | 333,938,987 |
| 2024-10-25 | 8.8 | 8.81 | 8.52 | 8.72 | -0.46% | 385,650 | 332,601,706 |
| 2024-10-24 | 8.37 | 8.81 | 8.37 | 8.76 | +4.78% | 571,211 | 494,282,320 |
| 2024-10-23 | 8.27 | 8.5 | 8.15 | 8.36 | +2.45% | 412,093 | 345,528,723 |
| 2024-10-22 | 8.1 | 8.2 | 8 | 8.16 | +0.37% | 216,646 | 175,697,522 |
| 2024-10-21 | 8.05 | 8.29 | 7.97 | 8.13 | +1.25% | 311,699 | 253,160,728 |
| 2024-10-18 | 7.65 | 8.17 | 7.64 | 8.03 | +4.15% | 325,510 | 259,317,286 |
| 2024-10-17 | 7.89 | 7.94 | 7.69 | 7.71 | -2.03% | 225,432 | 175,705,979 |
| 2024-10-16 | 7.5 | 7.97 | 7.45 | 7.87 | +3.55% | 280,685 | 219,431,994 |
| 2024-10-15 | 7.89 | 7.94 | 7.6 | 7.6 | -4.04% | 183,217 | 142,242,790 |
| 2024-10-14 | 7.76 | 7.93 | 7.54 | 7.92 | +2.59% | 237,021 | 183,655,933 |
| 2024-10-11 | 8.19 | 8.21 | 7.6 | 7.72 | -5.74% | 277,542 | 218,244,298 |
| 2024-10-10 | 8.58 | 8.7 | 8.18 | 8.19 | -2.73% | 295,622 | 248,519,625 |
| 2024-10-09 | 8.99 | 8.99 | 8.4 | 8.42 | -7.68% | 400,434 | 348,480,021 |
| 2024-10-08 | 9.28 | 9.28 | 8.51 | 9.12 | +8.06% | 591,800 | 529,193,116 |
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：