股票概览
9.24
+0.65%
+0.06
9.18
开盘价
9.25
最高价
9.11
最低价
49,862
成交量
数据更新至: 2025-03-25
技术指标
9.32
MA5 (5日均线)
9.37
MA10 (10日均线)
9.34
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 | 9.18 | 9.25 | 9.11 | 9.24 | +0.65% | 49,862 | 45,834,261 |
| 2025-03-24 | 9.37 | 9.37 | 9.04 | 9.18 | -1.61% | 96,324 | 88,603,479 |
| 2025-03-21 | 9.41 | 9.54 | 9.31 | 9.33 | -1.17% | 96,243 | 90,605,250 |
| 2025-03-20 | 9.45 | 9.58 | 9.43 | 9.44 | +0.11% | 73,356 | 69,582,703 |
| 2025-03-19 | 9.51 | 9.52 | 9.41 | 9.43 | -0.74% | 51,443 | 48,607,771 |
| 2025-03-18 | 9.56 | 9.56 | 9.45 | 9.5 | +0.11% | 63,651 | 60,383,703 |
| 2025-03-17 | 9.41 | 9.55 | 9.4 | 9.49 | +0.96% | 91,471 | 86,961,294 |
| 2025-03-14 | 9.28 | 9.42 | 9.23 | 9.4 | +1.18% | 77,708 | 72,647,499 |
| 2025-03-13 | 9.42 | 9.44 | 9.2 | 9.29 | -1.38% | 72,717 | 67,522,930 |
| 2025-03-12 | 9.39 | 9.48 | 9.37 | 9.42 | +0.43% | 74,053 | 69,800,065 |
| 2025-03-11 | 9.35 | 9.38 | 9.26 | 9.38 | -0.11% | 55,751 | 51,929,865 |
| 2025-03-10 | 9.39 | 9.45 | 9.35 | 9.39 | +0.11% | 50,501 | 47,449,589 |
| 2025-03-07 | 9.53 | 9.56 | 9.35 | 9.38 | -0.11% | 96,099 | 90,773,627 |
| 2025-03-06 | 9.19 | 9.48 | 9.18 | 9.39 | +2.51% | 102,463 | 95,592,038 |
| 2025-03-05 | 9.24 | 9.26 | 9.08 | 9.16 | -1.08% | 71,706 | 65,529,271 |
| 2025-03-04 | 9.21 | 9.28 | 9.18 | 9.26 | +0.22% | 50,243 | 46,355,439 |
| 2025-03-03 | 9.36 | 9.4 | 9.2 | 9.24 | -0.54% | 95,081 | 88,595,654 |
| 2025-02-28 | 9.4 | 9.49 | 9.26 | 9.29 | -0.11% | 130,861 | 122,835,839 |
| 2025-02-27 | 9.33 | 9.41 | 9.16 | 9.3 | -0.21% | 96,486 | 89,833,040 |
| 2025-02-26 | 9.14 | 9.33 | 9.14 | 9.32 | +1.97% | 96,187 | 89,294,175 |
| 2025-02-25 | 9.21 | 9.23 | 9.11 | 9.14 | -1.4% | 75,210 | 69,054,854 |
| 2025-02-24 | 9.14 | 9.33 | 9.12 | 9.27 | +1.64% | 100,828 | 93,159,042 |
| 2025-02-21 | 9.11 | 9.13 | 9.03 | 9.12 | +0.33% | 57,692 | 52,452,869 |
| 2025-02-20 | 9.15 | 9.17 | 9.07 | 9.09 | -0.76% | 47,773 | 43,486,495 |
| 2025-02-19 | 9.03 | 9.18 | 9.03 | 9.16 | +1.55% | 55,934 | 51,013,626 |
| 2025-02-18 | 9.26 | 9.28 | 8.99 | 9.02 | -3.01% | 92,989 | 84,922,270 |
| 2025-02-17 | 9.41 | 9.41 | 9.26 | 9.3 | -0.75% | 79,281 | 74,006,050 |
| 2025-02-14 | 9.27 | 9.42 | 9.22 | 9.37 | +1.19% | 114,000 | 106,179,901 |
| 2025-02-13 | 9.34 | 9.48 | 9.26 | 9.26 | +0.87% | 136,410 | 127,820,220 |
| 2025-02-12 | 9.08 | 9.2 | 9.06 | 9.18 | +1.77% | 99,519 | 91,006,287 |
| 2025-02-11 | 9.03 | 9.04 | 8.97 | 9.02 | -0.33% | 43,547 | 39,212,365 |
| 2025-02-10 | 9.03 | 9.05 | 8.97 | 9.05 | +0.56% | 60,718 | 54,698,833 |
| 2025-02-07 | 8.9 | 9.05 | 8.86 | 9 | +1.35% | 88,684 | 79,738,567 |
| 2025-02-06 | 8.74 | 8.88 | 8.69 | 8.88 | +1.72% | 72,711 | 63,995,789 |
| 2025-02-05 | 8.79 | 8.79 | 8.69 | 8.73 | +0.23% | 40,531 | 35,394,841 |
| 2025-01-27 | 8.72 | 8.82 | 8.68 | 8.71 | +0.11% | 58,915 | 51,573,701 |
| 2025-01-24 | 8.66 | 8.7 | 8.57 | 8.7 | +0.46% | 48,598 | 42,037,677 |
| 2025-01-23 | 8.66 | 8.79 | 8.66 | 8.66 | +0.35% | 48,501 | 42,373,439 |
| 2025-01-22 | 8.71 | 8.72 | 8.59 | 8.63 | -0.69% | 34,334 | 29,686,644 |
| 2025-01-21 | 8.77 | 8.77 | 8.63 | 8.69 | -0.57% | 36,582 | 31,753,884 |
| 2025-01-20 | 8.72 | 8.79 | 8.68 | 8.74 | +0.81% | 43,225 | 37,792,164 |
| 2025-01-17 | 8.66 | 8.69 | 8.58 | 8.67 | -0.23% | 44,059 | 38,101,280 |
| 2025-01-16 | 8.65 | 8.75 | 8.58 | 8.69 | +1.05% | 67,490 | 58,515,603 |
| 2025-01-15 | 8.65 | 8.65 | 8.56 | 8.6 | -0.46% | 38,632 | 33,208,097 |
| 2025-01-14 | 8.47 | 8.67 | 8.46 | 8.64 | +2.25% | 62,503 | 53,701,365 |
| 2025-01-13 | 8.45 | 8.49 | 8.35 | 8.45 | -0.59% | 42,927 | 36,120,408 |
| 2025-01-10 | 8.65 | 8.71 | 8.5 | 8.5 | -2.07% | 33,765 | 29,064,430 |
| 2025-01-09 | 8.67 | 8.76 | 8.65 | 8.68 | -0.57% | 39,071 | 34,046,592 |
| 2025-01-08 | 8.78 | 8.82 | 8.55 | 8.73 | -0.8% | 52,124 | 45,393,939 |
| 2025-01-07 | 8.73 | 8.8 | 8.65 | 8.8 | +0.57% | 39,776 | 34,762,253 |
| 2025-01-06 | 8.65 | 8.8 | 8.43 | 8.75 | +1.27% | 64,387 | 55,883,296 |
| 2025-01-03 | 8.86 | 8.94 | 8.6 | 8.64 | -2.48% | 71,672 | 62,844,514 |
| 2025-01-02 | 9.07 | 9.17 | 8.78 | 8.86 | -2.21% | 81,017 | 72,623,335 |
| 2024-12-31 | 9.21 | 9.25 | 9.04 | 9.06 | -1.84% | 60,941 | 55,720,404 |
| 2024-12-30 | 9.23 | 9.32 | 9.15 | 9.23 | -0.11% | 53,614 | 49,598,484 |
| 2024-12-27 | 9.17 | 9.27 | 9.12 | 9.24 | +1.43% | 64,110 | 59,158,057 |
| 2024-12-26 | 9.1 | 9.17 | 9.08 | 9.11 | +0.33% | 51,667 | 47,165,361 |
| 2024-12-25 | 9.18 | 9.19 | 9.01 | 9.08 | -1.2% | 65,968 | 59,871,064 |
| 2024-12-24 | 9.1 | 9.25 | 9.09 | 9.19 | +1.77% | 57,219 | 52,509,699 |
| 2024-12-23 | 9.31 | 9.32 | 9.01 | 9.03 | -2.9% | 97,847 | 89,454,779 |
| 2024-12-20 | 9.35 | 9.44 | 9.28 | 9.3 | -0.53% | 84,610 | 79,134,963 |
| 2024-12-19 | 9.31 | 9.4 | 9.24 | 9.35 | -0.32% | 74,657 | 69,589,455 |
| 2024-12-18 | 9.42 | 9.51 | 9.32 | 9.38 | +0.43% | 68,609 | 64,616,251 |
| 2024-12-17 | 9.7 | 9.76 | 9.31 | 9.34 | -4.01% | 123,706 | 117,124,572 |
| 2024-12-16 | 9.81 | 9.88 | 9.67 | 9.73 | -0.82% | 101,531 | 99,243,452 |
| 2024-12-13 | 10.05 | 10.06 | 9.79 | 9.81 | -3.25% | 145,138 | 143,990,414 |
| 2024-12-12 | 10.03 | 10.14 | 9.93 | 10.14 | +1.81% | 176,612 | 177,422,289 |
| 2024-12-11 | 9.81 | 10.09 | 9.81 | 9.96 | +1.53% | 140,475 | 139,856,902 |
| 2024-12-10 | 10.18 | 10.24 | 9.8 | 9.81 | -0.91% | 170,103 | 169,414,411 |
| 2024-12-09 | 9.98 | 10.05 | 9.82 | 9.9 | -1.1% | 174,159 | 172,861,066 |
| 2024-12-06 | 9.85 | 10.09 | 9.77 | 10.01 | +3.95% | 268,028 | 266,661,761 |
| 2024-12-05 | 9.54 | 9.66 | 9.5 | 9.63 | +1.16% | 78,700 | 75,500,566 |
| 2024-12-04 | 9.74 | 9.74 | 9.49 | 9.52 | -2.56% | 113,663 | 109,127,818 |
| 2024-12-03 | 9.85 | 9.86 | 9.67 | 9.77 | -0.51% | 105,794 | 103,043,690 |
| 2024-12-02 | 9.9 | 9.9 | 9.78 | 9.82 | -0.1% | 138,367 | 135,955,686 |
| 2024-11-29 | 9.73 | 9.86 | 9.61 | 9.83 | +1.13% | 139,364 | 136,183,034 |
| 2024-11-28 | 9.66 | 9.83 | 9.62 | 9.72 | +1.14% | 169,765 | 165,723,760 |
| 2024-11-27 | 9.5 | 9.62 | 9.25 | 9.61 | +0.95% | 109,350 | 103,069,558 |
| 2024-11-26 | 9.6 | 9.8 | 9.47 | 9.52 | -0.83% | 89,535 | 86,131,283 |
| 2024-11-25 | 9.4 | 9.68 | 9.31 | 9.6 | +2.02% | 116,090 | 110,221,248 |
| 2024-11-22 | 9.7 | 9.8 | 9.4 | 9.41 | -2.89% | 128,948 | 124,305,405 |
| 2024-11-21 | 9.76 | 9.81 | 9.6 | 9.69 | -1.12% | 125,453 | 121,649,768 |
| 2024-11-20 | 9.52 | 9.83 | 9.48 | 9.8 | +2.08% | 154,595 | 150,661,212 |
| 2024-11-19 | 9.44 | 9.68 | 9.34 | 9.6 | +2.78% | 151,924 | 144,601,513 |
| 2024-11-18 | 9.53 | 9.56 | 9.26 | 9.34 | +0.43% | 129,664 | 121,656,139 |
| 2024-11-15 | 9.55 | 9.71 | 9.29 | 9.3 | -2.62% | 112,945 | 107,488,476 |
| 2024-11-14 | 9.84 | 9.87 | 9.51 | 9.55 | -2.85% | 112,718 | 109,156,312 |
| 2024-11-13 | 9.78 | 9.96 | 9.66 | 9.83 | +0.31% | 135,098 | 132,493,658 |
| 2024-11-12 | 10 | 10.2 | 9.75 | 9.8 | -1.31% | 208,023 | 207,777,933 |
| 2024-11-11 | 9.87 | 9.94 | 9.76 | 9.93 | +0.81% | 156,449 | 153,996,366 |
| 2024-11-08 | 10.02 | 10.16 | 9.79 | 9.85 | -1.5% | 269,087 | 267,406,858 |
| 2024-11-07 | 9.79 | 10.03 | 9.67 | 10 | +1.21% | 330,994 | 327,013,803 |
| 2024-11-06 | 9.49 | 10.21 | 9.44 | 9.88 | +6.47% | 554,631 | 551,003,949 |
| 2024-11-05 | 9.14 | 9.28 | 9.1 | 9.28 | +1.42% | 137,019 | 126,101,221 |
| 2024-11-04 | 9 | 9.16 | 8.95 | 9.15 | +1.89% | 88,895 | 80,845,489 |
| 2024-11-01 | 9.38 | 9.41 | 8.96 | 8.98 | -4.26% | 170,035 | 154,864,193 |
| 2024-10-31 | 9.22 | 9.61 | 9.22 | 9.38 | +1.85% | 156,182 | 146,778,837 |
| 2024-10-30 | 9.1 | 9.27 | 9.08 | 9.21 | +0.22% | 102,292 | 93,865,280 |
| 2024-10-29 | 9.48 | 9.52 | 9.17 | 9.19 | -3.06% | 128,485 | 119,386,130 |
| 2024-10-28 | 9.35 | 9.51 | 9.35 | 9.48 | +1.17% | 124,992 | 118,252,721 |
| 2024-10-25 | 9.25 | 9.4 | 9.25 | 9.37 | +1.63% | 109,171 | 102,116,355 |
| 2024-10-24 | 9.36 | 9.36 | 9.18 | 9.22 | -1.5% | 104,570 | 96,716,088 |
| 2024-10-23 | 9.48 | 9.5 | 9.32 | 9.36 | -2.19% | 225,118 | 211,646,701 |
| 2024-10-22 | 9.21 | 9.59 | 9.11 | 9.57 | +4.36% | 313,376 | 292,973,255 |
| 2024-10-21 | 9.13 | 9.26 | 9.08 | 9.17 | +0.99% | 199,581 | 182,827,739 |
| 2024-10-18 | 8.96 | 9.2 | 8.8 | 9.08 | +0.67% | 215,121 | 193,859,758 |
| 2024-10-17 | 9.06 | 9.29 | 8.94 | 9.02 | +0.33% | 188,506 | 171,143,451 |
| 2024-10-16 | 8.77 | 9.18 | 8.74 | 8.99 | +1.7% | 97,534 | 87,313,068 |
| 2024-10-15 | 9.01 | 9.08 | 8.83 | 8.84 | -2.1% | 99,702 | 89,255,965 |
| 2024-10-14 | 8.8 | 9.03 | 8.77 | 9.03 | +3.08% | 101,565 | 90,637,774 |
| 2024-10-11 | 9.08 | 9.09 | 8.68 | 8.76 | -3.84% | 118,924 | 105,475,762 |
| 2024-10-10 | 8.93 | 9.39 | 8.82 | 9.11 | +2.47% | 195,586 | 178,793,126 |
| 2024-10-09 | 9.4 | 9.45 | 8.87 | 8.89 | -8.54% | 243,233 | 222,866,984 |
| 2024-10-08 | 10.25 | 10.25 | 9.18 | 9.72 | +4.07% | 361,534 | 351,971,498 |
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：