股票概览
9.63
-0.41%
-0.04
9.67
开盘价
9.76
最高价
9.52
最低价
95,359
成交量
数据更新至: 2025-03-25
技术指标
9.43
MA5 (5日均线)
9.07
MA10 (10日均线)
8.86
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 | 9.67 | 9.76 | 9.52 | 9.63 | -0.41% | 95,359 | 91,669,881 |
| 2025-03-24 | 9.45 | 9.74 | 9.39 | 9.67 | +2.33% | 210,756 | 202,826,057 |
| 2025-03-21 | 9.35 | 9.5 | 9.29 | 9.45 | +1.61% | 158,144 | 149,115,014 |
| 2025-03-20 | 9.13 | 9.6 | 9.13 | 9.3 | +1.97% | 223,813 | 209,456,069 |
| 2025-03-19 | 8.83 | 9.14 | 8.8 | 9.12 | +3.28% | 174,821 | 157,217,085 |
| 2025-03-18 | 8.73 | 8.85 | 8.7 | 8.83 | +0.91% | 88,840 | 78,108,360 |
| 2025-03-17 | 8.71 | 8.78 | 8.67 | 8.75 | +0.57% | 73,479 | 64,240,462 |
| 2025-03-14 | 8.6 | 8.72 | 8.6 | 8.7 | +0.93% | 85,596 | 74,377,078 |
| 2025-03-13 | 8.59 | 8.64 | 8.57 | 8.62 | +0.35% | 54,840 | 47,193,557 |
| 2025-03-12 | 8.6 | 8.64 | 8.56 | 8.59 | -0.23% | 53,944 | 46,449,169 |
| 2025-03-11 | 8.54 | 8.63 | 8.53 | 8.61 | +0.35% | 50,336 | 43,192,438 |
| 2025-03-10 | 8.61 | 8.62 | 8.54 | 8.58 | -0.35% | 67,359 | 57,674,910 |
| 2025-03-07 | 8.68 | 8.72 | 8.59 | 8.61 | -1.03% | 106,444 | 91,783,976 |
| 2025-03-06 | 8.78 | 8.82 | 8.65 | 8.7 | -1.02% | 76,249 | 66,387,547 |
| 2025-03-05 | 8.67 | 8.82 | 8.61 | 8.79 | +1.62% | 95,092 | 83,246,911 |
| 2025-03-04 | 8.57 | 8.7 | 8.57 | 8.65 | +0.46% | 58,078 | 50,270,586 |
| 2025-03-03 | 8.65 | 8.74 | 8.58 | 8.61 | -0.81% | 90,411 | 78,009,472 |
| 2025-02-28 | 8.63 | 8.71 | 8.62 | 8.68 | +0.35% | 88,764 | 76,975,601 |
| 2025-02-27 | 8.61 | 8.66 | 8.57 | 8.65 | +0.58% | 78,393 | 67,660,589 |
| 2025-02-26 | 8.57 | 8.68 | 8.57 | 8.6 | +0.35% | 60,383 | 52,012,518 |
| 2025-02-25 | 8.63 | 8.66 | 8.56 | 8.57 | -0.81% | 62,103 | 53,399,734 |
| 2025-02-24 | 8.7 | 8.74 | 8.6 | 8.64 | -1.14% | 80,103 | 69,348,208 |
| 2025-02-21 | 8.89 | 8.91 | 8.66 | 8.74 | -1.58% | 142,383 | 124,342,651 |
| 2025-02-20 | 8.92 | 8.96 | 8.86 | 8.88 | -0.45% | 64,495 | 57,307,139 |
| 2025-02-19 | 9.03 | 9.04 | 8.88 | 8.92 | -1.33% | 97,005 | 86,670,064 |
| 2025-02-18 | 8.86 | 9.08 | 8.85 | 9.04 | +2.03% | 122,695 | 110,539,696 |
| 2025-02-17 | 8.97 | 9 | 8.83 | 8.86 | -1.23% | 88,430 | 78,459,213 |
| 2025-02-14 | 9.07 | 9.07 | 8.9 | 8.97 | -0.33% | 62,949 | 56,464,930 |
| 2025-02-13 | 8.99 | 9.07 | 8.96 | 9 | +0.33% | 73,346 | 66,134,572 |
| 2025-02-12 | 8.96 | 9.02 | 8.92 | 8.97 | +0.22% | 68,422 | 61,378,321 |
| 2025-02-11 | 8.82 | 8.97 | 8.78 | 8.95 | +1.82% | 117,369 | 104,594,632 |
| 2025-02-10 | 9 | 9.05 | 8.78 | 8.79 | -2.33% | 139,101 | 123,452,203 |
| 2025-02-07 | 9.02 | 9.05 | 8.93 | 9 | -0.44% | 81,302 | 73,267,362 |
| 2025-02-06 | 8.95 | 9.13 | 8.88 | 9.04 | +1.01% | 84,801 | 76,171,854 |
| 2025-02-05 | 9.06 | 9.1 | 8.92 | 8.95 | -0.89% | 94,962 | 85,632,714 |
| 2025-01-27 | 8.83 | 9.08 | 8.82 | 9.03 | +2.5% | 93,295 | 84,080,565 |
| 2025-01-24 | 8.75 | 8.85 | 8.68 | 8.81 | -1.34% | 90,298 | 79,213,571 |
| 2025-01-23 | 8.76 | 8.99 | 8.76 | 8.93 | +2.53% | 104,466 | 93,062,611 |
| 2025-01-22 | 8.96 | 9 | 8.68 | 8.71 | -3.01% | 109,404 | 95,934,467 |
| 2025-01-21 | 8.98 | 9 | 8.83 | 8.98 | +1.24% | 64,182 | 57,462,913 |
| 2025-01-20 | 8.97 | 9.06 | 8.86 | 8.87 | -0.78% | 91,588 | 82,011,742 |
| 2025-01-17 | 8.98 | 9 | 8.88 | 8.94 | -0.45% | 63,921 | 57,055,634 |
| 2025-01-16 | 8.97 | 9.03 | 8.91 | 8.98 | +0.79% | 88,791 | 79,650,447 |
| 2025-01-15 | 8.91 | 9.12 | 8.86 | 8.91 | -0.22% | 85,840 | 77,043,326 |
| 2025-01-14 | 8.76 | 8.96 | 8.74 | 8.93 | +2.29% | 69,541 | 61,791,341 |
| 2025-01-13 | 8.9 | 8.9 | 8.64 | 8.73 | -2.24% | 93,029 | 81,277,089 |
| 2025-01-10 | 9.08 | 9.12 | 8.91 | 8.93 | -1.65% | 81,702 | 73,356,171 |
| 2025-01-09 | 9.25 | 9.26 | 9.08 | 9.08 | -2.26% | 73,682 | 67,356,776 |
| 2025-01-08 | 9.29 | 9.39 | 9.17 | 9.29 | -0.32% | 80,214 | 74,359,182 |
| 2025-01-07 | 9.15 | 9.35 | 9.1 | 9.32 | +1.53% | 71,729 | 66,350,201 |
| 2025-01-06 | 9.05 | 9.21 | 8.98 | 9.18 | +1.1% | 117,234 | 106,728,694 |
| 2025-01-03 | 9.17 | 9.27 | 9.04 | 9.08 | -0.44% | 117,994 | 107,504,957 |
| 2025-01-02 | 9.27 | 9.38 | 9.07 | 9.12 | -1.72% | 121,711 | 112,553,148 |
| 2024-12-31 | 9.41 | 9.5 | 9.28 | 9.28 | -1.38% | 116,897 | 109,661,029 |
| 2024-12-30 | 9.36 | 9.43 | 9.32 | 9.41 | +0.53% | 118,459 | 111,239,439 |
| 2024-12-27 | 9.4 | 9.42 | 9.23 | 9.36 | -0.32% | 126,266 | 117,799,659 |
| 2024-12-26 | 9.55 | 9.58 | 9.38 | 9.39 | -1.68% | 119,991 | 113,235,594 |
| 2024-12-25 | 9.43 | 9.57 | 9.41 | 9.55 | +1.27% | 110,639 | 105,364,477 |
| 2024-12-24 | 9.35 | 9.45 | 9.32 | 9.43 | +0.64% | 87,089 | 81,801,514 |
| 2024-12-23 | 9.34 | 9.53 | 9.34 | 9.37 | +0.11% | 102,230 | 96,328,293 |
| 2024-12-20 | 9.43 | 9.48 | 9.34 | 9.36 | -0.64% | 78,631 | 73,940,645 |
| 2024-12-19 | 9.51 | 9.58 | 9.38 | 9.42 | -1.57% | 95,056 | 89,895,450 |
| 2024-12-18 | 9.61 | 9.78 | 9.55 | 9.57 | -0.31% | 139,897 | 134,998,954 |
| 2024-12-17 | 9.54 | 9.69 | 9.5 | 9.6 | +0.63% | 178,677 | 171,866,574 |
| 2024-12-16 | 9.3 | 9.65 | 9.26 | 9.54 | +2.8% | 227,577 | 217,311,006 |
| 2024-12-13 | 9.55 | 9.61 | 9.26 | 9.28 | -2.93% | 357,685 | 336,520,893 |
| 2024-12-12 | 9.4 | 9.65 | 9.36 | 9.56 | +1.81% | 266,791 | 254,578,115 |
| 2024-12-11 | 9.32 | 9.44 | 9.25 | 9.39 | +0.75% | 176,282 | 165,090,526 |
| 2024-12-10 | 9.55 | 9.56 | 9.23 | 9.32 | -0.85% | 195,534 | 182,799,566 |
| 2024-12-09 | 9.35 | 9.48 | 9.2 | 9.4 | +0.43% | 119,019 | 111,714,267 |
| 2024-12-06 | 9.31 | 9.48 | 9.27 | 9.36 | -0.21% | 139,441 | 130,433,298 |
| 2024-12-05 | 9.41 | 9.58 | 9.3 | 9.38 | -0.32% | 173,860 | 164,203,543 |
| 2024-12-04 | 9.06 | 9.52 | 9 | 9.41 | +2.62% | 253,679 | 237,495,630 |
| 2024-12-03 | 8.84 | 9.18 | 8.82 | 9.17 | +3.73% | 215,826 | 194,984,024 |
| 2024-12-02 | 8.85 | 8.92 | 8.76 | 8.84 | -0.23% | 187,106 | 164,941,096 |
| 2024-11-29 | 8.84 | 9.02 | 8.81 | 8.86 | -0.23% | 162,869 | 145,050,949 |
| 2024-11-28 | 9.06 | 9.06 | 8.7 | 8.88 | -1.99% | 189,731 | 167,811,411 |
| 2024-11-27 | 9.01 | 9.07 | 8.81 | 9.06 | +0.22% | 93,386 | 83,733,355 |
| 2024-11-26 | 9.11 | 9.12 | 8.96 | 9.04 | -0.77% | 85,089 | 76,866,773 |
| 2024-11-25 | 9.01 | 9.2 | 8.96 | 9.11 | +1.11% | 89,823 | 81,666,288 |
| 2024-11-22 | 9.32 | 9.38 | 8.98 | 9.01 | -3.64% | 113,484 | 103,867,728 |
| 2024-11-21 | 9.23 | 9.35 | 9.14 | 9.35 | +0.86% | 108,403 | 100,412,490 |
| 2024-11-20 | 9.27 | 9.36 | 9.19 | 9.27 | -0.64% | 112,253 | 103,860,497 |
| 2024-11-19 | 9.36 | 9.49 | 9.13 | 9.33 | -1.27% | 217,813 | 203,092,818 |
| 2024-11-18 | 9.45 | 10 | 9.32 | 9.45 | +1.39% | 437,178 | 421,368,654 |
| 2024-11-15 | 9.3 | 9.47 | 9.16 | 9.32 | -0.85% | 180,108 | 168,296,471 |
| 2024-11-14 | 9.08 | 9.55 | 9.01 | 9.4 | +3.18% | 253,929 | 237,647,575 |
| 2024-11-13 | 8.93 | 9.27 | 8.91 | 9.11 | +1.56% | 184,438 | 168,028,995 |
| 2024-11-12 | 9.11 | 9.11 | 8.9 | 8.97 | -1.32% | 178,408 | 160,474,648 |
| 2024-11-11 | 9.4 | 9.69 | 9 | 9.09 | -3.81% | 247,094 | 226,537,129 |
| 2024-11-08 | 9.68 | 9.75 | 9.36 | 9.45 | -1.66% | 173,554 | 164,541,619 |
| 2024-11-07 | 9.02 | 9.68 | 9.02 | 9.61 | +5.26% | 280,280 | 262,885,994 |
| 2024-11-06 | 9.3 | 9.32 | 8.98 | 9.13 | -0.76% | 205,435 | 187,044,759 |
| 2024-11-05 | 8.9 | 9.33 | 8.86 | 9.2 | +2.91% | 269,430 | 245,836,698 |
| 2024-11-04 | 8.77 | 8.96 | 8.57 | 8.94 | +1.94% | 184,290 | 162,373,538 |
| 2024-11-01 | 8.48 | 9.04 | 8.45 | 8.77 | +3.54% | 289,550 | 253,802,418 |
| 2024-10-31 | 8.53 | 8.59 | 8.26 | 8.47 | -0.35% | 192,717 | 162,409,636 |
| 2024-10-30 | 8.58 | 8.76 | 8.44 | 8.5 | -0.7% | 120,678 | 103,295,919 |
| 2024-10-29 | 8.51 | 8.74 | 8.48 | 8.56 | +0.47% | 160,379 | 138,005,821 |
| 2024-10-28 | 8.45 | 8.58 | 8.33 | 8.52 | +0.83% | 150,768 | 127,931,353 |
| 2024-10-25 | 8.61 | 8.65 | 8.4 | 8.45 | -2.2% | 157,675 | 133,678,410 |
| 2024-10-24 | 8.63 | 8.76 | 8.57 | 8.64 | -0.8% | 107,552 | 92,982,237 |
| 2024-10-23 | 8.65 | 8.93 | 8.63 | 8.71 | 0% | 175,791 | 153,792,116 |
| 2024-10-22 | 8.57 | 8.74 | 8.54 | 8.71 | +0.81% | 156,923 | 135,567,140 |
| 2024-10-21 | 8.67 | 8.67 | 8.41 | 8.64 | -1.59% | 254,360 | 216,943,414 |
| 2024-10-18 | 8.69 | 8.9 | 8.64 | 8.78 | +0.23% | 342,734 | 299,939,012 |
| 2024-10-17 | 9 | 9.05 | 8.67 | 8.76 | -3.95% | 391,602 | 345,834,000 |
| 2024-10-16 | 8.3 | 9.19 | 8.29 | 9.12 | +8.31% | 596,935 | 535,979,692 |
| 2024-10-15 | 8.21 | 8.82 | 8.17 | 8.42 | +1.2% | 419,674 | 359,623,073 |
| 2024-10-14 | 7.89 | 8.42 | 7.88 | 8.32 | +7.08% | 329,323 | 270,713,134 |
| 2024-10-11 | 7.83 | 7.95 | 7.73 | 7.77 | -0.77% | 157,621 | 123,101,043 |
| 2024-10-10 | 7.8 | 8.01 | 7.65 | 7.83 | +2.49% | 176,991 | 139,022,962 |
| 2024-10-09 | 8.13 | 8.18 | 7.62 | 7.64 | -8.17% | 195,709 | 154,279,305 |
| 2024-10-08 | 8.9 | 8.9 | 8 | 8.32 | +2.72% | 351,033 | 292,676,892 |
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：