股票概览
9.97
+4.95%
+0.47
9.42
开盘价
10.06
最高价
9.4
最低价
90,494
成交量
数据更新至: 2025-03-25
技术指标
9.78
MA5 (5日均线)
9.69
MA10 (10日均线)
9.54
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 | 10.06 | 9.4 | 9.97 | +4.95% | 90,494 | 88,680,774 |
| 2025-03-24 | 9.68 | 9.78 | 9.25 | 9.5 | -1.96% | 60,515 | 57,332,561 |
| 2025-03-21 | 9.91 | 9.99 | 9.65 | 9.69 | -2.81% | 66,000 | 64,377,522 |
| 2025-03-20 | 9.8 | 10.34 | 9.77 | 9.97 | +2.26% | 96,033 | 96,048,437 |
| 2025-03-19 | 9.77 | 9.91 | 9.71 | 9.75 | -0.61% | 63,009 | 61,756,128 |
| 2025-03-18 | 9.63 | 9.83 | 9.57 | 9.81 | +2.29% | 81,858 | 79,474,632 |
| 2025-03-17 | 9.67 | 9.67 | 9.58 | 9.59 | +0.21% | 50,698 | 48,763,523 |
| 2025-03-14 | 9.45 | 9.58 | 9.35 | 9.57 | +1.16% | 40,964 | 38,876,541 |
| 2025-03-13 | 9.65 | 9.65 | 9.31 | 9.46 | -1.25% | 45,006 | 42,451,561 |
| 2025-03-12 | 9.64 | 9.65 | 9.53 | 9.58 | -0.1% | 47,382 | 45,487,053 |
| 2025-03-11 | 9.5 | 9.59 | 9.37 | 9.59 | +0.63% | 44,097 | 41,853,131 |
| 2025-03-10 | 9.55 | 9.64 | 9.43 | 9.53 | +0.42% | 48,081 | 45,797,130 |
| 2025-03-07 | 9.33 | 9.88 | 9.27 | 9.49 | +1.61% | 96,804 | 92,950,810 |
| 2025-03-06 | 9.28 | 9.36 | 9.22 | 9.34 | +0.65% | 41,535 | 38,711,408 |
| 2025-03-05 | 9.36 | 9.4 | 9.1 | 9.28 | -0.75% | 49,761 | 45,772,690 |
| 2025-03-04 | 9.2 | 9.39 | 9.11 | 9.35 | +1.63% | 37,011 | 34,388,739 |
| 2025-03-03 | 9.24 | 9.49 | 9.14 | 9.2 | -0.43% | 47,477 | 44,317,075 |
| 2025-02-28 | 9.46 | 9.5 | 9.23 | 9.24 | -2.22% | 56,366 | 52,934,493 |
| 2025-02-27 | 9.41 | 9.57 | 9.27 | 9.45 | +0.96% | 81,806 | 77,144,553 |
| 2025-02-26 | 9.28 | 9.41 | 9.28 | 9.36 | +1.08% | 47,925 | 44,817,655 |
| 2025-02-25 | 9.31 | 9.41 | 9.23 | 9.26 | -0.96% | 41,984 | 39,114,992 |
| 2025-02-24 | 9.22 | 9.4 | 9.18 | 9.35 | +1.63% | 49,339 | 45,922,021 |
| 2025-02-21 | 9.42 | 9.42 | 9.17 | 9.2 | -1.5% | 43,908 | 40,482,496 |
| 2025-02-20 | 9.2 | 9.43 | 9.19 | 9.34 | +1.3% | 43,409 | 40,436,512 |
| 2025-02-19 | 9.2 | 9.23 | 9.11 | 9.22 | +1.1% | 35,635 | 32,766,286 |
| 2025-02-18 | 9.52 | 9.52 | 9.1 | 9.12 | -4.2% | 58,550 | 54,354,759 |
| 2025-02-17 | 9.44 | 9.54 | 9.39 | 9.52 | +1.28% | 41,115 | 38,944,899 |
| 2025-02-14 | 9.55 | 9.55 | 9.36 | 9.4 | -0.95% | 47,895 | 45,147,381 |
| 2025-02-13 | 9.66 | 9.68 | 9.48 | 9.49 | -1.56% | 63,177 | 60,468,356 |
| 2025-02-12 | 9.79 | 9.8 | 9.58 | 9.64 | -1.63% | 79,472 | 76,718,597 |
| 2025-02-11 | 9.85 | 9.9 | 9.72 | 9.8 | -2.29% | 83,545 | 81,750,442 |
| 2025-02-10 | 9.7 | 10.04 | 9.6 | 10.03 | +3.4% | 131,229 | 128,859,675 |
| 2025-02-07 | 9.73 | 9.78 | 9.55 | 9.7 | -0.31% | 118,611 | 114,935,438 |
| 2025-02-06 | 9.57 | 9.73 | 9.46 | 9.73 | +1.67% | 106,012 | 101,841,243 |
| 2025-02-05 | 9.56 | 9.74 | 9.49 | 9.57 | +0.1% | 95,996 | 91,953,941 |
| 2025-01-27 | 9.46 | 10.02 | 9.46 | 9.56 | +1.06% | 128,914 | 125,520,749 |
| 2025-01-24 | 9.48 | 9.69 | 9.22 | 9.46 | -2.17% | 118,905 | 111,679,042 |
| 2025-01-23 | 9.58 | 9.95 | 9.43 | 9.67 | +0.31% | 182,601 | 177,834,644 |
| 2025-01-22 | 9.71 | 10.1 | 9.4 | 9.64 | -1.63% | 223,374 | 215,501,162 |
| 2025-01-21 | 8.98 | 9.8 | 8.82 | 9.8 | +9.99% | 138,681 | 130,883,044 |
| 2025-01-20 | 8.77 | 8.93 | 8.63 | 8.91 | +2.3% | 43,085 | 38,125,991 |
| 2025-01-17 | 8.62 | 8.75 | 8.57 | 8.71 | +0.11% | 30,046 | 26,033,261 |
| 2025-01-16 | 8.65 | 8.8 | 8.58 | 8.7 | +0.58% | 36,075 | 31,372,082 |
| 2025-01-15 | 8.62 | 8.69 | 8.52 | 8.65 | 0% | 33,437 | 28,723,274 |
| 2025-01-14 | 8.29 | 8.68 | 8.29 | 8.65 | +4.85% | 44,495 | 37,792,079 |
| 2025-01-13 | 8.04 | 8.31 | 7.9 | 8.25 | +1.1% | 35,968 | 29,276,378 |
| 2025-01-10 | 8.52 | 8.6 | 8.16 | 8.16 | -4.11% | 32,958 | 27,458,750 |
| 2025-01-09 | 8.36 | 8.52 | 8.36 | 8.51 | +0.83% | 32,880 | 27,853,633 |
| 2025-01-08 | 8.48 | 8.61 | 8.2 | 8.44 | -1.29% | 46,257 | 38,841,138 |
| 2025-01-07 | 8.2 | 8.57 | 8.16 | 8.55 | +4.65% | 55,330 | 46,315,527 |
| 2025-01-06 | 8.03 | 8.36 | 7.7 | 8.17 | +2.51% | 62,177 | 50,459,490 |
| 2025-01-03 | 8.46 | 8.56 | 7.94 | 7.97 | -5.9% | 53,099 | 43,436,350 |
| 2025-01-02 | 8.6 | 8.77 | 8.37 | 8.47 | -1.63% | 40,232 | 34,495,192 |
| 2024-12-31 | 8.8 | 8.8 | 8.53 | 8.61 | -1.26% | 42,578 | 36,924,894 |
| 2024-12-30 | 8.78 | 8.89 | 8.57 | 8.72 | -1.91% | 38,981 | 34,034,198 |
| 2024-12-27 | 8.71 | 9 | 8.69 | 8.89 | +2.07% | 51,834 | 46,072,734 |
| 2024-12-26 | 8.58 | 8.78 | 8.53 | 8.71 | +1.52% | 43,162 | 37,587,845 |
| 2024-12-25 | 8.92 | 8.94 | 8.45 | 8.58 | -3.6% | 59,023 | 50,718,105 |
| 2024-12-24 | 9.01 | 9.07 | 8.71 | 8.9 | 0% | 57,437 | 50,932,964 |
| 2024-12-23 | 9.48 | 9.48 | 8.8 | 8.9 | -6.32% | 84,606 | 77,014,453 |
| 2024-12-20 | 9.42 | 9.57 | 9.4 | 9.5 | 0% | 60,089 | 57,129,154 |
| 2024-12-19 | 9.34 | 9.53 | 9.14 | 9.5 | +1.71% | 65,910 | 62,037,314 |
| 2024-12-18 | 9.55 | 9.66 | 9.15 | 9.34 | -1.68% | 73,296 | 68,827,653 |
| 2024-12-17 | 9.9 | 10.08 | 9.38 | 9.5 | -4.04% | 111,928 | 108,524,065 |
| 2024-12-16 | 10.41 | 10.48 | 9.85 | 9.9 | -4.9% | 140,089 | 140,629,616 |
| 2024-12-13 | 10.77 | 11.09 | 10.38 | 10.41 | -3.61% | 139,397 | 149,306,118 |
| 2024-12-12 | 10.56 | 10.85 | 10.4 | 10.8 | +2.27% | 151,439 | 161,806,145 |
| 2024-12-11 | 10.69 | 10.69 | 10.44 | 10.56 | -2.31% | 154,641 | 162,836,046 |
| 2024-12-10 | 10.42 | 11.39 | 10.1 | 10.81 | +4.44% | 283,238 | 302,321,159 |
| 2024-12-09 | 9.84 | 10.67 | 9.84 | 10.35 | +5.29% | 221,907 | 226,474,103 |
| 2024-12-06 | 10.01 | 10.04 | 9.66 | 9.83 | -2.87% | 167,299 | 164,323,328 |
| 2024-12-05 | 9.98 | 10.3 | 9.81 | 10.12 | -0.78% | 213,729 | 213,781,892 |
| 2024-12-04 | 9.99 | 11.16 | 9.85 | 10.2 | -1.64% | 379,908 | 397,080,943 |
| 2024-12-03 | 9.43 | 10.37 | 9.23 | 10.37 | +9.97% | 257,834 | 259,124,369 |
| 2024-12-02 | 9.36 | 9.54 | 9.32 | 9.43 | -1.36% | 155,299 | 146,021,538 |
| 2024-11-29 | 9.54 | 9.93 | 9.24 | 9.56 | -1.34% | 194,108 | 184,556,416 |
| 2024-11-28 | 9.3 | 10.08 | 9.3 | 9.69 | +2.76% | 246,087 | 238,521,795 |
| 2024-11-27 | 9.65 | 9.65 | 9 | 9.43 | -2.78% | 251,553 | 234,460,373 |
| 2024-11-26 | 8.82 | 9.7 | 8.73 | 9.7 | +9.98% | 212,356 | 195,994,242 |
| 2024-11-25 | 8.65 | 8.9 | 8.57 | 8.82 | +1.5% | 95,723 | 83,530,769 |
| 2024-11-22 | 8.95 | 9.3 | 8.66 | 8.69 | -5.95% | 191,210 | 171,163,549 |
| 2024-11-21 | 8.69 | 9.54 | 8.57 | 9.24 | +6.57% | 243,902 | 224,589,968 |
| 2024-11-20 | 8.39 | 8.71 | 8.39 | 8.67 | +2.85% | 55,173 | 47,475,573 |
| 2024-11-19 | 8.27 | 8.43 | 8.13 | 8.43 | +3.06% | 46,490 | 38,557,674 |
| 2024-11-18 | 8.41 | 8.52 | 8.11 | 8.18 | -2.27% | 61,215 | 50,637,860 |
| 2024-11-15 | 8.52 | 8.6 | 8.33 | 8.37 | -1.76% | 52,455 | 44,541,147 |
| 2024-11-14 | 8.76 | 8.89 | 8.46 | 8.52 | -2.52% | 74,151 | 64,182,602 |
| 2024-11-13 | 8.48 | 8.78 | 8.36 | 8.74 | +2.34% | 69,345 | 59,552,837 |
| 2024-11-12 | 8.61 | 8.76 | 8.46 | 8.54 | -0.7% | 76,393 | 65,739,985 |
| 2024-11-11 | 8.41 | 8.6 | 8.4 | 8.6 | +1.42% | 53,261 | 45,282,768 |
| 2024-11-08 | 8.49 | 8.59 | 8.36 | 8.48 | +0.71% | 77,925 | 65,979,854 |
| 2024-11-07 | 8.27 | 8.44 | 8.22 | 8.42 | +1.81% | 60,778 | 50,856,325 |
| 2024-11-06 | 8.35 | 8.38 | 8.22 | 8.27 | -1.08% | 58,629 | 48,676,904 |
| 2024-11-05 | 8.33 | 8.36 | 8.22 | 8.36 | +0.72% | 73,860 | 61,291,688 |
| 2024-11-04 | 8.36 | 8.4 | 8.2 | 8.3 | 0% | 54,198 | 44,923,176 |
| 2024-11-01 | 8.74 | 8.78 | 8.25 | 8.3 | -3.94% | 72,238 | 61,312,742 |
| 2024-10-31 | 8.43 | 8.74 | 8.43 | 8.64 | +1.41% | 65,483 | 56,350,747 |
| 2024-10-30 | 8.46 | 8.62 | 8.38 | 8.52 | +0.47% | 62,010 | 52,637,951 |
| 2024-10-29 | 8.73 | 9 | 8.42 | 8.48 | +0.47% | 109,533 | 94,848,900 |
| 2024-10-28 | 8.12 | 8.48 | 8.03 | 8.44 | +2.8% | 68,844 | 57,475,806 |
| 2024-10-25 | 7.92 | 8.35 | 7.92 | 8.21 | +3.53% | 81,825 | 66,579,142 |
| 2024-10-24 | 7.85 | 7.96 | 7.78 | 7.93 | +1.02% | 48,585 | 38,307,726 |
| 2024-10-23 | 7.81 | 7.97 | 7.78 | 7.85 | +0.38% | 60,848 | 47,902,798 |
| 2024-10-22 | 7.74 | 7.84 | 7.69 | 7.82 | +1.16% | 52,096 | 40,458,286 |
| 2024-10-21 | 7.76 | 7.81 | 7.66 | 7.73 | -0.26% | 56,298 | 43,547,267 |
| 2024-10-18 | 7.57 | 7.8 | 7.57 | 7.75 | +2.11% | 47,814 | 36,793,993 |
| 2024-10-17 | 7.71 | 7.85 | 7.58 | 7.59 | -1.68% | 40,073 | 30,833,335 |
| 2024-10-16 | 7.55 | 7.78 | 7.51 | 7.72 | +0.92% | 33,667 | 25,881,052 |
| 2024-10-15 | 7.74 | 7.8 | 7.62 | 7.65 | -1.29% | 35,084 | 27,080,088 |
| 2024-10-14 | 7.53 | 7.76 | 7.53 | 7.75 | +2.51% | 47,279 | 36,342,029 |
| 2024-10-11 | 7.8 | 7.89 | 7.47 | 7.56 | -3.94% | 52,622 | 40,240,978 |
| 2024-10-10 | 7.89 | 7.99 | 7.65 | 7.87 | +2.08% | 63,656 | 49,996,015 |
| 2024-10-09 | 8.35 | 8.35 | 7.71 | 7.71 | -9.29% | 80,664 | 64,713,054 |
| 2024-10-08 | 8.98 | 8.98 | 8.06 | 8.5 | +4.04% | 129,724 | 109,810,190 |
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：