股票概览
9.39
0%
0
9.34
开盘价
9.48
最高价
9.27
最低价
71,001
成交量
数据更新至: 2025-03-25
技术指标
9.30
MA5 (5日均线)
9.24
MA10 (10日均线)
9.12
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 | 9.48 | 9.27 | 9.39 | 0% | 71,001 | 66,351,204 |
| 2025-03-24 | 9.1 | 9.41 | 9.1 | 9.39 | +2.96% | 127,612 | 118,279,211 |
| 2025-03-21 | 9.22 | 9.25 | 9.09 | 9.12 | -1.08% | 79,301 | 72,738,730 |
| 2025-03-20 | 9.43 | 9.43 | 9.21 | 9.22 | -1.5% | 69,893 | 65,034,069 |
| 2025-03-19 | 9.28 | 9.45 | 9.22 | 9.36 | +0.43% | 79,464 | 74,148,088 |
| 2025-03-18 | 9.37 | 9.38 | 9.22 | 9.32 | +0.22% | 86,362 | 80,254,216 |
| 2025-03-17 | 9.33 | 9.43 | 9.27 | 9.3 | -0.32% | 92,740 | 86,648,663 |
| 2025-03-14 | 8.96 | 9.42 | 8.93 | 9.33 | +4.48% | 170,444 | 157,410,031 |
| 2025-03-13 | 9.03 | 9.05 | 8.85 | 8.93 | -0.89% | 89,523 | 79,857,900 |
| 2025-03-12 | 9.09 | 9.15 | 8.99 | 9.01 | -1.1% | 74,791 | 67,638,596 |
| 2025-03-11 | 8.99 | 9.13 | 8.95 | 9.11 | +0.33% | 43,979 | 39,866,361 |
| 2025-03-10 | 9.02 | 9.2 | 9 | 9.08 | +0.33% | 57,838 | 52,651,935 |
| 2025-03-07 | 8.96 | 9.11 | 8.92 | 9.05 | +0.67% | 71,735 | 64,621,114 |
| 2025-03-06 | 8.96 | 9.01 | 8.86 | 8.99 | +0.33% | 66,076 | 59,217,312 |
| 2025-03-05 | 8.99 | 9.02 | 8.8 | 8.96 | -0.22% | 69,118 | 61,489,226 |
| 2025-03-04 | 9.04 | 9.19 | 8.95 | 8.98 | -1.64% | 104,943 | 94,724,247 |
| 2025-03-03 | 9.03 | 9.4 | 9.02 | 9.13 | +2.82% | 169,053 | 156,380,147 |
| 2025-02-28 | 9.01 | 9.08 | 8.83 | 8.88 | -1.66% | 80,617 | 72,170,717 |
| 2025-02-27 | 8.79 | 9.1 | 8.78 | 9.03 | +2.38% | 147,780 | 132,841,323 |
| 2025-02-26 | 8.71 | 8.86 | 8.71 | 8.82 | +0.8% | 72,796 | 64,153,976 |
| 2025-02-25 | 8.89 | 8.98 | 8.7 | 8.75 | -2.34% | 110,900 | 97,813,334 |
| 2025-02-24 | 8.89 | 9.05 | 8.76 | 8.96 | +0.22% | 100,566 | 90,001,482 |
| 2025-02-21 | 9.15 | 9.22 | 8.88 | 8.94 | -2.72% | 170,767 | 153,286,626 |
| 2025-02-20 | 9.38 | 9.38 | 9.08 | 9.19 | -2.34% | 135,651 | 124,919,060 |
| 2025-02-19 | 9.34 | 9.41 | 9.22 | 9.41 | -0.21% | 101,192 | 94,412,099 |
| 2025-02-18 | 9.29 | 9.82 | 9.21 | 9.43 | +1.29% | 190,921 | 181,058,553 |
| 2025-02-17 | 9.64 | 9.65 | 9.14 | 9.31 | -2.92% | 168,524 | 156,205,553 |
| 2025-02-14 | 9.74 | 9.77 | 9.53 | 9.59 | -2.24% | 109,271 | 105,140,809 |
| 2025-02-13 | 9.79 | 9.99 | 9.61 | 9.81 | -0.2% | 131,814 | 128,721,602 |
| 2025-02-12 | 9.6 | 10 | 9.52 | 9.83 | +2.4% | 153,027 | 149,739,084 |
| 2025-02-11 | 9.73 | 9.86 | 9.58 | 9.6 | -1.64% | 124,593 | 120,792,026 |
| 2025-02-10 | 9.71 | 9.76 | 9.58 | 9.76 | +0.31% | 120,985 | 116,798,080 |
| 2025-02-07 | 9.82 | 9.82 | 9.59 | 9.73 | -0.82% | 180,894 | 175,756,749 |
| 2025-02-06 | 9.88 | 9.91 | 9.6 | 9.81 | +0.51% | 145,526 | 142,069,252 |
| 2025-02-05 | 9.81 | 9.89 | 9.36 | 9.76 | +0.1% | 172,471 | 166,572,257 |
| 2025-01-27 | 10.1 | 10.2 | 9.67 | 9.75 | -2.69% | 221,309 | 218,736,977 |
| 2025-01-24 | 9.05 | 10.02 | 9.05 | 10.02 | +9.99% | 319,192 | 310,661,297 |
| 2025-01-23 | 9.3 | 9.43 | 9.08 | 9.11 | -0.76% | 105,181 | 97,461,174 |
| 2025-01-22 | 9.42 | 9.43 | 9.17 | 9.18 | -2.55% | 99,650 | 92,290,143 |
| 2025-01-21 | 9.77 | 9.79 | 9.27 | 9.42 | -2.79% | 143,534 | 135,730,443 |
| 2025-01-20 | 9.83 | 10 | 9.64 | 9.69 | -1.42% | 192,220 | 188,172,690 |
| 2025-01-17 | 11 | 11 | 9.8 | 9.83 | -2.96% | 348,553 | 354,429,966 |
| 2025-01-16 | 9.83 | 10.13 | 9.83 | 10.13 | +9.99% | 92,980 | 93,639,331 |
| 2025-01-15 | 9.24 | 9.36 | 9.07 | 9.21 | -0.22% | 73,281 | 67,624,578 |
| 2025-01-14 | 8.89 | 9.25 | 8.89 | 9.23 | +4.18% | 97,127 | 88,647,316 |
| 2025-01-13 | 8.73 | 8.99 | 8.37 | 8.86 | -2.64% | 146,306 | 127,238,652 |
| 2025-01-10 | 9.3 | 10.24 | 9.07 | 9.1 | -2.26% | 171,258 | 163,971,002 |
| 2025-01-09 | 9.34 | 9.65 | 9.27 | 9.31 | -1.27% | 93,025 | 87,677,739 |
| 2025-01-08 | 9.55 | 9.57 | 9 | 9.43 | -2.48% | 118,717 | 110,546,994 |
| 2025-01-07 | 9.35 | 9.7 | 9.08 | 9.67 | +3.42% | 141,159 | 132,876,857 |
| 2025-01-06 | 9.57 | 9.71 | 9.25 | 9.35 | -3.41% | 158,391 | 149,140,068 |
| 2025-01-03 | 10.02 | 10.21 | 9.48 | 9.68 | -3.49% | 213,753 | 208,766,036 |
| 2025-01-02 | 9.61 | 10.3 | 9.61 | 10.03 | +2.35% | 319,355 | 321,532,596 |
| 2024-12-31 | 9.94 | 10.38 | 9.69 | 9.8 | -0.81% | 226,073 | 227,381,427 |
| 2024-12-30 | 9.77 | 10.37 | 9.73 | 9.88 | -0.8% | 203,227 | 203,881,967 |
| 2024-12-27 | 9.9 | 10.06 | 9.66 | 9.96 | +1.43% | 214,695 | 211,939,799 |
| 2024-12-26 | 9.86 | 10.22 | 9.74 | 9.82 | +0.2% | 220,057 | 219,481,638 |
| 2024-12-25 | 10.09 | 10.24 | 9.64 | 9.8 | -2.97% | 283,060 | 279,890,948 |
| 2024-12-24 | 9.69 | 10.47 | 9.35 | 10.1 | +2.96% | 609,984 | 601,421,611 |
| 2024-12-23 | 10 | 10.37 | 9.6 | 9.81 | +4.03% | 775,803 | 794,172,148 |
| 2024-12-20 | 8.54 | 9.43 | 8.52 | 9.43 | +10.04% | 244,157 | 222,854,403 |
| 2024-12-19 | 8.55 | 8.59 | 8.28 | 8.57 | -0.7% | 147,227 | 124,149,478 |
| 2024-12-18 | 8.7 | 8.78 | 8.54 | 8.63 | -1.48% | 183,618 | 158,908,465 |
| 2024-12-17 | 9.43 | 9.43 | 8.61 | 8.76 | -7.3% | 264,257 | 233,981,793 |
| 2024-12-16 | 9.6 | 10.23 | 9.19 | 9.45 | -2.58% | 421,474 | 413,107,029 |
| 2024-12-13 | 9.16 | 10.14 | 9.11 | 9.7 | +5.21% | 388,394 | 374,954,262 |
| 2024-12-12 | 9.22 | 9.37 | 9.03 | 9.22 | -0.97% | 175,540 | 161,176,379 |
| 2024-12-11 | 9.1 | 9.31 | 8.91 | 9.31 | +2.53% | 279,592 | 255,678,904 |
| 2024-12-10 | 8.71 | 9.09 | 8.61 | 9.08 | +6.7% | 293,838 | 260,793,704 |
| 2024-12-09 | 8.55 | 8.6 | 8.38 | 8.51 | -0.47% | 86,153 | 73,171,452 |
| 2024-12-06 | 8.47 | 8.6 | 8.36 | 8.55 | +0.47% | 109,243 | 92,619,348 |
| 2024-12-05 | 8.43 | 8.54 | 8.35 | 8.51 | +0.24% | 102,254 | 86,464,043 |
| 2024-12-04 | 8.84 | 8.9 | 8.41 | 8.49 | -5.03% | 189,628 | 163,666,310 |
| 2024-12-03 | 8.8 | 9.04 | 8.58 | 8.94 | +2.41% | 227,186 | 200,335,217 |
| 2024-12-02 | 8.8 | 9.14 | 8.72 | 8.73 | -0.8% | 251,318 | 224,061,294 |
| 2024-11-29 | 8.78 | 8.86 | 8.64 | 8.8 | +0.8% | 173,442 | 151,900,074 |
| 2024-11-28 | 8.9 | 9.02 | 8.7 | 8.73 | -5.11% | 263,443 | 233,318,150 |
| 2024-11-27 | 8.61 | 9.31 | 8.14 | 9.2 | +4.07% | 382,811 | 335,282,230 |
| 2024-11-26 | 8.61 | 9.38 | 8.42 | 8.84 | +3.63% | 471,096 | 419,520,913 |
| 2024-11-25 | 7.78 | 8.53 | 7.75 | 8.53 | +10.06% | 238,913 | 196,083,110 |
| 2024-11-22 | 7.98 | 8.2 | 7.74 | 7.75 | -2.88% | 117,045 | 93,419,259 |
| 2024-11-21 | 8.06 | 8.07 | 7.93 | 7.98 | -1.12% | 75,093 | 60,010,706 |
| 2024-11-20 | 7.96 | 8.09 | 7.88 | 8.07 | +0.88% | 104,320 | 83,708,118 |
| 2024-11-19 | 7.73 | 8.08 | 7.63 | 8 | +3.09% | 127,943 | 100,628,757 |
| 2024-11-18 | 7.76 | 8.05 | 7.71 | 7.76 | +2.37% | 113,627 | 88,986,006 |
| 2024-11-15 | 7.66 | 7.83 | 7.56 | 7.58 | -0.79% | 59,470 | 45,959,369 |
| 2024-11-14 | 7.83 | 7.89 | 7.62 | 7.64 | -3.05% | 61,560 | 47,670,353 |
| 2024-11-13 | 7.87 | 7.98 | 7.73 | 7.88 | -0.25% | 59,149 | 46,406,496 |
| 2024-11-12 | 7.96 | 8.07 | 7.81 | 7.9 | -0.25% | 91,165 | 72,659,114 |
| 2024-11-11 | 7.8 | 7.92 | 7.72 | 7.92 | +1.15% | 62,455 | 48,892,113 |
| 2024-11-08 | 8.06 | 8.13 | 7.78 | 7.83 | -1.51% | 89,506 | 70,532,322 |
| 2024-11-07 | 7.65 | 7.95 | 7.62 | 7.95 | +3.38% | 86,396 | 67,872,078 |
| 2024-11-06 | 7.69 | 7.74 | 7.6 | 7.69 | 0% | 60,160 | 46,130,798 |
| 2024-11-05 | 7.61 | 7.7 | 7.53 | 7.69 | +1.32% | 61,658 | 47,065,489 |
| 2024-11-04 | 7.45 | 7.59 | 7.42 | 7.59 | +1.88% | 42,831 | 32,259,379 |
| 2024-11-01 | 7.66 | 7.67 | 7.41 | 7.45 | -2.99% | 74,552 | 56,106,864 |
| 2024-10-31 | 7.62 | 7.74 | 7.56 | 7.68 | 0% | 51,396 | 39,430,747 |
| 2024-10-30 | 7.7 | 7.8 | 7.61 | 7.68 | -2.54% | 74,193 | 56,994,436 |
| 2024-10-29 | 8.29 | 8.34 | 7.88 | 7.88 | -3.67% | 73,375 | 58,911,254 |
| 2024-10-28 | 7.92 | 8.23 | 7.92 | 8.18 | +2.89% | 89,032 | 72,223,074 |
| 2024-10-25 | 7.85 | 8.04 | 7.82 | 7.95 | +1.27% | 67,432 | 53,453,317 |
| 2024-10-24 | 7.85 | 7.97 | 7.73 | 7.85 | -0.25% | 56,696 | 44,475,242 |
| 2024-10-23 | 7.86 | 8.02 | 7.63 | 7.87 | +0.9% | 138,335 | 108,584,784 |
| 2024-10-22 | 7.37 | 8.03 | 7.35 | 7.8 | +5.41% | 165,420 | 128,475,142 |
| 2024-10-21 | 7.48 | 7.51 | 7.35 | 7.4 | -1.07% | 81,173 | 60,048,397 |
| 2024-10-18 | 7.35 | 7.58 | 7.25 | 7.48 | +1.49% | 103,701 | 76,584,251 |
| 2024-10-17 | 7.6 | 7.63 | 7.35 | 7.37 | -2.64% | 57,141 | 42,739,648 |
| 2024-10-16 | 7.5 | 7.6 | 7.45 | 7.57 | 0% | 50,369 | 37,895,816 |
| 2024-10-15 | 7.8 | 7.81 | 7.57 | 7.57 | -3.57% | 75,986 | 58,386,413 |
| 2024-10-14 | 7.54 | 7.95 | 7.54 | 7.85 | +4.11% | 113,915 | 88,647,293 |
| 2024-10-11 | 7.6 | 7.77 | 7.45 | 7.54 | -2.08% | 83,071 | 62,789,557 |
| 2024-10-10 | 7.68 | 7.9 | 7.68 | 7.7 | +0.26% | 98,737 | 76,935,847 |
| 2024-10-09 | 8.3 | 8.32 | 7.68 | 7.68 | -9.96% | 199,911 | 157,967,319 |
| 2024-10-08 | 8.84 | 8.84 | 8.08 | 8.53 | +6.09% | 232,228 | 197,236,779 |
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：