股票概览
9.67
+2.65%
+0.25
9.42
开盘价
9.74
最高价
9.3
最低价
31,028
成交量
数据更新至: 2025-03-25
技术指标
9.54
MA5 (5日均线)
9.45
MA10 (10日均线)
9.35
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 | 9.42 | 9.74 | 9.3 | 9.67 | +2.65% | 31,028 | 29,497,170 |
| 2025-03-24 | 9.43 | 9.53 | 9.26 | 9.42 | -0.53% | 34,412 | 32,373,432 |
| 2025-03-21 | 9.54 | 9.56 | 9.42 | 9.47 | -1.04% | 33,965 | 32,208,106 |
| 2025-03-20 | 9.61 | 9.8 | 9.52 | 9.57 | -0.1% | 52,690 | 50,860,029 |
| 2025-03-19 | 9.52 | 9.84 | 9.46 | 9.58 | +0.52% | 63,273 | 61,020,693 |
| 2025-03-18 | 9.4 | 9.54 | 9.37 | 9.53 | +1.6% | 36,582 | 34,599,961 |
| 2025-03-17 | 9.36 | 9.44 | 9.32 | 9.38 | +0.43% | 30,849 | 28,969,898 |
| 2025-03-14 | 9.23 | 9.36 | 9.17 | 9.34 | +0.97% | 31,935 | 29,711,524 |
| 2025-03-13 | 9.28 | 9.35 | 9.16 | 9.25 | -0.32% | 23,945 | 22,096,851 |
| 2025-03-12 | 9.3 | 9.35 | 9.24 | 9.28 | +0.11% | 21,865 | 20,287,257 |
| 2025-03-11 | 9.22 | 9.28 | 9.11 | 9.27 | +0.22% | 22,754 | 20,910,683 |
| 2025-03-10 | 9.28 | 9.34 | 9.22 | 9.25 | 0% | 27,177 | 25,256,271 |
| 2025-03-07 | 9.24 | 9.32 | 9.21 | 9.25 | -0.32% | 21,861 | 20,248,735 |
| 2025-03-06 | 9.15 | 9.31 | 9.14 | 9.28 | +1.09% | 23,670 | 21,890,565 |
| 2025-03-05 | 9.24 | 9.3 | 9.1 | 9.18 | -0.86% | 25,627 | 23,434,939 |
| 2025-03-04 | 9.11 | 9.28 | 9.11 | 9.26 | +0.65% | 19,716 | 18,150,043 |
| 2025-03-03 | 9.17 | 9.32 | 9.15 | 9.2 | +0.55% | 22,093 | 20,420,073 |
| 2025-02-28 | 9.34 | 9.39 | 9.14 | 9.15 | -2.14% | 32,789 | 30,397,417 |
| 2025-02-27 | 9.37 | 9.44 | 9.25 | 9.35 | -0.11% | 31,968 | 29,863,884 |
| 2025-02-26 | 9.42 | 9.54 | 9.28 | 9.36 | -0.64% | 37,886 | 35,535,836 |
| 2025-02-25 | 9.38 | 9.53 | 9.34 | 9.42 | -0.21% | 41,018 | 38,641,347 |
| 2025-02-24 | 9.21 | 9.46 | 9.17 | 9.44 | +2.39% | 46,471 | 43,340,981 |
| 2025-02-21 | 9.37 | 9.38 | 9.13 | 9.22 | -1.5% | 34,126 | 31,413,188 |
| 2025-02-20 | 9.2 | 9.39 | 9.15 | 9.36 | +1.74% | 30,602 | 28,404,766 |
| 2025-02-19 | 9.08 | 9.22 | 9.08 | 9.2 | +0.88% | 21,164 | 19,388,836 |
| 2025-02-18 | 9.27 | 9.3 | 9.06 | 9.12 | -1.62% | 26,293 | 24,137,656 |
| 2025-02-17 | 9.18 | 9.27 | 9.11 | 9.27 | +0.98% | 21,180 | 19,511,183 |
| 2025-02-14 | 9.28 | 9.33 | 9.13 | 9.18 | -1.4% | 36,063 | 33,202,300 |
| 2025-02-13 | 9.48 | 9.57 | 9.3 | 9.31 | -2.1% | 38,141 | 35,786,061 |
| 2025-02-12 | 9.25 | 9.57 | 9.25 | 9.51 | +2.15% | 57,740 | 54,698,653 |
| 2025-02-11 | 9.38 | 9.46 | 9.13 | 9.31 | -0.64% | 42,371 | 39,130,201 |
| 2025-02-10 | 9.36 | 9.38 | 9.25 | 9.37 | +0.43% | 27,511 | 25,653,233 |
| 2025-02-07 | 9.2 | 9.45 | 9.13 | 9.33 | +1.74% | 45,935 | 42,626,232 |
| 2025-02-06 | 9.12 | 9.18 | 9.05 | 9.17 | +0.66% | 27,244 | 24,853,815 |
| 2025-02-05 | 9.22 | 9.25 | 9.01 | 9.11 | -0.76% | 31,519 | 28,649,570 |
| 2025-01-27 | 9.21 | 9.48 | 9.12 | 9.18 | -0.11% | 33,899 | 31,413,203 |
| 2025-01-24 | 9.32 | 9.5 | 9.16 | 9.19 | -2.23% | 58,613 | 54,343,960 |
| 2025-01-23 | 9.29 | 9.49 | 9.18 | 9.4 | +1.73% | 66,200 | 61,807,649 |
| 2025-01-22 | 9.26 | 9.41 | 9.16 | 9.24 | -0.75% | 41,201 | 38,316,061 |
| 2025-01-21 | 9.44 | 9.47 | 9.23 | 9.31 | -1.38% | 37,466 | 34,889,577 |
| 2025-01-20 | 9.63 | 9.69 | 9.42 | 9.44 | -2.18% | 54,208 | 51,490,150 |
| 2025-01-17 | 9.61 | 9.87 | 9.4 | 9.65 | +0.21% | 80,606 | 77,955,581 |
| 2025-01-16 | 9.77 | 10.18 | 9.41 | 9.63 | -1.63% | 110,289 | 107,729,091 |
| 2025-01-15 | 9.63 | 10.09 | 9.59 | 9.79 | +1.77% | 114,194 | 112,066,143 |
| 2025-01-14 | 9.32 | 9.66 | 9.32 | 9.62 | +2.23% | 78,033 | 74,515,491 |
| 2025-01-13 | 9.23 | 9.58 | 9.2 | 9.41 | -2.28% | 91,626 | 86,169,072 |
| 2025-01-10 | 9.01 | 9.9 | 8.82 | 9.63 | +7% | 149,640 | 141,470,428 |
| 2025-01-09 | 9.05 | 9.13 | 8.91 | 9 | -1.42% | 34,030 | 30,612,892 |
| 2025-01-08 | 9.22 | 9.29 | 8.95 | 9.13 | -1.72% | 46,718 | 42,614,676 |
| 2025-01-07 | 9.23 | 9.39 | 9.09 | 9.29 | -0.54% | 74,707 | 68,792,538 |
| 2025-01-06 | 8.65 | 9.51 | 8.38 | 9.34 | +5.06% | 107,455 | 97,377,893 |
| 2025-01-03 | 8.65 | 9.3 | 8.65 | 8.89 | +2.3% | 68,201 | 61,152,513 |
| 2025-01-02 | 8.7 | 8.9 | 8.59 | 8.69 | -0.23% | 36,055 | 31,573,028 |
| 2024-12-31 | 8.86 | 8.98 | 8.68 | 8.71 | -1.69% | 27,446 | 24,140,095 |
| 2024-12-30 | 9.03 | 9.06 | 8.82 | 8.86 | -2.21% | 26,031 | 23,193,148 |
| 2024-12-27 | 8.84 | 9.11 | 8.84 | 9.06 | +2.03% | 30,174 | 27,222,610 |
| 2024-12-26 | 8.91 | 9.04 | 8.87 | 8.88 | -0.78% | 31,608 | 28,272,616 |
| 2024-12-25 | 9.16 | 9.17 | 8.62 | 8.95 | -2.72% | 51,978 | 46,210,670 |
| 2024-12-24 | 9.18 | 9.31 | 9.02 | 9.2 | -0.33% | 51,706 | 47,280,810 |
| 2024-12-23 | 9.72 | 9.82 | 9.15 | 9.23 | -6.01% | 82,640 | 77,519,002 |
| 2024-12-20 | 10.05 | 10.24 | 9.75 | 9.82 | -2.29% | 92,712 | 91,889,833 |
| 2024-12-19 | 10.55 | 10.6 | 9.98 | 10.05 | -7.46% | 139,127 | 141,747,610 |
| 2024-12-18 | 10.36 | 11.52 | 10.15 | 10.86 | +3.63% | 209,629 | 224,290,018 |
| 2024-12-17 | 9.9 | 10.53 | 9.82 | 10.48 | +5.86% | 190,444 | 195,467,359 |
| 2024-12-16 | 9.75 | 9.9 | 9.72 | 9.9 | +1.23% | 36,494 | 35,844,282 |
| 2024-12-13 | 10 | 10 | 9.76 | 9.78 | -2.49% | 44,828 | 44,204,296 |
| 2024-12-12 | 9.9 | 10.03 | 9.85 | 10.03 | +1.11% | 60,416 | 60,192,633 |
| 2024-12-11 | 9.76 | 9.95 | 9.75 | 9.92 | +0.71% | 50,421 | 49,764,614 |
| 2024-12-10 | 10.16 | 10.2 | 9.8 | 9.85 | -1.01% | 85,335 | 84,805,079 |
| 2024-12-09 | 10.09 | 10.24 | 9.9 | 9.95 | -0.3% | 77,943 | 78,313,164 |
| 2024-12-06 | 9.94 | 10.03 | 9.86 | 9.98 | +0.4% | 75,367 | 75,026,785 |
| 2024-12-05 | 9.8 | 10.06 | 9.52 | 9.94 | +0.91% | 101,832 | 100,125,636 |
| 2024-12-04 | 10.08 | 10.2 | 9.81 | 9.85 | -1.89% | 106,575 | 106,150,938 |
| 2024-12-03 | 10.28 | 10.45 | 9.95 | 10.04 | -3.74% | 152,952 | 154,475,054 |
| 2024-12-02 | 10.36 | 10.8 | 10.09 | 10.43 | +0.48% | 213,707 | 223,212,508 |
| 2024-11-29 | 10.88 | 11.92 | 9.77 | 10.38 | -4.33% | 318,626 | 336,373,928 |
| 2024-11-28 | 10.25 | 10.85 | 10.14 | 10.85 | +10.04% | 269,323 | 286,464,701 |
| 2024-11-27 | 9.15 | 9.86 | 9.01 | 9.86 | +10.04% | 159,732 | 155,581,146 |
| 2024-11-26 | 8.93 | 9 | 8.88 | 8.96 | +0.34% | 18,715 | 16,731,732 |
| 2024-11-25 | 8.76 | 8.93 | 8.68 | 8.93 | +2.29% | 19,575 | 17,277,830 |
| 2024-11-22 | 9 | 9.09 | 8.72 | 8.73 | -3% | 31,411 | 28,084,322 |
| 2024-11-21 | 9.02 | 9.06 | 8.9 | 9 | +0.45% | 25,120 | 22,562,113 |
| 2024-11-20 | 8.68 | 8.98 | 8.66 | 8.96 | +2.87% | 30,486 | 27,107,097 |
| 2024-11-19 | 8.6 | 8.71 | 8.52 | 8.71 | +1.63% | 20,347 | 17,549,285 |
| 2024-11-18 | 8.67 | 8.77 | 8.5 | 8.57 | -0.7% | 23,753 | 20,475,404 |
| 2024-11-15 | 8.74 | 8.85 | 8.62 | 8.63 | -1.15% | 21,964 | 19,185,861 |
| 2024-11-14 | 8.92 | 9 | 8.68 | 8.73 | -2.13% | 30,201 | 26,676,612 |
| 2024-11-13 | 8.93 | 9.04 | 8.77 | 8.92 | -0.22% | 30,780 | 27,363,456 |
| 2024-11-12 | 9.07 | 9.17 | 8.86 | 8.94 | -1% | 48,144 | 43,718,607 |
| 2024-11-11 | 8.83 | 9.03 | 8.76 | 9.03 | +2.5% | 36,655 | 32,677,452 |
| 2024-11-08 | 8.9 | 8.96 | 8.76 | 8.81 | -0.79% | 29,574 | 26,142,653 |
| 2024-11-07 | 8.56 | 8.88 | 8.56 | 8.88 | +2.66% | 29,997 | 26,269,121 |
| 2024-11-06 | 8.74 | 8.74 | 8.6 | 8.65 | -0.8% | 29,099 | 25,200,110 |
| 2024-11-05 | 8.55 | 8.72 | 8.5 | 8.72 | +1.99% | 27,639 | 23,854,813 |
| 2024-11-04 | 8.39 | 8.55 | 8.32 | 8.55 | +1.79% | 21,789 | 18,448,307 |
| 2024-11-01 | 8.69 | 8.85 | 8.39 | 8.4 | -3.45% | 38,395 | 32,885,794 |
| 2024-10-31 | 8.65 | 8.76 | 8.6 | 8.7 | -1.14% | 32,097 | 27,878,939 |
| 2024-10-30 | 8.81 | 8.92 | 8.69 | 8.8 | -0.9% | 24,667 | 21,679,493 |
| 2024-10-29 | 9.19 | 9.21 | 8.84 | 8.88 | -3.37% | 31,866 | 28,515,176 |
| 2024-10-28 | 9.01 | 9.19 | 8.94 | 9.19 | +2.11% | 29,816 | 27,128,937 |
| 2024-10-25 | 8.77 | 9 | 8.76 | 9 | +3.09% | 29,990 | 26,755,399 |
| 2024-10-24 | 8.69 | 8.79 | 8.62 | 8.73 | +0.46% | 19,797 | 17,308,190 |
| 2024-10-23 | 8.62 | 8.75 | 8.56 | 8.69 | +1.05% | 23,689 | 20,595,669 |
| 2024-10-22 | 8.53 | 8.65 | 8.45 | 8.6 | +1.3% | 18,447 | 15,820,410 |
| 2024-10-21 | 8.55 | 8.58 | 8.4 | 8.49 | +0.12% | 26,857 | 22,761,669 |
| 2024-10-18 | 8.38 | 8.62 | 8.36 | 8.48 | +0.59% | 30,111 | 25,541,655 |
| 2024-10-17 | 8.52 | 8.79 | 8.42 | 8.43 | -1.17% | 20,588 | 17,534,669 |
| 2024-10-16 | 8.4 | 8.7 | 8.4 | 8.53 | -0.58% | 19,117 | 16,372,194 |
| 2024-10-15 | 8.8 | 8.85 | 8.58 | 8.58 | -1.94% | 28,072 | 24,450,657 |
| 2024-10-14 | 8.55 | 9.05 | 8.33 | 8.75 | +2.7% | 47,912 | 41,379,970 |
| 2024-10-11 | 8.67 | 8.81 | 8.38 | 8.52 | -1.96% | 34,118 | 29,051,244 |
| 2024-10-10 | 8.95 | 9.07 | 8.56 | 8.69 | -1.03% | 35,885 | 31,446,199 |
| 2024-10-09 | 9.3 | 9.3 | 8.75 | 8.78 | -5.69% | 65,780 | 59,162,115 |
| 2024-10-08 | 9.76 | 9.77 | 9 | 9.31 | +4.84% | 102,242 | 95,560,049 |
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：