股票概览
9.47
+1.94%
+0.18
9.3
开盘价
9.5
最高价
9.23
最低价
1,114,474
成交量
数据更新至: 2025-03-25
技术指标
9.42
MA5 (5日均线)
9.45
MA10 (10日均线)
9.54
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 | 9.5 | 9.23 | 9.47 | +1.94% | 1,114,474 | 1,048,960,607 |
| 2025-03-24 | 9.36 | 9.38 | 9.25 | 9.29 | -1.17% | 978,052 | 910,005,087 |
| 2025-03-21 | 9.41 | 9.48 | 9.33 | 9.4 | -0.21% | 1,201,882 | 1,128,961,435 |
| 2025-03-20 | 9.5 | 9.51 | 9.41 | 9.42 | -0.95% | 865,021 | 817,061,845 |
| 2025-03-19 | 9.44 | 9.57 | 9.4 | 9.51 | +0.74% | 1,053,840 | 1,000,866,903 |
| 2025-03-18 | 9.48 | 9.49 | 9.39 | 9.44 | -0.32% | 951,010 | 896,180,613 |
| 2025-03-17 | 9.59 | 9.63 | 9.46 | 9.47 | -1.04% | 1,356,882 | 1,291,685,937 |
| 2025-03-14 | 9.52 | 9.6 | 9.46 | 9.57 | +0.74% | 1,053,987 | 1,006,543,385 |
| 2025-03-13 | 9.45 | 9.56 | 9.42 | 9.5 | +0.74% | 1,016,731 | 966,679,378 |
| 2025-03-12 | 9.5 | 9.5 | 9.41 | 9.43 | -0.74% | 738,585 | 696,613,391 |
| 2025-03-11 | 9.44 | 9.53 | 9.42 | 9.5 | +0.11% | 635,109 | 601,384,688 |
| 2025-03-10 | 9.55 | 9.58 | 9.43 | 9.49 | -1.04% | 950,627 | 900,857,331 |
| 2025-03-07 | 9.64 | 9.7 | 9.56 | 9.59 | -0.42% | 753,121 | 725,171,876 |
| 2025-03-06 | 9.66 | 9.69 | 9.55 | 9.63 | -0.1% | 744,238 | 715,439,104 |
| 2025-03-05 | 9.55 | 9.71 | 9.54 | 9.64 | +1.05% | 848,365 | 817,724,224 |
| 2025-03-04 | 9.7 | 9.7 | 9.46 | 9.54 | -1.75% | 1,172,813 | 1,117,963,276 |
| 2025-03-03 | 9.69 | 9.83 | 9.56 | 9.71 | +1.36% | 898,615 | 871,428,612 |
| 2025-02-28 | 9.76 | 9.82 | 9.58 | 9.58 | -2.04% | 871,297 | 844,465,242 |
| 2025-02-27 | 9.87 | 9.92 | 9.75 | 9.78 | -1.21% | 896,158 | 878,450,623 |
| 2025-02-26 | 9.94 | 9.99 | 9.85 | 9.9 | -0.5% | 715,326 | 707,776,734 |
| 2025-02-25 | 10.05 | 10.13 | 9.91 | 9.95 | -1.19% | 793,040 | 793,614,583 |
| 2025-02-24 | 10.11 | 10.23 | 10.06 | 10.07 | -0.3% | 785,817 | 795,485,213 |
| 2025-02-21 | 10.1 | 10.2 | 10.03 | 10.1 | +0.1% | 802,982 | 810,968,782 |
| 2025-02-20 | 10.17 | 10.22 | 10.07 | 10.09 | -0.79% | 713,031 | 721,849,127 |
| 2025-02-19 | 10.23 | 10.32 | 10.13 | 10.17 | -0.68% | 730,838 | 745,411,487 |
| 2025-02-18 | 10.17 | 10.32 | 10.14 | 10.24 | +0.69% | 1,175,091 | 1,205,810,358 |
| 2025-02-17 | 9.91 | 10.2 | 9.82 | 10.17 | +2.11% | 1,190,288 | 1,197,695,878 |
| 2025-02-14 | 9.98 | 10.03 | 9.91 | 9.96 | 0% | 687,388 | 684,695,936 |
| 2025-02-13 | 9.81 | 9.99 | 9.78 | 9.96 | +1.32% | 1,282,564 | 1,272,953,536 |
| 2025-02-12 | 9.8 | 9.92 | 9.76 | 9.83 | -0.1% | 781,788 | 768,704,761 |
| 2025-02-11 | 9.78 | 9.86 | 9.75 | 9.84 | +0.61% | 877,092 | 860,961,815 |
| 2025-02-10 | 9.74 | 9.86 | 9.67 | 9.78 | -0.1% | 818,855 | 799,697,774 |
| 2025-02-07 | 9.75 | 9.84 | 9.65 | 9.79 | +0.31% | 1,048,524 | 1,019,936,816 |
| 2025-02-06 | 9.69 | 9.77 | 9.58 | 9.76 | +0.83% | 734,205 | 711,395,395 |
| 2025-02-05 | 9.76 | 9.79 | 9.65 | 9.68 | -0.82% | 740,250 | 717,249,502 |
| 2025-01-27 | 9.56 | 9.85 | 9.55 | 9.76 | +2.09% | 1,310,547 | 1,279,297,907 |
| 2025-01-24 | 9.55 | 9.6 | 9.46 | 9.56 | 0% | 849,741 | 809,858,374 |
| 2025-01-23 | 9.46 | 9.68 | 9.45 | 9.56 | +1.7% | 1,439,743 | 1,379,176,501 |
| 2025-01-22 | 9.37 | 9.5 | 9.34 | 9.4 | +0.21% | 873,702 | 822,669,765 |
| 2025-01-21 | 9.4 | 9.42 | 9.31 | 9.38 | +0.11% | 733,776 | 687,717,582 |
| 2025-01-20 | 9.44 | 9.49 | 9.34 | 9.37 | -0.64% | 1,013,005 | 952,298,108 |
| 2025-01-17 | 9.59 | 9.59 | 9.32 | 9.43 | -1.67% | 1,289,654 | 1,216,374,118 |
| 2025-01-16 | 9.6 | 9.66 | 9.52 | 9.59 | -0.1% | 1,045,935 | 1,001,162,270 |
| 2025-01-15 | 9.5 | 9.71 | 9.37 | 9.6 | +1.05% | 1,298,554 | 1,248,154,685 |
| 2025-01-14 | 9.27 | 9.53 | 9.27 | 9.5 | +2.04% | 1,394,897 | 1,314,665,903 |
| 2025-01-13 | 9.27 | 9.32 | 9.01 | 9.31 | -1.27% | 2,173,320 | 1,990,783,077 |
| 2025-01-10 | 9.83 | 9.84 | 9.42 | 9.43 | -4.46% | 1,887,215 | 1,808,346,238 |
| 2025-01-09 | 10.17 | 10.18 | 9.85 | 9.87 | -3.14% | 1,333,467 | 1,326,234,616 |
| 2025-01-08 | 9.96 | 10.29 | 9.89 | 10.19 | +2.1% | 1,560,110 | 1,584,761,763 |
| 2025-01-07 | 9.96 | 10.02 | 9.88 | 9.98 | +0.3% | 946,053 | 941,065,125 |
| 2025-01-06 | 10.02 | 10.07 | 9.85 | 9.95 | -0.7% | 1,141,091 | 1,134,286,240 |
| 2025-01-03 | 10.21 | 10.29 | 9.99 | 10.02 | -1.28% | 1,184,430 | 1,195,569,607 |
| 2025-01-02 | 10.4 | 10.49 | 10.12 | 10.15 | -2.68% | 1,710,086 | 1,765,127,247 |
| 2024-12-31 | 10.28 | 10.58 | 10.26 | 10.43 | +1.56% | 2,042,768 | 2,136,919,240 |
| 2024-12-30 | 10.42 | 10.51 | 10.25 | 10.27 | -1.06% | 1,234,125 | 1,276,274,031 |
| 2024-12-27 | 10.19 | 10.41 | 10.12 | 10.38 | +1.86% | 1,505,827 | 1,548,319,293 |
| 2024-12-26 | 10.29 | 10.32 | 10.14 | 10.19 | -1.07% | 1,100,437 | 1,122,085,705 |
| 2024-12-25 | 10.34 | 10.49 | 10.27 | 10.3 | -0.58% | 1,203,812 | 1,246,743,262 |
| 2024-12-24 | 10.3 | 10.38 | 10.19 | 10.36 | +0.29% | 1,640,776 | 1,687,645,431 |
| 2024-12-23 | 9.76 | 10.36 | 9.7 | 10.33 | +5.95% | 3,152,237 | 3,206,293,302 |
| 2024-12-20 | 9.91 | 9.96 | 9.75 | 9.75 | -1.81% | 1,019,250 | 999,899,111 |
| 2024-12-19 | 9.98 | 10.05 | 9.91 | 9.93 | -0.9% | 827,762 | 825,433,058 |
| 2024-12-18 | 10.1 | 10.2 | 10.01 | 10.02 | -0.3% | 1,123,557 | 1,133,942,361 |
| 2024-12-17 | 9.98 | 10.16 | 9.98 | 10.05 | +0.7% | 1,534,145 | 1,546,617,732 |
| 2024-12-16 | 9.69 | 9.99 | 9.69 | 9.98 | +3.1% | 1,798,078 | 1,781,481,908 |
| 2024-12-13 | 9.78 | 9.81 | 9.67 | 9.68 | -1.22% | 1,015,780 | 988,695,745 |
| 2024-12-12 | 9.84 | 9.86 | 9.71 | 9.8 | -0.71% | 1,159,377 | 1,134,372,455 |
| 2024-12-11 | 9.89 | 9.94 | 9.81 | 9.87 | -0.4% | 840,750 | 828,128,525 |
| 2024-12-10 | 10.1 | 10.11 | 9.88 | 9.91 | -0.8% | 1,206,129 | 1,202,136,235 |
| 2024-12-09 | 9.9 | 10.02 | 9.86 | 9.99 | +0.71% | 951,413 | 947,353,945 |
| 2024-12-06 | 9.79 | 9.98 | 9.78 | 9.92 | +1.33% | 1,131,887 | 1,122,921,826 |
| 2024-12-05 | 9.79 | 9.91 | 9.7 | 9.79 | -0.41% | 847,895 | 828,659,360 |
| 2024-12-04 | 9.76 | 9.87 | 9.68 | 9.83 | +0.41% | 1,277,081 | 1,247,926,933 |
| 2024-12-03 | 9.51 | 9.85 | 9.47 | 9.79 | +3.05% | 1,840,036 | 1,779,324,078 |
| 2024-12-02 | 9.41 | 9.54 | 9.33 | 9.5 | +0.74% | 1,170,077 | 1,104,649,178 |
| 2024-11-29 | 9.4 | 9.51 | 9.36 | 9.43 | +0.11% | 1,067,691 | 1,008,142,833 |
| 2024-11-28 | 9.45 | 9.48 | 9.28 | 9.42 | -0.63% | 1,369,737 | 1,285,864,168 |
| 2024-11-27 | 9.42 | 9.49 | 9.36 | 9.48 | +0.74% | 777,296 | 733,217,887 |
| 2024-11-26 | 9.46 | 9.55 | 9.35 | 9.41 | -1.26% | 1,076,284 | 1,014,642,569 |
| 2024-11-25 | 9.86 | 9.89 | 9.41 | 9.53 | -3.44% | 1,982,318 | 1,911,953,285 |
| 2024-11-22 | 10.2 | 10.28 | 9.87 | 9.87 | -2.57% | 1,303,303 | 1,308,866,549 |
| 2024-11-21 | 9.98 | 10.22 | 9.97 | 10.13 | +1.3% | 1,441,564 | 1,459,207,104 |
| 2024-11-20 | 9.9 | 10.02 | 9.84 | 10 | +0.7% | 1,164,374 | 1,158,575,971 |
| 2024-11-19 | 10 | 10.04 | 9.85 | 9.93 | -0.6% | 1,196,397 | 1,186,114,026 |
| 2024-11-18 | 10 | 10.19 | 9.91 | 9.99 | +0.71% | 1,704,572 | 1,711,589,630 |
| 2024-11-15 | 9.86 | 10.03 | 9.79 | 9.92 | +0.61% | 1,299,014 | 1,289,714,930 |
| 2024-11-14 | 10 | 10.1 | 9.85 | 9.86 | -1.5% | 1,278,873 | 1,274,737,849 |
| 2024-11-13 | 9.81 | 10.09 | 9.74 | 10.01 | +2.67% | 2,067,813 | 2,061,809,249 |
| 2024-11-12 | 9.88 | 9.94 | 9.71 | 9.75 | -1.61% | 1,628,890 | 1,598,687,763 |
| 2024-11-11 | 10.04 | 10.05 | 9.83 | 9.91 | -1.69% | 1,581,108 | 1,566,411,642 |
| 2024-11-08 | 10.1 | 10.3 | 10.06 | 10.08 | +0.1% | 1,632,909 | 1,655,529,495 |
| 2024-11-07 | 9.96 | 10.09 | 9.92 | 10.07 | +0.8% | 1,196,401 | 1,198,679,851 |
| 2024-11-06 | 10.05 | 10.12 | 9.97 | 9.99 | -0.7% | 1,339,902 | 1,342,462,059 |
| 2024-11-05 | 9.96 | 10.06 | 9.92 | 10.06 | +0.7% | 1,644,472 | 1,644,644,337 |
| 2024-11-04 | 10.1 | 10.11 | 9.92 | 9.99 | -0.99% | 1,319,717 | 1,315,484,600 |
| 2024-11-01 | 10.03 | 10.16 | 10 | 10.09 | +0.3% | 1,300,767 | 1,312,728,342 |
| 2024-10-31 | 10.05 | 10.08 | 9.96 | 10.06 | +0.1% | 1,025,429 | 1,028,839,209 |
| 2024-10-30 | 10.24 | 10.28 | 9.98 | 10.05 | -2.9% | 1,647,157 | 1,655,937,353 |
| 2024-10-29 | 10.28 | 10.39 | 10.22 | 10.35 | +0.78% | 1,282,667 | 1,322,341,282 |
| 2024-10-28 | 10.14 | 10.28 | 10.05 | 10.27 | +0.49% | 1,285,523 | 1,305,788,951 |
| 2024-10-25 | 10.39 | 10.42 | 10.12 | 10.22 | -1.64% | 1,761,348 | 1,797,003,916 |
| 2024-10-24 | 10.53 | 10.53 | 10.36 | 10.39 | -1.42% | 789,923 | 822,353,387 |
| 2024-10-23 | 10.63 | 10.68 | 10.47 | 10.54 | -0.85% | 1,315,502 | 1,385,476,116 |
| 2024-10-22 | 10.32 | 10.72 | 10.31 | 10.63 | +2.9% | 1,759,464 | 1,855,750,017 |
| 2024-10-21 | 10.48 | 10.48 | 10.28 | 10.33 | -1.34% | 1,341,987 | 1,386,653,697 |
| 2024-10-18 | 10.28 | 10.59 | 10.23 | 10.47 | +1.36% | 1,488,805 | 1,545,863,197 |
| 2024-10-17 | 10.52 | 10.69 | 10.33 | 10.33 | -0.77% | 1,075,651 | 1,128,001,115 |
| 2024-10-16 | 10.35 | 10.5 | 10.32 | 10.41 | -0.29% | 855,286 | 890,087,483 |
| 2024-10-15 | 10.7 | 10.78 | 10.43 | 10.44 | -2.7% | 1,325,162 | 1,398,220,202 |
| 2024-10-14 | 10.66 | 10.86 | 10.58 | 10.73 | +0.66% | 1,540,150 | 1,655,902,126 |
| 2024-10-11 | 10.9 | 11.04 | 10.58 | 10.66 | -2.2% | 1,663,507 | 1,797,899,928 |
| 2024-10-10 | 10.4 | 11.15 | 10.4 | 10.9 | +5.42% | 3,126,159 | 3,404,907,414 |
| 2024-10-09 | 10.95 | 10.95 | 10.33 | 10.34 | -6.17% | 2,631,492 | 2,803,969,272 |
| 2024-10-08 | 12 | 12.18 | 10.78 | 11.02 | -1.17% | 5,378,328 | 6,127,848,724 |
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：