股票概览
9.46
+0.53%
+0.05
9.4
开盘价
9.47
最高价
9.33
最低价
12,875
成交量
数据更新至: 2025-03-25
技术指标
9.40
MA5 (5日均线)
9.38
MA10 (10日均线)
9.27
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 | 9.4 | 9.47 | 9.33 | 9.46 | +0.53% | 12,875 | 12,133,626 |
| 2025-03-24 | 9.39 | 9.43 | 9.26 | 9.41 | +0.53% | 22,572 | 21,107,419 |
| 2025-03-21 | 9.35 | 9.49 | 9.31 | 9.36 | 0% | 30,750 | 28,888,752 |
| 2025-03-20 | 9.39 | 9.43 | 9.34 | 9.36 | -0.32% | 20,147 | 18,913,906 |
| 2025-03-19 | 9.38 | 9.44 | 9.36 | 9.39 | -0.42% | 17,623 | 16,554,475 |
| 2025-03-18 | 9.45 | 9.46 | 9.35 | 9.43 | +0.43% | 18,043 | 16,952,967 |
| 2025-03-17 | 9.37 | 9.42 | 9.35 | 9.39 | +0.21% | 21,139 | 19,855,102 |
| 2025-03-14 | 9.31 | 9.38 | 9.26 | 9.37 | +0.64% | 27,110 | 25,308,563 |
| 2025-03-13 | 9.26 | 9.32 | 9.22 | 9.31 | +0.43% | 17,864 | 16,567,995 |
| 2025-03-12 | 9.24 | 9.32 | 9.24 | 9.27 | 0% | 18,955 | 17,595,360 |
| 2025-03-11 | 9.22 | 9.27 | 9.15 | 9.27 | +0.43% | 13,484 | 12,444,366 |
| 2025-03-10 | 9.25 | 9.29 | 9.2 | 9.23 | +0.11% | 14,706 | 13,595,330 |
| 2025-03-07 | 9.13 | 9.32 | 9.13 | 9.22 | +0.22% | 28,634 | 26,465,361 |
| 2025-03-06 | 9.09 | 9.2 | 9.08 | 9.2 | +0.88% | 26,648 | 24,363,119 |
| 2025-03-05 | 9.14 | 9.15 | 9.06 | 9.12 | -0.22% | 14,553 | 13,226,582 |
| 2025-03-04 | 9.05 | 9.15 | 9.05 | 9.14 | +0.88% | 18,914 | 17,240,008 |
| 2025-03-03 | 9.12 | 9.16 | 9.05 | 9.06 | -0.11% | 23,990 | 21,831,383 |
| 2025-02-28 | 9.17 | 9.19 | 9.03 | 9.07 | -0.98% | 24,400 | 22,268,014 |
| 2025-02-27 | 9.2 | 9.22 | 9.09 | 9.16 | -0.54% | 22,593 | 20,673,743 |
| 2025-02-26 | 9.16 | 9.24 | 9.15 | 9.21 | +0.88% | 19,449 | 17,906,441 |
| 2025-02-25 | 9.17 | 9.17 | 9.11 | 9.13 | -0.44% | 15,826 | 14,462,644 |
| 2025-02-24 | 9.12 | 9.2 | 9.08 | 9.17 | +0.55% | 21,484 | 19,671,903 |
| 2025-02-21 | 9.18 | 9.18 | 9.1 | 9.12 | -0.33% | 19,005 | 17,345,076 |
| 2025-02-20 | 9.15 | 9.17 | 9.1 | 9.15 | +0.22% | 16,963 | 15,493,788 |
| 2025-02-19 | 9.11 | 9.16 | 9.1 | 9.13 | 0% | 21,587 | 19,705,378 |
| 2025-02-18 | 9.24 | 9.26 | 9.1 | 9.13 | -0.98% | 27,519 | 25,273,603 |
| 2025-02-17 | 9.22 | 9.24 | 9.15 | 9.22 | +0.33% | 26,544 | 24,419,192 |
| 2025-02-14 | 9.21 | 9.26 | 9.17 | 9.19 | -0.43% | 31,063 | 28,600,189 |
| 2025-02-13 | 9.32 | 9.32 | 9.22 | 9.23 | -0.75% | 25,357 | 23,466,795 |
| 2025-02-12 | 9.3 | 9.32 | 9.23 | 9.3 | 0% | 22,307 | 20,699,711 |
| 2025-02-11 | 9.33 | 9.35 | 9.23 | 9.3 | -0.32% | 32,774 | 30,424,308 |
| 2025-02-10 | 9.36 | 9.4 | 9.3 | 9.33 | -0.53% | 42,524 | 39,718,726 |
| 2025-02-07 | 9.33 | 9.4 | 9.28 | 9.38 | +0.32% | 33,811 | 31,640,862 |
| 2025-02-06 | 9.32 | 9.37 | 9.28 | 9.35 | +0.32% | 19,143 | 17,834,842 |
| 2025-02-05 | 9.45 | 9.49 | 9.26 | 9.32 | -1.38% | 23,496 | 21,924,828 |
| 2025-01-27 | 9.33 | 9.5 | 9.3 | 9.45 | +1.61% | 22,147 | 20,946,030 |
| 2025-01-24 | 9.26 | 9.32 | 9.19 | 9.3 | +0.43% | 16,639 | 15,399,547 |
| 2025-01-23 | 9.27 | 9.39 | 9.26 | 9.26 | +0.43% | 25,319 | 23,623,007 |
| 2025-01-22 | 9.2 | 9.29 | 9.16 | 9.22 | -0.43% | 16,105 | 14,845,299 |
| 2025-01-21 | 9.33 | 9.36 | 9.22 | 9.26 | -0.64% | 11,636 | 10,770,669 |
| 2025-01-20 | 9.3 | 9.37 | 9.25 | 9.32 | +0.54% | 16,124 | 15,032,126 |
| 2025-01-17 | 9.26 | 9.3 | 9.2 | 9.27 | 0% | 16,482 | 15,262,526 |
| 2025-01-16 | 9.28 | 9.37 | 9.21 | 9.27 | -0.11% | 18,183 | 16,887,441 |
| 2025-01-15 | 9.3 | 9.37 | 9.19 | 9.28 | -0.11% | 20,623 | 19,165,052 |
| 2025-01-14 | 9.12 | 9.3 | 9.12 | 9.29 | +1.75% | 23,307 | 21,549,087 |
| 2025-01-13 | 9.22 | 9.22 | 9.05 | 9.13 | -1.19% | 29,278 | 26,702,856 |
| 2025-01-10 | 9.59 | 9.72 | 9.22 | 9.24 | -3.75% | 36,615 | 34,400,420 |
| 2025-01-09 | 9.53 | 9.63 | 9.41 | 9.6 | +0.31% | 27,016 | 25,764,726 |
| 2025-01-08 | 9.45 | 9.6 | 9.3 | 9.57 | +1.27% | 48,053 | 45,501,234 |
| 2025-01-07 | 9.46 | 9.54 | 9.31 | 9.45 | +0.21% | 31,768 | 29,869,510 |
| 2025-01-06 | 9.43 | 9.58 | 9.28 | 9.43 | -0.32% | 35,034 | 33,011,678 |
| 2025-01-03 | 9.64 | 9.8 | 9.42 | 9.46 | -1.87% | 46,188 | 44,366,309 |
| 2025-01-02 | 10 | 10.15 | 9.54 | 9.64 | -3.89% | 73,128 | 71,937,166 |
| 2024-12-31 | 9.96 | 10.17 | 9.96 | 10.03 | +0.91% | 73,103 | 73,704,822 |
| 2024-12-30 | 9.9 | 9.95 | 9.81 | 9.94 | +0.4% | 24,821 | 24,540,510 |
| 2024-12-27 | 9.7 | 9.91 | 9.7 | 9.9 | +1.54% | 32,034 | 31,490,006 |
| 2024-12-26 | 9.66 | 9.79 | 9.66 | 9.75 | +0.62% | 19,810 | 19,284,445 |
| 2024-12-25 | 9.75 | 9.77 | 9.62 | 9.69 | -0.72% | 25,225 | 24,427,777 |
| 2024-12-24 | 9.71 | 9.79 | 9.7 | 9.76 | +0.51% | 23,785 | 23,169,050 |
| 2024-12-23 | 9.81 | 9.85 | 9.7 | 9.71 | -0.82% | 36,834 | 35,957,533 |
| 2024-12-20 | 9.88 | 9.93 | 9.78 | 9.79 | -0.71% | 27,030 | 26,577,746 |
| 2024-12-19 | 9.85 | 9.94 | 9.75 | 9.86 | -0.7% | 36,170 | 35,561,034 |
| 2024-12-18 | 9.88 | 10.02 | 9.88 | 9.93 | +0.4% | 29,126 | 29,023,329 |
| 2024-12-17 | 10.15 | 10.25 | 9.86 | 9.89 | -2.56% | 51,868 | 51,750,870 |
| 2024-12-16 | 10.05 | 10.19 | 10.01 | 10.15 | +1.5% | 47,405 | 48,014,716 |
| 2024-12-13 | 10.15 | 10.15 | 9.98 | 10 | -1.48% | 36,762 | 36,882,738 |
| 2024-12-12 | 10.03 | 10.16 | 10.01 | 10.15 | +0.89% | 46,791 | 47,298,202 |
| 2024-12-11 | 9.95 | 10.09 | 9.91 | 10.06 | +1.21% | 47,155 | 47,269,553 |
| 2024-12-10 | 10.18 | 10.21 | 9.92 | 9.94 | -0.6% | 54,570 | 54,735,904 |
| 2024-12-09 | 10.1 | 10.12 | 9.94 | 10 | -0.79% | 36,108 | 36,158,400 |
| 2024-12-06 | 9.95 | 10.1 | 9.94 | 10.08 | +1.1% | 51,282 | 51,561,733 |
| 2024-12-05 | 9.99 | 10.01 | 9.87 | 9.97 | -0.2% | 38,591 | 38,362,829 |
| 2024-12-04 | 10 | 10.11 | 9.95 | 9.99 | -0.5% | 48,837 | 49,070,149 |
| 2024-12-03 | 10 | 10.07 | 9.94 | 10.04 | +0.1% | 44,581 | 44,654,940 |
| 2024-12-02 | 9.94 | 10.03 | 9.88 | 10.03 | +0.8% | 51,328 | 51,224,748 |
| 2024-11-29 | 9.95 | 10.03 | 9.91 | 9.95 | -0.2% | 47,272 | 47,081,849 |
| 2024-11-28 | 9.91 | 10.06 | 9.88 | 9.97 | +0.2% | 51,765 | 51,765,449 |
| 2024-11-27 | 9.8 | 9.95 | 9.67 | 9.95 | +1.32% | 58,604 | 57,573,696 |
| 2024-11-26 | 9.91 | 9.93 | 9.77 | 9.82 | -1.41% | 44,306 | 43,650,346 |
| 2024-11-25 | 9.88 | 10.05 | 9.77 | 9.96 | +2.26% | 68,657 | 68,070,042 |
| 2024-11-22 | 10.02 | 10.19 | 9.71 | 9.74 | -2.4% | 73,320 | 73,218,015 |
| 2024-11-21 | 10.03 | 10.08 | 9.88 | 9.98 | -0.5% | 41,933 | 41,824,611 |
| 2024-11-20 | 9.89 | 10.03 | 9.83 | 10.03 | +1.31% | 60,470 | 60,309,209 |
| 2024-11-19 | 9.68 | 9.9 | 9.61 | 9.9 | +2.17% | 53,098 | 51,870,415 |
| 2024-11-18 | 9.8 | 9.9 | 9.6 | 9.69 | -0.21% | 68,254 | 66,668,600 |
| 2024-11-15 | 9.74 | 9.91 | 9.71 | 9.71 | -0.82% | 60,162 | 58,933,423 |
| 2024-11-14 | 9.92 | 10.07 | 9.77 | 9.79 | -1.81% | 66,479 | 65,936,073 |
| 2024-11-13 | 10.01 | 10.08 | 9.89 | 9.97 | -1.38% | 71,980 | 71,734,605 |
| 2024-11-12 | 10.09 | 10.45 | 9.98 | 10.11 | -0.69% | 140,262 | 142,116,446 |
| 2024-11-11 | 9.86 | 10.26 | 9.71 | 10.18 | +3.77% | 147,426 | 147,395,068 |
| 2024-11-08 | 10.01 | 10.05 | 9.76 | 9.81 | -1.9% | 92,478 | 91,352,625 |
| 2024-11-07 | 9.71 | 10.05 | 9.65 | 10 | +3.2% | 119,997 | 119,057,094 |
| 2024-11-06 | 9.75 | 9.87 | 9.65 | 9.69 | -0.92% | 79,014 | 76,866,377 |
| 2024-11-05 | 9.65 | 9.84 | 9.65 | 9.78 | +1.66% | 93,396 | 91,090,806 |
| 2024-11-04 | 9.53 | 9.62 | 9.5 | 9.62 | +0.52% | 39,855 | 38,173,093 |
| 2024-11-01 | 9.61 | 9.65 | 9.41 | 9.57 | -0.93% | 67,634 | 64,636,641 |
| 2024-10-31 | 9.54 | 9.66 | 9.5 | 9.66 | +0.52% | 69,845 | 67,014,084 |
| 2024-10-30 | 9.56 | 9.74 | 9.47 | 9.61 | +0.95% | 75,118 | 72,147,476 |
| 2024-10-29 | 9.63 | 9.72 | 9.5 | 9.52 | -1.35% | 81,587 | 78,211,473 |
| 2024-10-28 | 9.48 | 9.65 | 9.44 | 9.65 | +1.26% | 90,090 | 86,188,044 |
| 2024-10-25 | 9.5 | 9.57 | 9.48 | 9.53 | -0.42% | 80,656 | 76,809,021 |
| 2024-10-24 | 9.49 | 9.69 | 9.41 | 9.57 | +0.63% | 98,910 | 94,304,316 |
| 2024-10-23 | 9.46 | 9.66 | 9.45 | 9.51 | +0.63% | 96,009 | 91,484,188 |
| 2024-10-22 | 9.4 | 9.51 | 9.35 | 9.45 | -0.32% | 83,699 | 78,907,918 |
| 2024-10-21 | 9.44 | 9.56 | 9.3 | 9.48 | -0.52% | 136,529 | 128,496,031 |
| 2024-10-18 | 9.54 | 9.62 | 9.28 | 9.53 | -1.14% | 205,813 | 194,044,657 |
| 2024-10-17 | 10.14 | 10.29 | 9.58 | 9.64 | -4.46% | 313,061 | 309,575,067 |
| 2024-10-16 | 9.15 | 10.09 | 9.15 | 10.09 | +10.03% | 284,282 | 281,333,484 |
| 2024-10-15 | 9.33 | 9.33 | 9.15 | 9.17 | -1.82% | 36,602 | 33,817,623 |
| 2024-10-14 | 9.16 | 9.35 | 9.07 | 9.34 | +3.09% | 57,623 | 53,268,930 |
| 2024-10-11 | 9.16 | 9.2 | 9 | 9.06 | -0.33% | 42,138 | 38,316,602 |
| 2024-10-10 | 9.05 | 9.27 | 8.95 | 9.09 | +1.56% | 64,780 | 59,097,542 |
| 2024-10-09 | 9.56 | 9.62 | 8.95 | 8.95 | -7.73% | 97,579 | 89,746,508 |
| 2024-10-08 | 10.3 | 10.3 | 9.35 | 9.7 | +3.19% | 157,920 | 154,601,631 |
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：