股票概览
9.25
+1.76%
+0.16
9.04
开盘价
9.27
最高价
9.03
最低价
94,265
成交量
数据更新至: 2025-03-25
技术指标
9.04
MA5 (5日均线)
9.08
MA10 (10日均线)
8.87
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 | 9.04 | 9.27 | 9.03 | 9.25 | +1.76% | 94,265 | 86,404,370 |
| 2025-03-24 | 9.1 | 9.23 | 8.93 | 9.09 | +1.56% | 204,363 | 185,882,820 |
| 2025-03-21 | 8.93 | 9.05 | 8.9 | 8.95 | +0.11% | 100,750 | 90,452,418 |
| 2025-03-20 | 8.98 | 9.03 | 8.93 | 8.94 | -0.56% | 76,572 | 68,667,043 |
| 2025-03-19 | 9.18 | 9.21 | 8.96 | 8.99 | -2.07% | 137,133 | 124,213,035 |
| 2025-03-18 | 9.25 | 9.58 | 9.17 | 9.18 | +0.22% | 239,098 | 223,322,478 |
| 2025-03-17 | 9.25 | 9.31 | 9.12 | 9.16 | -0.97% | 131,122 | 120,552,021 |
| 2025-03-14 | 8.93 | 9.38 | 8.93 | 9.25 | +2.89% | 245,972 | 227,059,114 |
| 2025-03-13 | 8.96 | 9.02 | 8.86 | 8.99 | +0.45% | 144,376 | 129,190,379 |
| 2025-03-12 | 9 | 9.06 | 8.88 | 8.95 | -0.78% | 96,870 | 86,510,033 |
| 2025-03-11 | 8.88 | 9.07 | 8.81 | 9.02 | +1.01% | 141,867 | 127,336,811 |
| 2025-03-10 | 8.89 | 8.96 | 8.72 | 8.93 | +0.56% | 130,397 | 115,885,474 |
| 2025-03-07 | 8.91 | 9.1 | 8.8 | 8.88 | -0.11% | 151,635 | 135,747,305 |
| 2025-03-06 | 8.99 | 9.06 | 8.83 | 8.89 | +0.57% | 211,447 | 188,101,118 |
| 2025-03-05 | 8.84 | 8.88 | 8.66 | 8.84 | +0.11% | 154,934 | 136,360,715 |
| 2025-03-04 | 8.51 | 8.88 | 8.51 | 8.83 | +0.8% | 282,441 | 247,851,023 |
| 2025-03-03 | 8.3 | 8.97 | 8.28 | 8.76 | +7.48% | 481,112 | 421,392,770 |
| 2025-02-28 | 8.25 | 8.32 | 8.15 | 8.15 | -0.61% | 121,224 | 99,683,226 |
| 2025-02-27 | 8.31 | 8.38 | 8.08 | 8.2 | +0.49% | 142,152 | 116,827,208 |
| 2025-02-26 | 8.08 | 8.22 | 8.08 | 8.16 | +1.87% | 100,360 | 81,912,815 |
| 2025-02-25 | 8.1 | 8.14 | 8 | 8.01 | -1.84% | 93,750 | 75,448,001 |
| 2025-02-24 | 8.15 | 8.31 | 8.13 | 8.16 | -0.37% | 84,143 | 68,887,734 |
| 2025-02-21 | 8.34 | 8.34 | 8.09 | 8.19 | -1.09% | 112,378 | 91,894,583 |
| 2025-02-20 | 8.08 | 8.3 | 8.02 | 8.28 | +2.48% | 133,865 | 109,421,993 |
| 2025-02-19 | 8.1 | 8.11 | 8.01 | 8.08 | +0.12% | 91,310 | 73,498,376 |
| 2025-02-18 | 8.2 | 8.22 | 8.03 | 8.07 | -1.47% | 108,270 | 87,851,576 |
| 2025-02-17 | 8.3 | 8.32 | 8 | 8.19 | -1.33% | 155,891 | 126,505,526 |
| 2025-02-14 | 8.28 | 8.37 | 8.26 | 8.3 | +0.12% | 65,535 | 54,417,100 |
| 2025-02-13 | 8.33 | 8.4 | 8.25 | 8.29 | -0.6% | 99,802 | 83,256,935 |
| 2025-02-12 | 8.38 | 8.4 | 8.2 | 8.34 | -0.36% | 143,406 | 119,016,479 |
| 2025-02-11 | 8.45 | 8.45 | 8.33 | 8.37 | -0.95% | 73,412 | 61,512,046 |
| 2025-02-10 | 8.63 | 8.66 | 8.3 | 8.45 | -2.31% | 229,532 | 193,486,849 |
| 2025-02-07 | 8.68 | 8.78 | 8.54 | 8.65 | +0.23% | 91,939 | 79,744,471 |
| 2025-02-06 | 8.7 | 8.75 | 8.37 | 8.63 | -1.03% | 116,431 | 99,624,447 |
| 2025-02-05 | 8.78 | 8.9 | 8.6 | 8.72 | -0.8% | 85,482 | 74,933,646 |
| 2025-01-27 | 8.64 | 8.83 | 8.62 | 8.79 | +2.33% | 61,534 | 53,970,281 |
| 2025-01-24 | 8.6 | 8.68 | 8.5 | 8.59 | 0% | 41,812 | 35,835,678 |
| 2025-01-23 | 8.9 | 8.93 | 8.57 | 8.59 | -2.28% | 77,921 | 68,067,101 |
| 2025-01-22 | 8.93 | 9.01 | 8.77 | 8.79 | -1.79% | 54,911 | 48,663,746 |
| 2025-01-21 | 8.84 | 9.03 | 8.73 | 8.95 | +1.24% | 85,816 | 76,433,400 |
| 2025-01-20 | 8.79 | 8.88 | 8.66 | 8.84 | +0.8% | 96,094 | 84,425,451 |
| 2025-01-17 | 8.7 | 8.87 | 8.65 | 8.77 | +0.57% | 40,018 | 35,095,015 |
| 2025-01-16 | 8.68 | 8.79 | 8.59 | 8.72 | +0.46% | 54,320 | 47,169,028 |
| 2025-01-15 | 8.72 | 8.8 | 8.63 | 8.68 | -0.34% | 34,315 | 29,794,369 |
| 2025-01-14 | 8.46 | 8.79 | 8.4 | 8.71 | +3.44% | 60,227 | 52,038,345 |
| 2025-01-13 | 8.34 | 8.49 | 8.23 | 8.42 | +0.6% | 40,127 | 33,672,308 |
| 2025-01-10 | 8.58 | 8.66 | 8.35 | 8.37 | -2.45% | 44,308 | 37,500,041 |
| 2025-01-09 | 8.47 | 8.73 | 8.42 | 8.58 | +0.47% | 47,315 | 40,798,338 |
| 2025-01-08 | 8.64 | 8.64 | 8.42 | 8.54 | -1.27% | 52,471 | 44,683,643 |
| 2025-01-07 | 8.48 | 8.66 | 8.4 | 8.65 | +2% | 58,746 | 50,069,835 |
| 2025-01-06 | 8.34 | 8.51 | 8.21 | 8.48 | +2.17% | 87,367 | 73,274,936 |
| 2025-01-03 | 8.51 | 8.59 | 8.27 | 8.3 | -1.43% | 84,971 | 71,509,639 |
| 2025-01-02 | 8.68 | 8.75 | 8.36 | 8.42 | -3.11% | 98,633 | 84,374,303 |
| 2024-12-31 | 8.98 | 8.98 | 8.64 | 8.69 | -2.58% | 135,363 | 118,645,483 |
| 2024-12-30 | 8.72 | 9 | 8.54 | 8.92 | +1.83% | 148,902 | 132,504,397 |
| 2024-12-27 | 8.61 | 8.85 | 8.55 | 8.76 | +1.39% | 80,308 | 70,143,366 |
| 2024-12-26 | 8.59 | 8.82 | 8.55 | 8.64 | +0.12% | 106,822 | 92,952,838 |
| 2024-12-25 | 8.99 | 9 | 8.36 | 8.63 | -3.9% | 217,024 | 185,200,155 |
| 2024-12-24 | 8.96 | 9.29 | 8.85 | 8.98 | -0.55% | 131,863 | 118,528,744 |
| 2024-12-23 | 8.9 | 9.35 | 8.86 | 9.03 | +2.38% | 198,234 | 180,019,942 |
| 2024-12-20 | 9.03 | 9.09 | 8.7 | 8.82 | -2.33% | 186,271 | 164,749,935 |
| 2024-12-19 | 9.05 | 9.21 | 8.94 | 9.03 | -1.31% | 135,614 | 122,549,357 |
| 2024-12-18 | 9.26 | 9.47 | 9.15 | 9.15 | -1.51% | 108,693 | 100,845,797 |
| 2024-12-17 | 9.52 | 9.58 | 9.2 | 9.29 | -2.93% | 164,067 | 153,893,508 |
| 2024-12-16 | 9.64 | 9.71 | 9.39 | 9.57 | -2.05% | 234,081 | 222,952,007 |
| 2024-12-13 | 10.26 | 10.28 | 9.46 | 9.77 | +3.06% | 607,845 | 597,823,258 |
| 2024-12-12 | 9.28 | 9.52 | 9.25 | 9.48 | +2.27% | 141,054 | 132,932,205 |
| 2024-12-11 | 9.28 | 9.36 | 9.1 | 9.27 | -0.11% | 102,201 | 94,283,672 |
| 2024-12-10 | 9.38 | 9.53 | 9.14 | 9.28 | +1.2% | 236,207 | 220,336,778 |
| 2024-12-09 | 9.36 | 9.5 | 9.13 | 9.17 | -1.19% | 113,267 | 105,036,068 |
| 2024-12-06 | 9.32 | 9.32 | 9.15 | 9.28 | 0% | 105,375 | 97,245,200 |
| 2024-12-05 | 9.32 | 9.39 | 9.25 | 9.28 | -1.07% | 108,819 | 101,151,517 |
| 2024-12-04 | 9.59 | 9.66 | 9.3 | 9.38 | -2.49% | 155,391 | 147,434,570 |
| 2024-12-03 | 9.23 | 9.8 | 9.21 | 9.62 | +3.44% | 222,522 | 212,487,838 |
| 2024-12-02 | 8.9 | 9.41 | 8.88 | 9.3 | +4.03% | 222,563 | 205,934,875 |
| 2024-11-29 | 8.96 | 9.01 | 8.66 | 8.94 | -0.56% | 220,252 | 194,883,492 |
| 2024-11-28 | 9.24 | 9.37 | 8.96 | 8.99 | -4.06% | 230,996 | 210,684,244 |
| 2024-11-27 | 9.26 | 9.37 | 8.87 | 9.37 | +0.43% | 238,757 | 217,491,858 |
| 2024-11-26 | 9.88 | 9.88 | 9.3 | 9.33 | -4.5% | 277,583 | 265,714,427 |
| 2024-11-25 | 9.54 | 9.95 | 9.3 | 9.77 | +0.93% | 336,644 | 323,441,134 |
| 2024-11-22 | 9.74 | 10.29 | 9.58 | 9.68 | -1.12% | 473,408 | 472,839,447 |
| 2024-11-21 | 9.67 | 9.82 | 9.55 | 9.79 | +0.41% | 176,686 | 171,211,977 |
| 2024-11-20 | 9.4 | 9.79 | 9.38 | 9.75 | +2.74% | 243,974 | 234,177,907 |
| 2024-11-19 | 9.55 | 9.66 | 9.23 | 9.49 | +0.53% | 267,057 | 250,759,808 |
| 2024-11-18 | 9.16 | 9.58 | 9.03 | 9.44 | +3.62% | 304,972 | 285,546,123 |
| 2024-11-15 | 8.98 | 9.37 | 8.98 | 9.11 | +0.55% | 158,277 | 145,783,420 |
| 2024-11-14 | 9.25 | 9.32 | 9.02 | 9.06 | -2.48% | 145,188 | 132,814,469 |
| 2024-11-13 | 8.71 | 9.37 | 8.66 | 9.29 | +5.69% | 298,343 | 273,837,175 |
| 2024-11-12 | 8.88 | 9.04 | 8.72 | 8.79 | -1.35% | 154,366 | 136,754,315 |
| 2024-11-11 | 9.06 | 9.07 | 8.83 | 8.91 | -1.22% | 122,308 | 109,266,561 |
| 2024-11-08 | 9.12 | 9.21 | 8.92 | 9.02 | -0.99% | 157,817 | 142,393,113 |
| 2024-11-07 | 9.02 | 9.23 | 8.96 | 9.11 | +0.55% | 151,189 | 138,117,882 |
| 2024-11-06 | 8.73 | 9.16 | 8.7 | 9.06 | +3.19% | 212,140 | 189,767,212 |
| 2024-11-05 | 8.63 | 8.83 | 8.57 | 8.78 | +1.97% | 128,907 | 111,981,803 |
| 2024-11-04 | 8.82 | 8.9 | 8.49 | 8.61 | -0.92% | 114,265 | 98,392,345 |
| 2024-11-01 | 8.8 | 8.99 | 8.68 | 8.69 | -0.69% | 158,625 | 140,197,018 |
| 2024-10-31 | 8.7 | 8.79 | 8.55 | 8.75 | +0.57% | 130,010 | 112,585,859 |
| 2024-10-30 | 8.58 | 8.75 | 8.45 | 8.7 | +1.52% | 176,879 | 152,881,573 |
| 2024-10-29 | 8.55 | 8.9 | 8.43 | 8.57 | +0.23% | 225,930 | 195,308,554 |
| 2024-10-28 | 8.25 | 8.58 | 8.24 | 8.55 | +3.51% | 146,326 | 123,612,249 |
| 2024-10-25 | 8.22 | 8.29 | 8.2 | 8.26 | +0.49% | 78,620 | 64,818,866 |
| 2024-10-24 | 8.33 | 8.42 | 8.15 | 8.22 | -1.67% | 90,345 | 74,587,848 |
| 2024-10-23 | 8.28 | 8.4 | 8.26 | 8.36 | +0.6% | 108,917 | 90,871,315 |
| 2024-10-22 | 8.31 | 8.45 | 8.22 | 8.31 | +0.48% | 93,052 | 77,481,321 |
| 2024-10-21 | 8.3 | 8.36 | 8.11 | 8.27 | +0.24% | 140,727 | 116,011,539 |
| 2024-10-18 | 8.07 | 8.35 | 7.94 | 8.25 | +2.1% | 149,089 | 122,001,031 |
| 2024-10-17 | 8.26 | 8.36 | 8.06 | 8.08 | -2.18% | 113,850 | 93,140,499 |
| 2024-10-16 | 7.95 | 8.4 | 7.88 | 8.26 | +3.51% | 162,188 | 133,062,879 |
| 2024-10-15 | 8.33 | 8.34 | 7.98 | 7.98 | -3.62% | 117,419 | 95,242,401 |
| 2024-10-14 | 7.74 | 8.34 | 7.63 | 8.28 | +6.98% | 235,482 | 190,580,979 |
| 2024-10-11 | 7.91 | 8.03 | 7.59 | 7.74 | -2.64% | 152,669 | 118,107,637 |
| 2024-10-10 | 8.08 | 8.13 | 7.75 | 7.95 | +0.63% | 161,287 | 128,847,850 |
| 2024-10-09 | 8.5 | 8.5 | 7.9 | 7.9 | -8.78% | 287,469 | 235,867,256 |
| 2024-10-08 | 9.2 | 9.2 | 8.24 | 8.66 | +3.46% | 447,037 | 386,167,952 |
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：