股票概览
9.02
-0.11%
-0.01
9.03
开盘价
9.1
最高价
8.95
最低价
56,254
成交量
数据更新至: 2025-03-25
技术指标
9.05
MA5 (5日均线)
9.03
MA10 (10日均线)
8.84
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 | 9.03 | 9.1 | 8.95 | 9.02 | -0.11% | 56,254 | 50,804,962 |
| 2025-03-24 | 9 | 9.07 | 8.8 | 9.03 | +0.33% | 119,279 | 106,604,421 |
| 2025-03-21 | 9.02 | 9.12 | 8.95 | 9 | -0.77% | 95,271 | 86,052,452 |
| 2025-03-20 | 9.12 | 9.16 | 9.03 | 9.07 | -0.66% | 92,769 | 84,424,795 |
| 2025-03-19 | 9.14 | 9.2 | 9.05 | 9.13 | 0% | 106,780 | 97,482,304 |
| 2025-03-18 | 9.25 | 9.26 | 9.09 | 9.13 | -0.87% | 135,131 | 123,364,057 |
| 2025-03-17 | 9 | 9.21 | 8.93 | 9.21 | +3.02% | 233,561 | 211,924,839 |
| 2025-03-14 | 8.89 | 8.94 | 8.78 | 8.94 | +0.56% | 118,496 | 105,308,566 |
| 2025-03-13 | 8.9 | 8.94 | 8.75 | 8.89 | +0.11% | 114,751 | 101,615,022 |
| 2025-03-12 | 8.78 | 8.93 | 8.78 | 8.88 | +0.91% | 108,923 | 96,424,319 |
| 2025-03-11 | 8.75 | 8.8 | 8.7 | 8.8 | 0% | 78,030 | 68,248,125 |
| 2025-03-10 | 8.7 | 8.9 | 8.67 | 8.8 | +1.5% | 121,483 | 106,548,183 |
| 2025-03-07 | 8.76 | 8.78 | 8.64 | 8.67 | -1.14% | 95,130 | 82,748,613 |
| 2025-03-06 | 8.69 | 8.77 | 8.63 | 8.77 | +0.92% | 130,378 | 113,663,348 |
| 2025-03-05 | 8.75 | 8.83 | 8.51 | 8.69 | +0.58% | 149,999 | 129,637,163 |
| 2025-03-04 | 8.4 | 8.64 | 8.4 | 8.64 | +2.01% | 108,033 | 92,347,607 |
| 2025-03-03 | 8.38 | 8.59 | 8.38 | 8.47 | +1.07% | 99,775 | 85,046,115 |
| 2025-02-28 | 8.53 | 8.6 | 8.37 | 8.38 | -1.99% | 91,834 | 78,016,774 |
| 2025-02-27 | 8.68 | 8.71 | 8.43 | 8.55 | -1.5% | 116,531 | 99,531,723 |
| 2025-02-26 | 8.55 | 8.68 | 8.51 | 8.68 | +2.24% | 127,094 | 109,425,568 |
| 2025-02-25 | 8.45 | 8.56 | 8.37 | 8.49 | -0.24% | 85,686 | 72,745,560 |
| 2025-02-24 | 8.43 | 8.52 | 8.35 | 8.51 | +0.95% | 84,498 | 71,497,108 |
| 2025-02-21 | 8.38 | 8.44 | 8.31 | 8.43 | +0.48% | 98,498 | 82,620,799 |
| 2025-02-20 | 8.48 | 8.48 | 8.23 | 8.39 | -1.18% | 139,345 | 115,966,758 |
| 2025-02-19 | 8.44 | 8.52 | 8.4 | 8.49 | +0.71% | 102,872 | 87,225,511 |
| 2025-02-18 | 8.59 | 8.68 | 8.39 | 8.43 | -1.52% | 115,298 | 98,657,438 |
| 2025-02-17 | 8.52 | 8.6 | 8.49 | 8.56 | +0.82% | 65,983 | 56,377,696 |
| 2025-02-14 | 8.48 | 8.56 | 8.46 | 8.49 | +0.35% | 63,861 | 54,291,555 |
| 2025-02-13 | 8.61 | 8.63 | 8.45 | 8.46 | -2.2% | 87,591 | 74,592,733 |
| 2025-02-12 | 8.6 | 8.68 | 8.56 | 8.65 | +0.46% | 82,734 | 71,420,240 |
| 2025-02-11 | 8.76 | 8.76 | 8.52 | 8.61 | -0.23% | 92,679 | 79,615,723 |
| 2025-02-10 | 8.64 | 8.65 | 8.53 | 8.63 | +0.94% | 85,519 | 73,580,837 |
| 2025-02-07 | 8.44 | 8.65 | 8.44 | 8.55 | +1.18% | 124,102 | 106,211,852 |
| 2025-02-06 | 8.34 | 8.45 | 8.26 | 8.45 | +1.32% | 78,702 | 65,868,790 |
| 2025-02-05 | 8.39 | 8.44 | 8.3 | 8.34 | +0.12% | 53,896 | 45,045,545 |
| 2025-01-27 | 8.3 | 8.43 | 8.3 | 8.33 | 0% | 66,407 | 55,598,719 |
| 2025-01-24 | 8.26 | 8.34 | 8.2 | 8.33 | +0.85% | 62,841 | 52,031,291 |
| 2025-01-23 | 8.32 | 8.4 | 8.25 | 8.26 | 0% | 100,271 | 83,563,069 |
| 2025-01-22 | 8.17 | 8.45 | 8.14 | 8.26 | +0.73% | 99,476 | 82,244,266 |
| 2025-01-21 | 8.28 | 8.32 | 8.11 | 8.2 | -0.61% | 55,321 | 45,273,528 |
| 2025-01-20 | 8.2 | 8.29 | 8.16 | 8.25 | +1.1% | 65,123 | 53,683,705 |
| 2025-01-17 | 8.15 | 8.21 | 8.08 | 8.16 | -0.37% | 53,989 | 44,019,597 |
| 2025-01-16 | 8.11 | 8.3 | 8.1 | 8.19 | +0.99% | 71,716 | 58,789,944 |
| 2025-01-15 | 8.14 | 8.21 | 7.99 | 8.11 | -0.25% | 77,603 | 62,828,481 |
| 2025-01-14 | 7.85 | 8.13 | 7.8 | 8.13 | +4.5% | 95,774 | 76,531,881 |
| 2025-01-13 | 7.72 | 7.82 | 7.53 | 7.78 | -0.26% | 66,614 | 51,408,254 |
| 2025-01-10 | 8.18 | 8.19 | 7.8 | 7.8 | -4.65% | 118,615 | 94,569,232 |
| 2025-01-09 | 8.16 | 8.34 | 8.15 | 8.18 | -0.61% | 65,789 | 54,129,291 |
| 2025-01-08 | 8.37 | 8.38 | 8.02 | 8.23 | -2.02% | 103,103 | 84,630,650 |
| 2025-01-07 | 8.25 | 8.4 | 8.13 | 8.4 | +1.69% | 100,220 | 82,859,499 |
| 2025-01-06 | 8.16 | 8.49 | 7.94 | 8.26 | +1.6% | 123,756 | 102,099,784 |
| 2025-01-03 | 8.45 | 8.57 | 8.12 | 8.13 | -4.58% | 149,090 | 124,432,765 |
| 2025-01-02 | 8.99 | 8.99 | 8.43 | 8.52 | -5.44% | 236,949 | 205,525,033 |
| 2024-12-31 | 9.57 | 9.62 | 8.97 | 9.01 | -5.85% | 259,502 | 239,373,413 |
| 2024-12-30 | 9.7 | 9.95 | 9.51 | 9.57 | -1.14% | 261,282 | 253,808,338 |
| 2024-12-27 | 9.67 | 10.09 | 9.56 | 9.68 | -0.41% | 317,579 | 310,834,416 |
| 2024-12-26 | 9.5 | 9.86 | 9.4 | 9.72 | 0% | 400,195 | 386,988,967 |
| 2024-12-25 | 9.2 | 9.75 | 9.18 | 9.72 | +5.08% | 601,185 | 577,374,476 |
| 2024-12-24 | 8.86 | 9.3 | 8.86 | 9.25 | +4.76% | 215,270 | 197,897,699 |
| 2024-12-23 | 9.14 | 9.22 | 8.8 | 8.83 | -3.18% | 96,194 | 86,445,794 |
| 2024-12-20 | 9.01 | 9.15 | 8.93 | 9.12 | +1.22% | 76,822 | 69,731,657 |
| 2024-12-19 | 8.97 | 9.05 | 8.82 | 9.01 | -0.33% | 81,229 | 72,572,784 |
| 2024-12-18 | 8.9 | 9.15 | 8.86 | 9.04 | +1.46% | 85,973 | 77,830,263 |
| 2024-12-17 | 9.21 | 9.35 | 8.87 | 8.91 | -2.73% | 114,287 | 103,471,410 |
| 2024-12-16 | 9.07 | 9.25 | 9.05 | 9.16 | +1.1% | 102,512 | 93,860,470 |
| 2024-12-13 | 9.26 | 9.27 | 9.05 | 9.06 | -2.16% | 124,963 | 113,840,422 |
| 2024-12-12 | 9.24 | 9.28 | 9.16 | 9.26 | +0.22% | 91,444 | 84,433,245 |
| 2024-12-11 | 9.16 | 9.24 | 9.1 | 9.24 | +1.54% | 94,197 | 86,610,665 |
| 2024-12-10 | 9.35 | 9.4 | 9.08 | 9.1 | -0.66% | 109,687 | 101,111,458 |
| 2024-12-09 | 9.22 | 9.26 | 9.08 | 9.16 | -0.43% | 78,619 | 72,188,794 |
| 2024-12-06 | 9.12 | 9.23 | 9.06 | 9.2 | +0.88% | 96,776 | 88,720,574 |
| 2024-12-05 | 8.96 | 9.13 | 8.91 | 9.12 | +1.56% | 64,009 | 58,113,551 |
| 2024-12-04 | 9.16 | 9.23 | 8.93 | 8.98 | -1.97% | 82,717 | 75,080,143 |
| 2024-12-03 | 9.15 | 9.19 | 9.01 | 9.16 | +0.22% | 74,642 | 68,015,032 |
| 2024-12-02 | 9.11 | 9.16 | 8.98 | 9.14 | +0.99% | 79,327 | 72,209,324 |
| 2024-11-29 | 8.93 | 9.07 | 8.88 | 9.05 | +1.57% | 78,046 | 70,242,861 |
| 2024-11-28 | 8.91 | 8.98 | 8.88 | 8.91 | +0.11% | 63,351 | 56,617,605 |
| 2024-11-27 | 8.75 | 8.9 | 8.52 | 8.9 | +1.25% | 70,718 | 61,517,757 |
| 2024-11-26 | 8.82 | 8.95 | 8.79 | 8.79 | -0.79% | 49,736 | 44,073,360 |
| 2024-11-25 | 8.72 | 8.86 | 8.63 | 8.86 | +1.37% | 71,226 | 62,449,838 |
| 2024-11-22 | 9.06 | 9.09 | 8.73 | 8.74 | -3.85% | 99,761 | 89,030,088 |
| 2024-11-21 | 9.12 | 9.22 | 9 | 9.09 | -0.11% | 81,014 | 73,826,017 |
| 2024-11-20 | 8.99 | 9.14 | 8.96 | 9.1 | +0.78% | 89,184 | 80,686,994 |
| 2024-11-19 | 8.79 | 9.05 | 8.78 | 9.03 | +2.73% | 87,382 | 77,886,418 |
| 2024-11-18 | 9.01 | 9.07 | 8.75 | 8.79 | -2.55% | 116,501 | 103,321,475 |
| 2024-11-15 | 9.18 | 9.3 | 9.01 | 9.02 | -1.64% | 100,512 | 92,060,055 |
| 2024-11-14 | 9.46 | 9.49 | 9.15 | 9.17 | -3.88% | 129,007 | 119,998,698 |
| 2024-11-13 | 9.66 | 9.66 | 9.28 | 9.54 | -2.35% | 240,683 | 227,212,921 |
| 2024-11-12 | 9.57 | 9.85 | 9.43 | 9.77 | +2.3% | 359,938 | 346,664,335 |
| 2024-11-11 | 9.13 | 9.55 | 9.1 | 9.55 | +4.14% | 236,751 | 221,612,279 |
| 2024-11-08 | 9.3 | 9.39 | 9.15 | 9.17 | -0.86% | 161,214 | 148,933,554 |
| 2024-11-07 | 9.03 | 9.25 | 8.97 | 9.25 | +1.31% | 163,799 | 150,130,924 |
| 2024-11-06 | 9.15 | 9.3 | 9.08 | 9.13 | -0.11% | 159,061 | 146,051,983 |
| 2024-11-05 | 9.06 | 9.15 | 8.96 | 9.14 | +1.33% | 151,676 | 137,894,941 |
| 2024-11-04 | 8.9 | 9.08 | 8.85 | 9.02 | +0.67% | 103,651 | 93,180,296 |
| 2024-11-01 | 9.31 | 9.31 | 8.92 | 8.96 | -4.17% | 192,564 | 174,346,373 |
| 2024-10-31 | 9.17 | 9.4 | 9.17 | 9.35 | +4.94% | 289,602 | 269,540,352 |
| 2024-10-30 | 8.89 | 9.03 | 8.8 | 8.91 | +0.56% | 119,867 | 106,637,222 |
| 2024-10-29 | 9.15 | 9.29 | 8.85 | 8.86 | -3.17% | 174,783 | 157,733,415 |
| 2024-10-28 | 9.24 | 9.29 | 8.94 | 9.15 | +0.11% | 189,311 | 171,559,299 |
| 2024-10-25 | 8.62 | 9.2 | 8.62 | 9.14 | +6.16% | 260,241 | 234,568,795 |
| 2024-10-24 | 8.84 | 8.85 | 8.58 | 8.61 | -2.49% | 108,567 | 94,040,610 |
| 2024-10-23 | 8.72 | 8.98 | 8.63 | 8.83 | +1.61% | 186,658 | 164,362,529 |
| 2024-10-22 | 8.51 | 8.69 | 8.37 | 8.69 | +2.24% | 144,618 | 123,651,258 |
| 2024-10-21 | 8.33 | 8.66 | 8.33 | 8.5 | +2.04% | 166,910 | 142,108,352 |
| 2024-10-18 | 8.05 | 8.48 | 8.02 | 8.33 | +3.35% | 125,275 | 103,319,561 |
| 2024-10-17 | 8.2 | 8.28 | 8.05 | 8.06 | -1.1% | 80,671 | 65,798,357 |
| 2024-10-16 | 8.1 | 8.26 | 8.05 | 8.15 | -0.12% | 71,951 | 58,613,735 |
| 2024-10-15 | 8.37 | 8.42 | 8.15 | 8.16 | -2.51% | 85,758 | 70,987,548 |
| 2024-10-14 | 8.25 | 8.43 | 8.12 | 8.37 | +1.58% | 100,739 | 83,470,251 |
| 2024-10-11 | 8.71 | 8.71 | 8.13 | 8.24 | -5.5% | 126,555 | 105,925,863 |
| 2024-10-10 | 8.59 | 9 | 8.59 | 8.72 | -0.34% | 138,603 | 122,127,033 |
| 2024-10-09 | 9.6 | 9.6 | 8.75 | 8.75 | -9.98% | 227,067 | 205,168,332 |
| 2024-10-08 | 9.86 | 9.86 | 8.93 | 9.72 | +8.48% | 403,393 | 384,440,801 |
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：