股票概览
9.36
+0.43%
+0.04
9.34
开盘价
9.39
最高价
9.16
最低价
58,385
成交量
数据更新至: 2025-03-25
技术指标
9.53
MA5 (5日均线)
9.76
MA10 (10日均线)
9.76
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 | 9.34 | 9.39 | 9.16 | 9.36 | +0.43% | 58,385 | 54,241,208 |
| 2025-03-24 | 9.37 | 9.4 | 9.01 | 9.32 | -0.96% | 109,323 | 100,772,246 |
| 2025-03-21 | 9.7 | 9.7 | 9.36 | 9.41 | -3.19% | 121,178 | 114,976,751 |
| 2025-03-20 | 9.85 | 9.89 | 9.71 | 9.72 | -1.42% | 106,452 | 104,155,145 |
| 2025-03-19 | 10.04 | 10.04 | 9.82 | 9.86 | -1.89% | 111,873 | 110,486,757 |
| 2025-03-18 | 10.1 | 10.13 | 10.01 | 10.05 | -0.89% | 132,581 | 133,265,599 |
| 2025-03-17 | 10.12 | 10.33 | 10.08 | 10.14 | +2.01% | 234,620 | 238,758,887 |
| 2025-03-14 | 9.85 | 10.06 | 9.82 | 9.94 | +0.81% | 141,095 | 139,693,884 |
| 2025-03-13 | 9.98 | 10.06 | 9.75 | 9.86 | -1.2% | 174,340 | 172,525,593 |
| 2025-03-12 | 10.2 | 10.27 | 9.97 | 9.98 | -2.16% | 201,524 | 203,069,411 |
| 2025-03-11 | 10.06 | 10.35 | 10.06 | 10.2 | -0.78% | 228,975 | 233,137,095 |
| 2025-03-10 | 9.85 | 10.39 | 9.8 | 10.28 | +3.73% | 300,390 | 302,436,389 |
| 2025-03-07 | 9.99 | 10.32 | 9.83 | 9.91 | -1.78% | 296,428 | 298,647,128 |
| 2025-03-06 | 9.79 | 10.23 | 9.75 | 10.09 | +2.96% | 364,138 | 363,237,728 |
| 2025-03-05 | 10.01 | 10.11 | 9.71 | 9.8 | -5.77% | 371,923 | 365,363,514 |
| 2025-03-04 | 10.06 | 10.63 | 9.83 | 10.4 | +6.67% | 745,255 | 756,978,359 |
| 2025-03-03 | 8.91 | 9.75 | 8.9 | 9.75 | +10.05% | 170,081 | 162,711,974 |
| 2025-02-28 | 9.09 | 9.15 | 8.85 | 8.86 | -3.28% | 148,898 | 134,147,691 |
| 2025-02-27 | 9.11 | 9.27 | 9.03 | 9.16 | +0.55% | 193,451 | 176,612,693 |
| 2025-02-26 | 8.94 | 9.16 | 8.94 | 9.11 | +2.02% | 139,939 | 127,037,230 |
| 2025-02-25 | 8.88 | 9.1 | 8.87 | 8.93 | -0.45% | 131,756 | 118,840,029 |
| 2025-02-24 | 8.88 | 9.06 | 8.8 | 8.97 | +1.01% | 117,765 | 105,305,062 |
| 2025-02-21 | 8.86 | 8.91 | 8.75 | 8.88 | +0.23% | 107,417 | 95,037,851 |
| 2025-02-20 | 8.86 | 8.95 | 8.79 | 8.86 | -0.34% | 89,050 | 78,816,175 |
| 2025-02-19 | 8.73 | 8.91 | 8.71 | 8.89 | +1.48% | 93,669 | 82,856,832 |
| 2025-02-18 | 8.95 | 9.06 | 8.72 | 8.76 | -1.68% | 125,182 | 111,530,573 |
| 2025-02-17 | 8.93 | 9 | 8.82 | 8.91 | -0.45% | 95,050 | 84,560,538 |
| 2025-02-14 | 9.02 | 9.3 | 8.92 | 8.95 | -1.21% | 110,841 | 100,523,145 |
| 2025-02-13 | 9.11 | 9.3 | 9.03 | 9.06 | -0.88% | 117,953 | 107,872,329 |
| 2025-02-12 | 8.97 | 9.27 | 8.9 | 9.14 | +1.56% | 156,204 | 141,814,773 |
| 2025-02-11 | 9.19 | 9.22 | 8.95 | 9 | -2.17% | 101,258 | 91,223,174 |
| 2025-02-10 | 9.1 | 9.25 | 9.06 | 9.2 | +1.55% | 94,319 | 86,196,272 |
| 2025-02-07 | 8.9 | 9.2 | 8.87 | 9.06 | +2.14% | 131,822 | 119,075,857 |
| 2025-02-06 | 8.68 | 8.87 | 8.57 | 8.87 | +1.6% | 96,066 | 84,132,115 |
| 2025-02-05 | 8.58 | 8.83 | 8.57 | 8.73 | +2.59% | 88,604 | 76,801,870 |
| 2025-01-27 | 8.64 | 8.74 | 8.49 | 8.51 | -1.05% | 61,884 | 53,286,217 |
| 2025-01-24 | 8.51 | 8.63 | 8.45 | 8.6 | +0.58% | 62,979 | 53,922,747 |
| 2025-01-23 | 8.7 | 8.88 | 8.55 | 8.55 | -0.47% | 78,593 | 68,543,353 |
| 2025-01-22 | 8.73 | 8.75 | 8.56 | 8.59 | -1.49% | 59,036 | 50,868,422 |
| 2025-01-21 | 8.99 | 9 | 8.66 | 8.72 | -2.35% | 92,763 | 81,171,621 |
| 2025-01-20 | 9.03 | 9.11 | 8.85 | 8.93 | -1.11% | 76,369 | 68,398,332 |
| 2025-01-17 | 8.98 | 9.12 | 8.91 | 9.03 | +0.33% | 84,573 | 76,252,354 |
| 2025-01-16 | 8.89 | 9.09 | 8.83 | 9 | +1.35% | 109,125 | 98,052,347 |
| 2025-01-15 | 8.76 | 9.11 | 8.73 | 8.88 | +0.23% | 112,554 | 100,257,499 |
| 2025-01-14 | 8.5 | 8.86 | 8.48 | 8.86 | +3.87% | 109,725 | 95,786,563 |
| 2025-01-13 | 8.25 | 8.68 | 8.14 | 8.53 | +2.52% | 97,062 | 82,004,518 |
| 2025-01-10 | 8.68 | 8.75 | 8.31 | 8.32 | -4.15% | 82,172 | 69,934,802 |
| 2025-01-09 | 8.67 | 8.82 | 8.65 | 8.68 | -0.69% | 70,316 | 61,412,065 |
| 2025-01-08 | 8.64 | 8.83 | 8.48 | 8.74 | +0.92% | 122,257 | 105,818,557 |
| 2025-01-07 | 8.36 | 8.66 | 8.33 | 8.66 | +3.46% | 98,288 | 83,903,506 |
| 2025-01-06 | 8.35 | 8.6 | 8.08 | 8.37 | +0.12% | 109,936 | 92,221,129 |
| 2025-01-03 | 8.83 | 8.92 | 8.33 | 8.36 | -5.43% | 135,438 | 115,636,336 |
| 2025-01-02 | 9.02 | 9.16 | 8.76 | 8.84 | -1.78% | 118,276 | 106,054,305 |
| 2024-12-31 | 9.13 | 9.43 | 8.98 | 9 | -0.77% | 162,327 | 148,374,896 |
| 2024-12-30 | 9.16 | 9.17 | 8.9 | 9.07 | -0.98% | 81,860 | 73,927,605 |
| 2024-12-27 | 9.02 | 9.25 | 8.94 | 9.16 | +1.55% | 113,492 | 103,853,613 |
| 2024-12-26 | 9.2 | 9.44 | 9.02 | 9.02 | -1.85% | 167,331 | 153,150,251 |
| 2024-12-25 | 9.83 | 9.92 | 9.11 | 9.19 | -7.45% | 197,881 | 185,452,083 |
| 2024-12-24 | 9.73 | 10.17 | 9.73 | 9.93 | +1.53% | 135,835 | 134,832,966 |
| 2024-12-23 | 10.69 | 10.69 | 9.7 | 9.78 | -7.82% | 237,140 | 238,368,595 |
| 2024-12-20 | 10.6 | 10.8 | 10.41 | 10.61 | +0.47% | 184,781 | 195,950,836 |
| 2024-12-19 | 10.75 | 10.88 | 10.37 | 10.56 | -4.26% | 241,352 | 255,026,197 |
| 2024-12-18 | 11.28 | 11.28 | 10.66 | 11.03 | -2.39% | 297,848 | 326,067,859 |
| 2024-12-17 | 11.96 | 12.18 | 11.18 | 11.3 | -4.72% | 435,173 | 503,865,307 |
| 2024-12-16 | 10.78 | 11.86 | 10.63 | 11.86 | +10.02% | 579,065 | 657,030,885 |
| 2024-12-13 | 10.2 | 11.1 | 9.93 | 10.78 | +5.38% | 462,512 | 485,999,416 |
| 2024-12-12 | 10.1 | 10.28 | 10 | 10.23 | +1.29% | 191,229 | 194,224,083 |
| 2024-12-11 | 9.97 | 10.25 | 9.94 | 10.1 | +1.3% | 157,400 | 159,033,085 |
| 2024-12-10 | 10.21 | 10.29 | 9.95 | 9.97 | -0.2% | 170,526 | 172,140,650 |
| 2024-12-09 | 10.15 | 10.17 | 9.86 | 9.99 | -1.58% | 142,319 | 142,296,480 |
| 2024-12-06 | 10.09 | 10.2 | 9.9 | 10.15 | +0.3% | 142,481 | 143,525,846 |
| 2024-12-05 | 9.93 | 10.14 | 9.89 | 10.12 | +1.1% | 119,980 | 120,737,863 |
| 2024-12-04 | 10.23 | 10.24 | 9.94 | 10.01 | -2.34% | 167,267 | 168,293,479 |
| 2024-12-03 | 10.2 | 10.29 | 10.02 | 10.25 | +0.49% | 185,017 | 188,438,261 |
| 2024-12-02 | 9.93 | 10.22 | 9.81 | 10.2 | +2.82% | 201,461 | 203,039,543 |
| 2024-11-29 | 9.95 | 10.08 | 9.68 | 9.92 | -0.2% | 200,355 | 197,819,995 |
| 2024-11-28 | 10.1 | 10.21 | 9.92 | 9.94 | -0.8% | 154,128 | 155,013,389 |
| 2024-11-27 | 9.99 | 10.07 | 9.51 | 10.02 | -0.69% | 209,257 | 205,031,161 |
| 2024-11-26 | 10.44 | 10.52 | 10.05 | 10.09 | -3.26% | 180,840 | 184,545,314 |
| 2024-11-25 | 10.43 | 10.6 | 10.17 | 10.43 | +0.48% | 236,099 | 244,846,374 |
| 2024-11-22 | 11.02 | 11.3 | 10.35 | 10.38 | -6.65% | 336,762 | 365,319,946 |
| 2024-11-21 | 11 | 11.25 | 10.87 | 11.12 | -0.63% | 281,705 | 310,759,982 |
| 2024-11-20 | 11.25 | 11.55 | 11.04 | 11.19 | -2.27% | 431,747 | 484,839,207 |
| 2024-11-19 | 10.92 | 11.75 | 10.66 | 11.45 | +3.43% | 495,773 | 552,296,261 |
| 2024-11-18 | 12.07 | 12.15 | 11.07 | 11.07 | -10% | 420,860 | 477,635,080 |
| 2024-11-15 | 11.71 | 13.2 | 11.61 | 12.3 | +1.82% | 571,452 | 710,077,938 |
| 2024-11-14 | 13.51 | 13.97 | 12.08 | 12.08 | -9.99% | 558,082 | 714,048,769 |
| 2024-11-13 | 13.8 | 14.6 | 12.9 | 13.42 | -6.35% | 602,785 | 811,449,659 |
| 2024-11-12 | 14.35 | 14.36 | 13.16 | 14.33 | +9.81% | 735,360 | 1,022,418,400 |
| 2024-11-11 | 11.86 | 13.05 | 11.72 | 13.05 | +10.03% | 211,875 | 269,336,175 |
| 2024-11-08 | 11.5 | 12.3 | 11.03 | 11.86 | +4.86% | 550,792 | 648,102,217 |
| 2024-11-07 | 9.97 | 11.31 | 9.58 | 11.31 | +10.02% | 670,915 | 711,267,329 |
| 2024-11-06 | 9.3 | 10.35 | 9.21 | 10.28 | +9.25% | 680,313 | 684,941,989 |
| 2024-11-05 | 9.1 | 9.41 | 8.97 | 9.41 | +1.84% | 421,090 | 386,570,004 |
| 2024-11-04 | 8.98 | 9.6 | 8.85 | 9.24 | +2.9% | 496,291 | 459,703,286 |
| 2024-11-01 | 9.32 | 9.82 | 8.56 | 8.98 | -4.37% | 619,584 | 568,233,936 |
| 2024-10-31 | 9.05 | 9.39 | 8.87 | 9.39 | +6.1% | 453,468 | 415,124,157 |
| 2024-10-30 | 8.62 | 9.08 | 8.51 | 8.85 | +1.96% | 245,523 | 214,522,443 |
| 2024-10-29 | 8.8 | 9.21 | 8.55 | 8.68 | -2.03% | 362,080 | 318,335,339 |
| 2024-10-28 | 8.43 | 8.87 | 8.38 | 8.86 | +5.35% | 319,756 | 277,597,117 |
| 2024-10-25 | 8.2 | 8.5 | 8.19 | 8.41 | +3.32% | 275,470 | 230,341,923 |
| 2024-10-24 | 7.87 | 8.35 | 7.8 | 8.14 | +2.91% | 298,061 | 241,096,514 |
| 2024-10-23 | 7.85 | 8.18 | 7.76 | 7.91 | +0.25% | 309,150 | 246,465,431 |
| 2024-10-22 | 7.53 | 7.89 | 7.44 | 7.89 | +4.92% | 253,728 | 195,082,786 |
| 2024-10-21 | 7.3 | 7.73 | 7.29 | 7.52 | +3.16% | 221,424 | 166,472,105 |
| 2024-10-18 | 7.11 | 7.4 | 7.06 | 7.29 | +2.39% | 197,076 | 143,369,990 |
| 2024-10-17 | 7.09 | 7.32 | 7.09 | 7.12 | +0.71% | 151,562 | 109,019,118 |
| 2024-10-16 | 6.86 | 7.11 | 6.82 | 7.07 | +2.02% | 160,406 | 112,105,353 |
| 2024-10-15 | 7.05 | 7.15 | 6.93 | 6.93 | -1.98% | 165,321 | 116,160,261 |
| 2024-10-14 | 6.93 | 7.09 | 6.88 | 7.07 | +2.17% | 133,251 | 93,357,032 |
| 2024-10-11 | 7.09 | 7.16 | 6.83 | 6.92 | -2.95% | 169,128 | 118,109,968 |
| 2024-10-10 | 7.2 | 7.36 | 6.97 | 7.13 | -2.86% | 232,285 | 166,442,552 |
| 2024-10-09 | 7.99 | 7.99 | 7.34 | 7.34 | -10.05% | 290,578 | 218,273,797 |
| 2024-10-08 | 8.65 | 8.65 | 7.61 | 8.16 | +3.82% | 463,577 | 377,544,698 |
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：