股票概览
9.17
-1.61%
-0.15
9.28
开盘价
9.3
最高价
9.12
最低价
98,396
成交量
数据更新至: 2025-03-25
技术指标
9.25
MA5 (5日均线)
9.13
MA10 (10日均线)
8.98
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 | 9.28 | 9.3 | 9.12 | 9.17 | -1.61% | 98,396 | 90,413,594 |
| 2025-03-24 | 9.58 | 9.6 | 9.1 | 9.32 | -1.79% | 254,388 | 236,988,619 |
| 2025-03-21 | 9.18 | 9.64 | 9.13 | 9.49 | +2.82% | 370,476 | 349,479,115 |
| 2025-03-20 | 8.97 | 9.28 | 8.91 | 9.23 | +2.33% | 238,031 | 216,783,687 |
| 2025-03-19 | 9.11 | 9.18 | 8.96 | 9.02 | -1.74% | 140,008 | 126,172,588 |
| 2025-03-18 | 9.06 | 9.29 | 8.95 | 9.18 | +1.55% | 160,084 | 146,062,601 |
| 2025-03-17 | 9.01 | 9.09 | 8.99 | 9.04 | +0.33% | 75,055 | 67,969,484 |
| 2025-03-14 | 8.86 | 9.02 | 8.8 | 9.01 | +1.81% | 89,543 | 80,131,053 |
| 2025-03-13 | 8.94 | 8.94 | 8.77 | 8.85 | -1.01% | 62,740 | 55,487,617 |
| 2025-03-12 | 8.95 | 9.02 | 8.83 | 8.94 | +0.11% | 77,925 | 69,671,747 |
| 2025-03-11 | 8.92 | 8.93 | 8.83 | 8.93 | 0% | 38,455 | 34,189,153 |
| 2025-03-10 | 8.8 | 8.96 | 8.79 | 8.93 | +1.71% | 72,070 | 64,175,979 |
| 2025-03-07 | 8.83 | 8.87 | 8.77 | 8.78 | -0.57% | 41,804 | 36,871,208 |
| 2025-03-06 | 8.77 | 8.83 | 8.71 | 8.83 | +1.03% | 51,911 | 45,607,205 |
| 2025-03-05 | 8.75 | 8.79 | 8.68 | 8.74 | -0.34% | 30,315 | 26,460,520 |
| 2025-03-04 | 8.61 | 8.77 | 8.59 | 8.77 | +1.15% | 40,710 | 35,391,865 |
| 2025-03-03 | 8.75 | 8.84 | 8.64 | 8.67 | -1.03% | 55,742 | 48,681,261 |
| 2025-02-28 | 8.9 | 8.94 | 8.74 | 8.76 | -1.9% | 42,703 | 37,746,897 |
| 2025-02-27 | 8.93 | 8.95 | 8.78 | 8.93 | 0% | 62,730 | 55,593,380 |
| 2025-02-26 | 8.86 | 8.95 | 8.85 | 8.93 | +0.9% | 45,512 | 40,570,032 |
| 2025-02-25 | 8.77 | 9.11 | 8.72 | 8.85 | +0.23% | 82,034 | 73,191,208 |
| 2025-02-24 | 8.81 | 8.86 | 8.74 | 8.83 | -0.11% | 41,394 | 36,503,939 |
| 2025-02-21 | 8.79 | 8.89 | 8.76 | 8.84 | +1.14% | 50,167 | 44,276,635 |
| 2025-02-20 | 8.77 | 8.79 | 8.71 | 8.74 | -0.57% | 37,622 | 32,897,274 |
| 2025-02-19 | 8.73 | 8.87 | 8.71 | 8.79 | +0.11% | 44,345 | 39,040,210 |
| 2025-02-18 | 8.79 | 8.89 | 8.73 | 8.78 | 0% | 54,476 | 48,078,158 |
| 2025-02-17 | 8.78 | 8.8 | 8.7 | 8.78 | +0.11% | 45,552 | 39,878,153 |
| 2025-02-14 | 8.8 | 8.85 | 8.74 | 8.77 | -0.45% | 41,375 | 36,318,454 |
| 2025-02-13 | 8.89 | 8.95 | 8.8 | 8.81 | -0.79% | 54,994 | 48,759,066 |
| 2025-02-12 | 8.92 | 8.94 | 8.8 | 8.88 | -0.45% | 47,116 | 41,778,680 |
| 2025-02-11 | 8.94 | 8.98 | 8.85 | 8.92 | -0.45% | 43,834 | 38,980,330 |
| 2025-02-10 | 8.97 | 9.01 | 8.93 | 8.96 | -0.33% | 44,261 | 39,705,316 |
| 2025-02-07 | 8.89 | 9.02 | 8.85 | 8.99 | +1.12% | 53,557 | 48,074,011 |
| 2025-02-06 | 8.86 | 8.9 | 8.78 | 8.89 | +0.45% | 33,476 | 29,615,895 |
| 2025-02-05 | 8.99 | 9.04 | 8.77 | 8.85 | -1.01% | 40,610 | 36,067,295 |
| 2025-01-27 | 8.89 | 9.07 | 8.89 | 8.94 | +0.56% | 44,385 | 39,947,500 |
| 2025-01-24 | 8.92 | 8.98 | 8.85 | 8.89 | -0.89% | 35,305 | 31,410,911 |
| 2025-01-23 | 8.91 | 9.01 | 8.85 | 8.97 | +0.9% | 41,921 | 37,566,465 |
| 2025-01-22 | 9 | 9.03 | 8.85 | 8.89 | -1.11% | 48,799 | 43,556,696 |
| 2025-01-21 | 9.18 | 9.22 | 8.95 | 8.99 | -0.11% | 52,874 | 47,704,835 |
| 2025-01-20 | 8.95 | 9 | 8.88 | 9 | +0.9% | 34,721 | 31,102,193 |
| 2025-01-17 | 8.8 | 8.92 | 8.76 | 8.92 | +0.9% | 28,250 | 24,995,284 |
| 2025-01-16 | 8.82 | 8.94 | 8.75 | 8.84 | +0.11% | 33,626 | 29,722,763 |
| 2025-01-15 | 8.83 | 8.9 | 8.74 | 8.83 | -0.45% | 38,609 | 33,957,434 |
| 2025-01-14 | 8.68 | 8.89 | 8.68 | 8.87 | +2.31% | 34,167 | 30,100,368 |
| 2025-01-13 | 8.56 | 8.69 | 8.51 | 8.67 | +0.7% | 33,686 | 28,987,799 |
| 2025-01-10 | 8.73 | 8.8 | 8.6 | 8.61 | -1.49% | 29,530 | 25,673,218 |
| 2025-01-09 | 8.83 | 8.84 | 8.7 | 8.74 | -1.35% | 29,237 | 25,639,163 |
| 2025-01-08 | 8.76 | 8.9 | 8.61 | 8.86 | +1.14% | 55,293 | 48,581,148 |
| 2025-01-07 | 8.89 | 8.94 | 8.69 | 8.76 | -1.57% | 40,138 | 35,208,668 |
| 2025-01-06 | 8.9 | 9.14 | 8.79 | 8.9 | -1% | 72,918 | 65,126,002 |
| 2025-01-03 | 9.01 | 9.16 | 8.96 | 8.99 | -0.11% | 58,224 | 52,708,145 |
| 2025-01-02 | 9.16 | 9.28 | 8.9 | 9 | -2.17% | 55,362 | 50,508,848 |
| 2024-12-31 | 9.36 | 9.45 | 9.19 | 9.2 | -1.92% | 40,398 | 37,440,098 |
| 2024-12-30 | 9.52 | 9.56 | 9.36 | 9.38 | -1.47% | 41,840 | 39,494,041 |
| 2024-12-27 | 9.3 | 9.55 | 9.25 | 9.52 | +2.37% | 44,963 | 42,541,764 |
| 2024-12-26 | 9.36 | 9.44 | 9.29 | 9.3 | -0.64% | 28,342 | 26,484,874 |
| 2024-12-25 | 9.5 | 9.54 | 9.3 | 9.36 | -1.47% | 28,356 | 26,578,164 |
| 2024-12-24 | 9.35 | 9.59 | 9.35 | 9.5 | +1.6% | 48,494 | 46,037,022 |
| 2024-12-23 | 9.45 | 9.62 | 9.35 | 9.35 | -0.95% | 52,243 | 49,494,587 |
| 2024-12-20 | 9.4 | 9.53 | 9.4 | 9.44 | +0.11% | 25,379 | 24,033,801 |
| 2024-12-19 | 9.38 | 9.44 | 9.26 | 9.43 | +0.21% | 41,066 | 38,360,086 |
| 2024-12-18 | 9.39 | 9.49 | 9.34 | 9.41 | +0.21% | 34,426 | 32,437,387 |
| 2024-12-17 | 9.52 | 9.57 | 9.33 | 9.39 | -1.26% | 46,590 | 43,932,874 |
| 2024-12-16 | 9.57 | 9.63 | 9.46 | 9.51 | -0.11% | 35,604 | 33,928,824 |
| 2024-12-13 | 9.75 | 9.76 | 9.52 | 9.52 | -2.36% | 47,125 | 45,348,668 |
| 2024-12-12 | 9.73 | 9.76 | 9.61 | 9.75 | +0.62% | 39,602 | 38,470,348 |
| 2024-12-11 | 9.56 | 9.71 | 9.5 | 9.69 | +1.36% | 41,389 | 39,997,726 |
| 2024-12-10 | 9.82 | 9.83 | 9.55 | 9.56 | +0.1% | 60,206 | 58,250,197 |
| 2024-12-09 | 9.54 | 9.64 | 9.47 | 9.55 | 0% | 36,040 | 34,428,572 |
| 2024-12-06 | 9.47 | 9.57 | 9.4 | 9.55 | +0.95% | 36,925 | 35,069,845 |
| 2024-12-05 | 9.36 | 9.51 | 9.28 | 9.46 | +0.42% | 47,446 | 44,640,564 |
| 2024-12-04 | 9.6 | 9.69 | 9.35 | 9.42 | -1.88% | 58,300 | 55,517,203 |
| 2024-12-03 | 9.54 | 9.76 | 9.42 | 9.6 | +0.73% | 89,112 | 85,583,300 |
| 2024-12-02 | 9.3 | 9.54 | 9.29 | 9.53 | +1.82% | 50,740 | 47,971,328 |
| 2024-11-29 | 9.31 | 9.42 | 9.24 | 9.36 | +0.86% | 48,221 | 45,031,028 |
| 2024-11-28 | 9.43 | 9.5 | 9.26 | 9.28 | -1.59% | 44,045 | 41,254,862 |
| 2024-11-27 | 9.33 | 9.45 | 9.11 | 9.43 | +1.07% | 40,076 | 37,184,830 |
| 2024-11-26 | 9.4 | 9.44 | 9.3 | 9.33 | -1.06% | 28,270 | 26,525,157 |
| 2024-11-25 | 9.32 | 9.49 | 9.26 | 9.43 | +1.84% | 40,304 | 37,834,306 |
| 2024-11-22 | 9.61 | 9.65 | 9.26 | 9.26 | -3.64% | 51,047 | 48,213,689 |
| 2024-11-21 | 9.65 | 9.67 | 9.51 | 9.61 | -0.52% | 44,565 | 42,696,535 |
| 2024-11-20 | 9.6 | 9.73 | 9.53 | 9.66 | +0.63% | 65,413 | 63,042,868 |
| 2024-11-19 | 9.39 | 9.61 | 9.36 | 9.6 | +2.24% | 48,471 | 46,064,851 |
| 2024-11-18 | 9.52 | 9.6 | 9.35 | 9.39 | -0.95% | 58,077 | 55,041,512 |
| 2024-11-15 | 9.56 | 9.69 | 9.46 | 9.48 | -0.94% | 73,187 | 70,105,186 |
| 2024-11-14 | 9.8 | 9.8 | 9.54 | 9.57 | -2.55% | 56,322 | 54,481,757 |
| 2024-11-13 | 9.86 | 9.94 | 9.73 | 9.82 | -0.51% | 52,210 | 51,312,142 |
| 2024-11-12 | 10.05 | 10.17 | 9.82 | 9.87 | -1.69% | 84,359 | 84,282,589 |
| 2024-11-11 | 9.97 | 10.06 | 9.9 | 10.04 | +0.7% | 61,695 | 61,634,365 |
| 2024-11-08 | 10.2 | 10.23 | 9.94 | 9.97 | -1.48% | 63,370 | 63,639,641 |
| 2024-11-07 | 9.92 | 10.13 | 9.92 | 10.12 | +1.1% | 60,335 | 60,542,219 |
| 2024-11-06 | 10.2 | 10.26 | 9.95 | 10.01 | -1.38% | 57,509 | 57,949,208 |
| 2024-11-05 | 9.91 | 10.2 | 9.91 | 10.15 | +1.81% | 83,519 | 84,260,029 |
| 2024-11-04 | 9.93 | 9.98 | 9.82 | 9.97 | +0.91% | 53,005 | 52,502,129 |
| 2024-11-01 | 10.03 | 10.08 | 9.81 | 9.88 | -1.5% | 63,808 | 63,502,309 |
| 2024-10-31 | 10.11 | 10.18 | 9.98 | 10.03 | -0.99% | 71,399 | 71,825,382 |
| 2024-10-30 | 10.18 | 10.35 | 10.06 | 10.13 | -0.49% | 62,636 | 63,819,045 |
| 2024-10-29 | 10.48 | 10.49 | 10.15 | 10.18 | -2.58% | 68,348 | 70,322,731 |
| 2024-10-28 | 10.46 | 10.49 | 10.26 | 10.45 | +0.29% | 70,082 | 73,066,785 |
| 2024-10-25 | 10.39 | 10.6 | 10.37 | 10.42 | -0.38% | 60,140 | 62,917,036 |
| 2024-10-24 | 10.55 | 10.65 | 10.41 | 10.46 | -2.24% | 64,850 | 68,124,438 |
| 2024-10-23 | 10.59 | 10.9 | 10.47 | 10.7 | +1.42% | 106,667 | 114,373,673 |
| 2024-10-22 | 10.65 | 10.71 | 10.31 | 10.55 | -0.57% | 120,821 | 127,155,070 |
| 2024-10-21 | 10.03 | 10.79 | 10.02 | 10.61 | +5.15% | 174,076 | 181,811,973 |
| 2024-10-18 | 9.9 | 10.24 | 9.65 | 10.09 | +4.24% | 182,946 | 182,929,484 |
| 2024-10-17 | 9.69 | 9.76 | 9.61 | 9.68 | +0.1% | 64,406 | 62,332,799 |
| 2024-10-16 | 9.63 | 9.78 | 9.54 | 9.67 | +0.62% | 60,748 | 58,755,787 |
| 2024-10-15 | 9.53 | 9.9 | 9.39 | 9.61 | +0.63% | 100,580 | 97,469,395 |
| 2024-10-14 | 9.25 | 9.59 | 9.2 | 9.55 | +3.02% | 87,977 | 82,804,159 |
| 2024-10-11 | 9.91 | 9.91 | 9.1 | 9.27 | -7.02% | 124,243 | 116,161,352 |
| 2024-10-10 | 9.75 | 10.18 | 9.57 | 9.97 | +7.44% | 181,335 | 179,841,047 |
| 2024-10-09 | 9.98 | 9.99 | 9.28 | 9.28 | -9.99% | 110,788 | 106,670,244 |
| 2024-10-08 | 10.4 | 10.41 | 9.51 | 10.31 | +8.53% | 178,798 | 177,859,982 |
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：