股票概览
9.15
+0.22%
+0.02
9.14
开盘价
9.17
最高价
9.09
最低价
125,650
成交量
数据更新至: 2025-03-25
技术指标
9.03
MA5 (5日均线)
8.91
MA10 (10日均线)
8.79
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 | 9.14 | 9.17 | 9.09 | 9.15 | +0.22% | 125,650 | 114,770,715 |
| 2025-03-24 | 8.9 | 9.15 | 8.9 | 9.13 | +2.35% | 326,683 | 296,258,184 |
| 2025-03-21 | 9 | 9.05 | 8.85 | 8.92 | -0.67% | 224,528 | 200,961,863 |
| 2025-03-20 | 8.97 | 9.1 | 8.96 | 8.98 | 0% | 221,857 | 199,967,756 |
| 2025-03-19 | 8.83 | 8.98 | 8.82 | 8.98 | +1.7% | 259,559 | 231,188,511 |
| 2025-03-18 | 8.84 | 8.85 | 8.78 | 8.83 | +0.11% | 150,264 | 132,433,199 |
| 2025-03-17 | 8.83 | 8.88 | 8.78 | 8.82 | -0.11% | 275,813 | 243,341,154 |
| 2025-03-14 | 8.72 | 8.88 | 8.72 | 8.83 | +1.03% | 261,896 | 231,221,576 |
| 2025-03-13 | 8.7 | 8.79 | 8.69 | 8.74 | +0.34% | 159,035 | 138,960,238 |
| 2025-03-12 | 8.74 | 8.76 | 8.69 | 8.71 | -0.57% | 127,883 | 111,615,955 |
| 2025-03-11 | 8.59 | 8.76 | 8.58 | 8.76 | +1.27% | 161,239 | 140,094,518 |
| 2025-03-10 | 8.74 | 8.74 | 8.61 | 8.65 | -1.14% | 165,549 | 143,294,717 |
| 2025-03-07 | 8.77 | 8.85 | 8.72 | 8.75 | -0.46% | 171,508 | 150,365,461 |
| 2025-03-06 | 8.8 | 8.81 | 8.71 | 8.79 | +0.11% | 243,399 | 213,359,952 |
| 2025-03-05 | 8.65 | 8.79 | 8.62 | 8.78 | +1.5% | 259,017 | 226,028,005 |
| 2025-03-04 | 8.58 | 8.7 | 8.58 | 8.65 | +0.35% | 182,209 | 157,755,214 |
| 2025-03-03 | 8.57 | 8.63 | 8.53 | 8.62 | +0.58% | 214,425 | 184,240,098 |
| 2025-02-28 | 8.61 | 8.69 | 8.57 | 8.57 | -0.7% | 232,359 | 200,411,037 |
| 2025-02-27 | 8.57 | 8.66 | 8.51 | 8.63 | +0.82% | 218,988 | 188,359,032 |
| 2025-02-26 | 8.56 | 8.65 | 8.53 | 8.56 | +0.23% | 211,090 | 181,297,281 |
| 2025-02-25 | 8.63 | 8.64 | 8.52 | 8.54 | -1.04% | 214,375 | 183,869,684 |
| 2025-02-24 | 8.74 | 8.76 | 8.6 | 8.63 | -1.37% | 282,196 | 244,824,973 |
| 2025-02-21 | 8.88 | 8.9 | 8.71 | 8.75 | -1.46% | 275,130 | 241,168,288 |
| 2025-02-20 | 8.95 | 8.95 | 8.86 | 8.88 | -0.67% | 129,395 | 115,133,366 |
| 2025-02-19 | 9.03 | 9.04 | 8.92 | 8.94 | -0.78% | 153,560 | 137,780,097 |
| 2025-02-18 | 8.91 | 9.08 | 8.88 | 9.01 | +1.12% | 261,929 | 235,685,363 |
| 2025-02-17 | 8.97 | 8.98 | 8.85 | 8.91 | -0.67% | 201,502 | 179,134,397 |
| 2025-02-14 | 8.98 | 8.99 | 8.87 | 8.97 | -0.11% | 214,606 | 191,471,660 |
| 2025-02-13 | 9.05 | 9.07 | 8.97 | 8.98 | -0.66% | 157,639 | 141,894,490 |
| 2025-02-12 | 9.05 | 9.08 | 8.98 | 9.04 | -0.11% | 130,976 | 118,185,670 |
| 2025-02-11 | 8.95 | 9.08 | 8.95 | 9.05 | +1.12% | 182,545 | 165,034,333 |
| 2025-02-10 | 9.02 | 9.08 | 8.95 | 8.95 | -0.67% | 193,002 | 173,988,893 |
| 2025-02-07 | 9.06 | 9.1 | 9 | 9.01 | -0.77% | 210,433 | 190,363,006 |
| 2025-02-06 | 9.11 | 9.16 | 9.02 | 9.08 | -0.22% | 199,291 | 180,643,812 |
| 2025-02-05 | 9.26 | 9.26 | 9.06 | 9.1 | -1.3% | 263,753 | 241,091,002 |
| 2025-01-27 | 9.17 | 9.32 | 9.17 | 9.22 | +0.77% | 222,459 | 205,569,188 |
| 2025-01-24 | 9.08 | 9.2 | 9.01 | 9.15 | +0.55% | 250,577 | 228,628,978 |
| 2025-01-23 | 8.93 | 9.18 | 8.93 | 9.1 | +2.94% | 284,732 | 257,975,006 |
| 2025-01-22 | 9.06 | 9.1 | 8.79 | 8.84 | -2.54% | 289,659 | 257,199,197 |
| 2025-01-21 | 8.9 | 9.07 | 8.88 | 9.07 | +2.02% | 276,704 | 248,889,346 |
| 2025-01-20 | 8.74 | 8.97 | 8.68 | 8.89 | +4.34% | 511,052 | 452,121,115 |
| 2025-01-17 | 8.48 | 8.58 | 8.41 | 8.52 | +0.35% | 138,946 | 118,315,812 |
| 2025-01-16 | 8.37 | 8.53 | 8.35 | 8.49 | +1.92% | 266,352 | 225,196,599 |
| 2025-01-15 | 8.27 | 8.43 | 8.27 | 8.33 | +0.73% | 194,719 | 162,453,875 |
| 2025-01-14 | 8.16 | 8.34 | 8.11 | 8.27 | +1.6% | 209,351 | 172,720,195 |
| 2025-01-13 | 8.25 | 8.26 | 8.08 | 8.14 | -1.81% | 214,637 | 174,974,618 |
| 2025-01-10 | 8.41 | 8.44 | 8.26 | 8.29 | -0.96% | 196,553 | 163,831,069 |
| 2025-01-09 | 8.48 | 8.5 | 8.36 | 8.37 | -1.53% | 217,843 | 183,459,076 |
| 2025-01-08 | 8.44 | 8.55 | 8.38 | 8.5 | +0.71% | 285,382 | 241,468,743 |
| 2025-01-07 | 8.48 | 8.49 | 8.38 | 8.44 | -0.71% | 244,182 | 205,791,969 |
| 2025-01-06 | 8.48 | 8.52 | 8.31 | 8.5 | +0.24% | 228,594 | 192,771,168 |
| 2025-01-03 | 8.63 | 8.76 | 8.46 | 8.48 | -1.74% | 248,754 | 213,188,341 |
| 2025-01-02 | 8.92 | 9.02 | 8.58 | 8.63 | -2.92% | 315,501 | 276,677,479 |
| 2024-12-31 | 9.07 | 9.18 | 8.86 | 8.89 | -1.98% | 342,524 | 308,930,917 |
| 2024-12-30 | 8.78 | 9.07 | 8.77 | 9.07 | +2.95% | 337,505 | 302,158,579 |
| 2024-12-27 | 8.8 | 8.87 | 8.64 | 8.81 | -0.11% | 222,484 | 194,740,374 |
| 2024-12-26 | 8.83 | 8.87 | 8.77 | 8.82 | 0% | 163,581 | 144,111,102 |
| 2024-12-25 | 8.74 | 8.84 | 8.7 | 8.82 | +1.15% | 238,607 | 209,544,427 |
| 2024-12-24 | 8.56 | 8.74 | 8.56 | 8.72 | +1.4% | 235,693 | 204,762,442 |
| 2024-12-23 | 8.5 | 8.67 | 8.5 | 8.6 | +0.94% | 242,962 | 209,267,015 |
| 2024-12-20 | 8.59 | 8.65 | 8.5 | 8.52 | -1.16% | 224,473 | 192,245,407 |
| 2024-12-19 | 8.66 | 8.72 | 8.54 | 8.62 | -0.81% | 235,477 | 202,617,945 |
| 2024-12-18 | 8.64 | 8.81 | 8.63 | 8.69 | +1.05% | 253,472 | 221,201,751 |
| 2024-12-17 | 8.71 | 8.81 | 8.55 | 8.6 | -1.26% | 313,031 | 271,141,175 |
| 2024-12-16 | 8.68 | 8.78 | 8.68 | 8.71 | 0% | 189,539 | 165,432,409 |
| 2024-12-13 | 8.86 | 8.88 | 8.68 | 8.71 | -1.69% | 306,130 | 267,960,925 |
| 2024-12-12 | 8.78 | 8.9 | 8.76 | 8.86 | +0.91% | 233,113 | 206,330,572 |
| 2024-12-11 | 8.81 | 8.88 | 8.73 | 8.78 | -0.34% | 206,514 | 181,505,634 |
| 2024-12-10 | 8.93 | 8.99 | 8.78 | 8.81 | -0.11% | 244,868 | 216,681,622 |
| 2024-12-09 | 8.8 | 8.87 | 8.73 | 8.82 | +0.23% | 160,376 | 141,376,864 |
| 2024-12-06 | 8.71 | 8.83 | 8.69 | 8.8 | +1.15% | 185,469 | 162,749,962 |
| 2024-12-05 | 8.69 | 8.83 | 8.68 | 8.7 | -0.34% | 239,697 | 209,698,364 |
| 2024-12-04 | 8.64 | 8.74 | 8.57 | 8.73 | +0.69% | 270,339 | 234,038,626 |
| 2024-12-03 | 8.51 | 8.67 | 8.48 | 8.67 | +2% | 255,311 | 219,094,874 |
| 2024-12-02 | 8.58 | 8.62 | 8.47 | 8.5 | -0.58% | 254,054 | 216,408,131 |
| 2024-11-29 | 8.53 | 8.66 | 8.5 | 8.55 | +0.23% | 243,832 | 209,903,564 |
| 2024-11-28 | 8.54 | 8.58 | 8.45 | 8.53 | -0.23% | 150,347 | 128,082,224 |
| 2024-11-27 | 8.39 | 8.55 | 8.31 | 8.55 | +1.54% | 227,486 | 192,320,011 |
| 2024-11-26 | 8.28 | 8.47 | 8.25 | 8.42 | +1.32% | 222,552 | 186,773,883 |
| 2024-11-25 | 8.31 | 8.42 | 8.26 | 8.31 | +0.48% | 211,883 | 176,344,938 |
| 2024-11-22 | 8.6 | 8.67 | 8.26 | 8.27 | -4.06% | 333,250 | 280,734,477 |
| 2024-11-21 | 8.63 | 8.64 | 8.54 | 8.62 | -0.12% | 189,673 | 162,742,727 |
| 2024-11-20 | 8.7 | 8.79 | 8.58 | 8.63 | -1.37% | 228,521 | 197,328,544 |
| 2024-11-19 | 8.66 | 8.87 | 8.53 | 8.75 | +0.81% | 333,693 | 291,911,609 |
| 2024-11-18 | 8.57 | 8.89 | 8.57 | 8.68 | +2.72% | 510,513 | 446,302,013 |
| 2024-11-15 | 8.45 | 8.6 | 8.39 | 8.45 | -0.12% | 230,270 | 195,654,403 |
| 2024-11-14 | 8.51 | 8.62 | 8.44 | 8.46 | -0.7% | 241,260 | 205,745,982 |
| 2024-11-13 | 8.4 | 8.54 | 8.38 | 8.52 | +0.95% | 245,036 | 207,803,079 |
| 2024-11-12 | 8.5 | 8.62 | 8.39 | 8.44 | -0.94% | 269,047 | 228,718,884 |
| 2024-11-11 | 8.75 | 8.76 | 8.46 | 8.52 | -3.29% | 416,932 | 355,980,480 |
| 2024-11-08 | 8.89 | 8.94 | 8.73 | 8.81 | -0.79% | 259,173 | 228,492,965 |
| 2024-11-07 | 8.63 | 8.88 | 8.62 | 8.88 | +2.54% | 260,563 | 228,482,182 |
| 2024-11-06 | 8.81 | 8.85 | 8.61 | 8.66 | -2.15% | 341,453 | 297,366,798 |
| 2024-11-05 | 8.78 | 8.88 | 8.67 | 8.85 | +0.34% | 281,312 | 247,118,677 |
| 2024-11-04 | 8.66 | 8.82 | 8.53 | 8.82 | +1.61% | 284,160 | 247,158,377 |
| 2024-11-01 | 8.52 | 8.83 | 8.46 | 8.68 | +1.88% | 386,665 | 335,099,719 |
| 2024-10-31 | 8.56 | 8.7 | 8.45 | 8.52 | +0.71% | 275,964 | 235,898,588 |
| 2024-10-30 | 8.45 | 8.77 | 8.39 | 8.46 | +2.05% | 460,872 | 393,590,956 |
| 2024-10-29 | 8.33 | 8.43 | 8.26 | 8.29 | -0.48% | 175,790 | 146,640,614 |
| 2024-10-28 | 8.28 | 8.35 | 8.2 | 8.33 | +0.24% | 218,302 | 180,555,357 |
| 2024-10-25 | 8.4 | 8.45 | 8.21 | 8.31 | -1.31% | 233,117 | 193,658,519 |
| 2024-10-24 | 8.45 | 8.49 | 8.36 | 8.42 | -0.94% | 199,012 | 167,571,560 |
| 2024-10-23 | 8.54 | 8.6 | 8.46 | 8.5 | -0.35% | 200,659 | 171,040,066 |
| 2024-10-22 | 8.54 | 8.67 | 8.41 | 8.53 | -0.81% | 204,221 | 173,647,817 |
| 2024-10-21 | 8.6 | 8.63 | 8.35 | 8.6 | 0% | 290,843 | 247,871,594 |
| 2024-10-18 | 8.52 | 8.78 | 8.34 | 8.6 | +0.82% | 502,060 | 428,714,092 |
| 2024-10-17 | 8.69 | 8.77 | 8.51 | 8.53 | -1.73% | 326,894 | 281,671,933 |
| 2024-10-16 | 8.23 | 8.82 | 8.22 | 8.68 | +5.08% | 562,608 | 484,073,811 |
| 2024-10-15 | 8.3 | 8.65 | 8.24 | 8.26 | -1.55% | 403,651 | 341,019,730 |
| 2024-10-14 | 8.08 | 8.49 | 8.08 | 8.39 | +4.88% | 586,827 | 488,023,631 |
| 2024-10-11 | 8.14 | 8.23 | 7.91 | 8 | -1.72% | 257,691 | 207,699,167 |
| 2024-10-10 | 7.95 | 8.34 | 7.89 | 8.14 | +3.83% | 564,113 | 458,656,320 |
| 2024-10-09 | 8.4 | 8.4 | 7.82 | 7.84 | -7.98% | 622,908 | 503,183,231 |
| 2024-10-08 | 9.17 | 9.18 | 8.31 | 8.52 | +1.79% | 718,667 | 620,072,363 |
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：