股票概览
9.43
+0.43%
+0.04
9.38
开盘价
9.52
最高价
9.32
最低价
222,495
成交量
数据更新至: 2025-03-25
技术指标
9.40
MA5 (5日均线)
9.44
MA10 (10日均线)
9.50
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 | 9.38 | 9.52 | 9.32 | 9.43 | +0.43% | 222,495 | 210,065,462 |
| 2025-03-24 | 9.43 | 9.51 | 9.31 | 9.39 | 0% | 306,909 | 288,264,818 |
| 2025-03-21 | 9.35 | 9.53 | 9.35 | 9.39 | +0.11% | 466,042 | 439,734,004 |
| 2025-03-20 | 9.39 | 9.43 | 9.37 | 9.38 | -0.21% | 223,853 | 210,339,977 |
| 2025-03-19 | 9.52 | 9.52 | 9.38 | 9.4 | -1.26% | 359,825 | 338,965,045 |
| 2025-03-18 | 9.57 | 9.62 | 9.5 | 9.52 | -0.73% | 284,196 | 271,012,837 |
| 2025-03-17 | 9.55 | 9.63 | 9.53 | 9.59 | +0.31% | 408,700 | 391,300,173 |
| 2025-03-14 | 9.35 | 9.59 | 9.33 | 9.56 | +2.14% | 673,453 | 639,957,304 |
| 2025-03-13 | 9.32 | 9.47 | 9.32 | 9.36 | +0.11% | 345,267 | 323,811,060 |
| 2025-03-12 | 9.38 | 9.41 | 9.32 | 9.35 | -0.11% | 341,114 | 319,790,015 |
| 2025-03-11 | 9.3 | 9.36 | 9.28 | 9.36 | 0% | 244,520 | 227,684,753 |
| 2025-03-10 | 9.39 | 9.43 | 9.31 | 9.36 | -0.53% | 298,734 | 279,284,103 |
| 2025-03-07 | 9.54 | 9.58 | 9.4 | 9.41 | -1.98% | 437,383 | 414,502,466 |
| 2025-03-06 | 9.57 | 9.61 | 9.46 | 9.6 | +0.63% | 488,630 | 466,174,878 |
| 2025-03-05 | 9.58 | 9.61 | 9.45 | 9.54 | -0.63% | 370,782 | 353,514,944 |
| 2025-03-04 | 9.58 | 9.63 | 9.51 | 9.6 | -0.21% | 345,334 | 330,227,643 |
| 2025-03-03 | 9.72 | 9.79 | 9.56 | 9.62 | -1.43% | 556,017 | 537,299,709 |
| 2025-02-28 | 9.69 | 10.04 | 9.68 | 9.76 | +0.51% | 1,010,482 | 996,062,671 |
| 2025-02-27 | 9.67 | 9.75 | 9.57 | 9.71 | +0.52% | 572,599 | 554,049,605 |
| 2025-02-26 | 9.51 | 9.83 | 9.51 | 9.66 | +0.84% | 557,816 | 540,688,346 |
| 2025-02-25 | 9.74 | 9.8 | 9.57 | 9.58 | -1.74% | 572,506 | 553,267,139 |
| 2025-02-24 | 9.31 | 9.93 | 9.27 | 9.75 | +4.84% | 1,158,908 | 1,118,313,540 |
| 2025-02-21 | 9.27 | 9.36 | 9.2 | 9.3 | 0% | 473,848 | 439,726,302 |
| 2025-02-20 | 9.48 | 9.48 | 9.29 | 9.3 | -1.8% | 488,452 | 455,461,181 |
| 2025-02-19 | 9.4 | 9.61 | 9.39 | 9.47 | +0.32% | 423,541 | 402,600,834 |
| 2025-02-18 | 9.57 | 9.61 | 9.41 | 9.44 | -1.87% | 431,177 | 411,129,597 |
| 2025-02-17 | 9.6 | 9.64 | 9.47 | 9.62 | +0.42% | 413,624 | 394,404,992 |
| 2025-02-14 | 9.55 | 9.59 | 9.44 | 9.58 | +0.31% | 413,800 | 393,923,589 |
| 2025-02-13 | 9.53 | 9.66 | 9.5 | 9.55 | +0.32% | 517,410 | 495,619,550 |
| 2025-02-12 | 9.45 | 9.52 | 9.4 | 9.52 | +0.42% | 283,196 | 267,783,400 |
| 2025-02-11 | 9.59 | 9.6 | 9.46 | 9.48 | -1.04% | 269,587 | 255,924,973 |
| 2025-02-10 | 9.53 | 9.67 | 9.5 | 9.58 | +0.52% | 385,924 | 370,223,747 |
| 2025-02-07 | 9.35 | 9.57 | 9.27 | 9.53 | +1.93% | 463,544 | 438,533,381 |
| 2025-02-06 | 9.31 | 9.37 | 9.2 | 9.35 | +0.75% | 294,556 | 273,700,084 |
| 2025-02-05 | 9.43 | 9.43 | 9.2 | 9.28 | -1.49% | 278,962 | 258,343,586 |
| 2025-01-27 | 9.37 | 9.46 | 9.34 | 9.42 | +0.64% | 310,420 | 291,948,594 |
| 2025-01-24 | 9.31 | 9.39 | 9.27 | 9.36 | +0.11% | 298,338 | 278,543,515 |
| 2025-01-23 | 9.35 | 9.51 | 9.34 | 9.35 | +0.86% | 338,905 | 318,927,686 |
| 2025-01-22 | 9.36 | 9.36 | 9.18 | 9.27 | -2.22% | 284,616 | 263,142,452 |
| 2025-01-21 | 9.61 | 9.61 | 9.45 | 9.48 | -1.04% | 279,824 | 265,816,160 |
| 2025-01-20 | 9.59 | 9.66 | 9.55 | 9.58 | +0.52% | 274,156 | 263,191,567 |
| 2025-01-17 | 9.58 | 9.59 | 9.47 | 9.53 | -0.63% | 301,980 | 288,001,796 |
| 2025-01-16 | 9.54 | 9.67 | 9.53 | 9.59 | +0.74% | 286,532 | 275,021,531 |
| 2025-01-15 | 9.61 | 9.61 | 9.49 | 9.52 | -0.94% | 292,202 | 278,347,838 |
| 2025-01-14 | 9.43 | 9.62 | 9.41 | 9.61 | +2.34% | 371,501 | 354,406,965 |
| 2025-01-13 | 9.38 | 9.49 | 9.27 | 9.39 | -0.32% | 249,046 | 232,948,161 |
| 2025-01-10 | 9.55 | 9.63 | 9.41 | 9.42 | -1.57% | 297,232 | 282,470,997 |
| 2025-01-09 | 9.67 | 9.7 | 9.56 | 9.57 | -1.54% | 247,103 | 237,497,125 |
| 2025-01-08 | 9.79 | 9.79 | 9.51 | 9.72 | -0.72% | 328,653 | 317,543,060 |
| 2025-01-07 | 9.77 | 9.82 | 9.59 | 9.79 | +0.1% | 265,281 | 257,361,679 |
| 2025-01-06 | 9.82 | 9.84 | 9.56 | 9.78 | -0.41% | 298,965 | 290,171,612 |
| 2025-01-03 | 9.94 | 10.05 | 9.79 | 9.82 | -1.21% | 370,706 | 367,834,659 |
| 2025-01-02 | 10.45 | 10.48 | 9.85 | 9.94 | -4.88% | 651,991 | 658,991,338 |
| 2024-12-31 | 10.73 | 10.8 | 10.41 | 10.45 | -2.61% | 480,875 | 508,734,131 |
| 2024-12-30 | 10.69 | 10.78 | 10.62 | 10.73 | +0.47% | 325,639 | 348,273,229 |
| 2024-12-27 | 10.63 | 10.69 | 10.57 | 10.68 | +0.47% | 355,079 | 377,583,775 |
| 2024-12-26 | 10.75 | 10.8 | 10.58 | 10.63 | -1.85% | 450,430 | 479,334,010 |
| 2024-12-25 | 10.81 | 10.98 | 10.65 | 10.83 | +0.28% | 494,830 | 536,513,194 |
| 2024-12-24 | 10.7 | 10.87 | 10.61 | 10.8 | +1.31% | 464,727 | 500,589,022 |
| 2024-12-23 | 10.5 | 10.78 | 10.47 | 10.66 | +1.43% | 578,546 | 618,571,191 |
| 2024-12-20 | 10.66 | 10.72 | 10.5 | 10.51 | -1.96% | 458,765 | 484,795,433 |
| 2024-12-19 | 10.58 | 10.77 | 10.56 | 10.72 | -0.46% | 522,674 | 557,037,441 |
| 2024-12-18 | 10.83 | 11.16 | 10.73 | 10.77 | +2.67% | 946,563 | 1,032,389,437 |
| 2024-12-17 | 10.49 | 10.62 | 10.44 | 10.49 | +0.1% | 273,783 | 287,792,994 |
| 2024-12-16 | 10.53 | 10.61 | 10.43 | 10.48 | -0.76% | 255,887 | 268,585,808 |
| 2024-12-13 | 10.82 | 10.82 | 10.56 | 10.56 | -2.94% | 470,284 | 500,800,350 |
| 2024-12-12 | 10.83 | 10.88 | 10.68 | 10.88 | +0.55% | 470,123 | 507,483,926 |
| 2024-12-11 | 10.77 | 10.85 | 10.73 | 10.82 | +0.09% | 334,630 | 361,034,948 |
| 2024-12-10 | 11 | 11.09 | 10.76 | 10.81 | +1.03% | 824,174 | 900,435,285 |
| 2024-12-09 | 10.92 | 10.93 | 10.64 | 10.7 | -2.37% | 616,954 | 663,876,878 |
| 2024-12-06 | 10.89 | 11.05 | 10.89 | 10.96 | +0.74% | 514,283 | 563,333,668 |
| 2024-12-05 | 10.89 | 11.05 | 10.81 | 10.88 | -0.18% | 415,221 | 452,829,515 |
| 2024-12-04 | 10.9 | 11.06 | 10.82 | 10.9 | -0.82% | 492,705 | 537,907,271 |
| 2024-12-03 | 10.63 | 11.07 | 10.54 | 10.99 | +3.29% | 1,073,096 | 1,166,708,994 |
| 2024-12-02 | 10.5 | 10.73 | 10.48 | 10.64 | +0.57% | 540,119 | 572,421,017 |
| 2024-11-29 | 10.48 | 10.7 | 10.45 | 10.58 | +0.47% | 447,334 | 472,778,451 |
| 2024-11-28 | 10.47 | 10.66 | 10.41 | 10.53 | +0.77% | 470,582 | 494,460,466 |
| 2024-11-27 | 10.36 | 10.45 | 10.17 | 10.45 | +1.06% | 378,775 | 390,918,905 |
| 2024-11-26 | 10.43 | 10.46 | 10.32 | 10.34 | -0.96% | 285,656 | 296,376,014 |
| 2024-11-25 | 10.41 | 10.61 | 10.25 | 10.44 | +0.48% | 569,074 | 593,219,174 |
| 2024-11-22 | 10.87 | 11 | 10.36 | 10.39 | -4.59% | 871,307 | 930,618,131 |
| 2024-11-21 | 10.93 | 11 | 10.82 | 10.89 | -0.73% | 473,403 | 514,713,812 |
| 2024-11-20 | 11 | 11.07 | 10.86 | 10.97 | -0.81% | 610,516 | 667,555,923 |
| 2024-11-19 | 11.18 | 11.25 | 10.75 | 11.06 | -3.91% | 1,391,276 | 1,528,222,467 |
| 2024-11-18 | 11.48 | 11.99 | 11.26 | 11.51 | +5.21% | 2,168,000 | 2,523,576,852 |
| 2024-11-15 | 10.98 | 11.27 | 10.91 | 10.94 | -0.64% | 786,692 | 871,875,299 |
| 2024-11-14 | 11.16 | 11.3 | 11 | 11.01 | -1.96% | 614,466 | 684,719,855 |
| 2024-11-13 | 10.99 | 11.55 | 10.96 | 11.23 | +0.99% | 865,973 | 977,763,691 |
| 2024-11-12 | 11.38 | 11.49 | 11.07 | 11.12 | -2.28% | 830,335 | 935,763,841 |
| 2024-11-11 | 11.39 | 11.56 | 11.17 | 11.38 | -1.64% | 1,092,234 | 1,231,631,135 |
| 2024-11-08 | 12.01 | 12.01 | 11.52 | 11.57 | -3.26% | 1,380,427 | 1,615,298,896 |
| 2024-11-07 | 11.6 | 12.28 | 11.45 | 11.96 | +3.64% | 1,718,267 | 2,037,789,101 |
| 2024-11-06 | 11.37 | 11.79 | 11.27 | 11.54 | 0% | 1,525,527 | 1,751,172,017 |
| 2024-11-05 | 10.85 | 11.6 | 10.8 | 11.54 | +5.87% | 1,982,757 | 2,207,302,881 |
| 2024-11-04 | 10.76 | 10.92 | 10.6 | 10.9 | -1.27% | 1,476,518 | 1,592,580,802 |
| 2024-11-01 | 10.26 | 11.31 | 10.26 | 11.04 | +7.39% | 2,658,976 | 2,930,898,662 |
| 2024-10-31 | 10.19 | 10.46 | 10.05 | 10.28 | +0.1% | 756,526 | 777,154,280 |
| 2024-10-30 | 10.17 | 10.5 | 10.17 | 10.27 | -0.19% | 487,955 | 505,000,623 |
| 2024-10-29 | 10.4 | 10.66 | 10.2 | 10.29 | -1.91% | 663,796 | 687,766,245 |
| 2024-10-28 | 10.36 | 10.7 | 10.11 | 10.49 | +0.1% | 785,619 | 818,959,825 |
| 2024-10-25 | 10.3 | 10.62 | 10.3 | 10.48 | +0.96% | 553,467 | 579,238,987 |
| 2024-10-24 | 10.54 | 10.63 | 10.28 | 10.38 | -2.9% | 691,371 | 719,920,423 |
| 2024-10-23 | 10.52 | 11.11 | 10.51 | 10.69 | +1.52% | 1,305,089 | 1,415,894,705 |
| 2024-10-22 | 10.45 | 10.64 | 10.36 | 10.53 | -0.47% | 939,178 | 984,525,631 |
| 2024-10-21 | 10.11 | 10.59 | 9.98 | 10.58 | +4.65% | 1,406,514 | 1,450,655,185 |
| 2024-10-18 | 9.75 | 10.23 | 9.47 | 10.11 | +2.64% | 1,305,220 | 1,281,439,728 |
| 2024-10-17 | 10.09 | 10.19 | 9.82 | 9.85 | -2.48% | 906,511 | 905,181,489 |
| 2024-10-16 | 9.95 | 10.3 | 9.95 | 10.1 | +0.2% | 982,368 | 994,544,188 |
| 2024-10-15 | 10.4 | 10.69 | 10.07 | 10.08 | -5.97% | 1,772,186 | 1,831,164,193 |
| 2024-10-14 | 10.4 | 11.2 | 10.25 | 10.72 | +2.1% | 2,518,950 | 2,729,288,933 |
| 2024-10-11 | 10.6 | 11.21 | 10.19 | 10.5 | +3.04% | 3,440,385 | 3,685,438,124 |
| 2024-10-10 | 9.26 | 10.19 | 9.24 | 10.19 | +10.04% | 1,227,946 | 1,201,589,597 |
| 2024-10-09 | 9.96 | 9.96 | 9.26 | 9.26 | -10.01% | 1,412,607 | 1,349,569,796 |
| 2024-10-08 | 10.64 | 10.64 | 9.67 | 10.29 | +6.41% | 1,851,900 | 1,904,796,325 |
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：