股票概览
9.45
0%
0
9.43
开盘价
9.54
最高价
9.35
最低价
76,614
成交量
数据更新至: 2025-03-25
技术指标
9.33
MA5 (5日均线)
9.41
MA10 (10日均线)
9.19
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 | 9.43 | 9.54 | 9.35 | 9.45 | 0% | 76,614 | 72,291,731 |
| 2025-03-24 | 9.26 | 9.52 | 9.26 | 9.45 | +2.16% | 123,385 | 116,273,545 |
| 2025-03-21 | 9.25 | 9.42 | 9.21 | 9.25 | 0% | 94,541 | 88,108,060 |
| 2025-03-20 | 9.24 | 9.29 | 9.2 | 9.25 | 0% | 60,050 | 55,480,032 |
| 2025-03-19 | 9.31 | 9.4 | 9.2 | 9.25 | -0.75% | 79,103 | 73,057,823 |
| 2025-03-18 | 9.36 | 9.42 | 9.19 | 9.32 | -0.53% | 77,886 | 72,415,737 |
| 2025-03-17 | 9.5 | 9.6 | 9.27 | 9.37 | -1.26% | 150,167 | 141,710,840 |
| 2025-03-14 | 9.66 | 9.7 | 9.43 | 9.49 | -1.15% | 94,445 | 89,909,946 |
| 2025-03-13 | 9.64 | 9.64 | 9.49 | 9.6 | -0.52% | 99,145 | 94,742,603 |
| 2025-03-12 | 9.6 | 9.71 | 9.48 | 9.65 | +0.94% | 137,972 | 132,511,037 |
| 2025-03-11 | 9.31 | 9.58 | 9.22 | 9.56 | +2.14% | 155,450 | 146,806,808 |
| 2025-03-10 | 8.92 | 9.38 | 8.88 | 9.36 | +4.93% | 177,840 | 163,493,972 |
| 2025-03-07 | 8.75 | 8.95 | 8.69 | 8.92 | +1.83% | 99,179 | 87,637,760 |
| 2025-03-06 | 8.7 | 8.76 | 8.61 | 8.76 | +0.81% | 89,850 | 78,006,377 |
| 2025-03-05 | 8.73 | 8.77 | 8.62 | 8.69 | -0.46% | 77,179 | 66,999,624 |
| 2025-03-04 | 8.87 | 8.87 | 8.73 | 8.73 | -1.47% | 68,436 | 60,130,494 |
| 2025-03-03 | 8.9 | 8.98 | 8.72 | 8.86 | -0.56% | 94,994 | 84,169,543 |
| 2025-02-28 | 8.86 | 9.01 | 8.83 | 8.91 | +0.34% | 81,969 | 73,170,943 |
| 2025-02-27 | 9 | 9.02 | 8.81 | 8.88 | -1.22% | 104,775 | 93,073,517 |
| 2025-02-26 | 9 | 9.07 | 8.95 | 8.99 | -0.11% | 52,443 | 47,127,805 |
| 2025-02-25 | 8.88 | 9.05 | 8.85 | 9 | +0.67% | 61,749 | 55,361,760 |
| 2025-02-24 | 8.88 | 9 | 8.83 | 8.94 | +0.68% | 81,913 | 73,128,446 |
| 2025-02-21 | 8.92 | 8.92 | 8.82 | 8.88 | -0.22% | 59,317 | 52,596,443 |
| 2025-02-20 | 9.06 | 9.07 | 8.8 | 8.9 | -1.66% | 75,751 | 67,357,301 |
| 2025-02-19 | 8.97 | 9.14 | 8.95 | 9.05 | +0.44% | 64,874 | 58,872,889 |
| 2025-02-18 | 9.02 | 9.12 | 8.95 | 9.01 | +0.56% | 72,481 | 65,475,230 |
| 2025-02-17 | 8.98 | 9.02 | 8.93 | 8.96 | +0.11% | 63,433 | 56,876,180 |
| 2025-02-14 | 8.88 | 8.98 | 8.84 | 8.95 | +1.02% | 76,735 | 68,443,726 |
| 2025-02-13 | 8.97 | 9.02 | 8.85 | 8.86 | -1.66% | 86,991 | 77,610,370 |
| 2025-02-12 | 9 | 9.04 | 8.96 | 9.01 | 0% | 47,648 | 42,861,913 |
| 2025-02-11 | 9.04 | 9.14 | 8.92 | 9.01 | -0.55% | 82,334 | 74,124,199 |
| 2025-02-10 | 9.15 | 9.17 | 8.98 | 9.06 | -0.88% | 101,206 | 91,573,337 |
| 2025-02-07 | 9.23 | 9.31 | 9.08 | 9.14 | -0.98% | 96,163 | 88,348,888 |
| 2025-02-06 | 9.07 | 9.24 | 8.98 | 9.23 | +1.65% | 85,162 | 77,462,858 |
| 2025-02-05 | 9.4 | 9.4 | 9.06 | 9.08 | -2.47% | 88,653 | 81,549,756 |
| 2025-01-27 | 9.2 | 9.44 | 9.19 | 9.31 | +1.2% | 52,430 | 48,894,931 |
| 2025-01-24 | 9.22 | 9.32 | 9.15 | 9.2 | -0.33% | 71,146 | 65,534,745 |
| 2025-01-23 | 9.1 | 9.31 | 9.06 | 9.23 | +1.99% | 89,765 | 82,673,840 |
| 2025-01-22 | 9.03 | 9.1 | 8.95 | 9.05 | +0.22% | 41,391 | 37,401,124 |
| 2025-01-21 | 9.26 | 9.32 | 8.98 | 9.03 | -1.95% | 73,122 | 66,453,124 |
| 2025-01-20 | 9.2 | 9.42 | 9.12 | 9.21 | +0.44% | 71,753 | 66,482,102 |
| 2025-01-17 | 8.94 | 9.19 | 8.9 | 9.17 | +2.57% | 79,492 | 72,326,941 |
| 2025-01-16 | 9.03 | 9.18 | 8.93 | 8.94 | -1.22% | 67,667 | 61,157,594 |
| 2025-01-15 | 9 | 9.11 | 8.93 | 9.05 | +0.67% | 86,681 | 78,337,788 |
| 2025-01-14 | 8.82 | 9.01 | 8.73 | 8.99 | +2.74% | 84,889 | 75,501,312 |
| 2025-01-13 | 8.75 | 8.98 | 8.66 | 8.75 | -0.11% | 117,761 | 103,802,826 |
| 2025-01-10 | 8.83 | 8.93 | 8.75 | 8.76 | -0.68% | 70,688 | 62,542,444 |
| 2025-01-09 | 8.88 | 8.96 | 8.79 | 8.82 | -1.45% | 80,881 | 71,767,816 |
| 2025-01-08 | 8.99 | 9.01 | 8.81 | 8.95 | -0.56% | 94,617 | 84,390,417 |
| 2025-01-07 | 8.95 | 9.07 | 8.79 | 9 | +0.22% | 118,034 | 105,666,904 |
| 2025-01-06 | 9.27 | 9.36 | 8.89 | 8.98 | -2.92% | 163,374 | 148,744,195 |
| 2025-01-03 | 9.52 | 9.58 | 9.18 | 9.25 | -2.43% | 132,029 | 123,741,757 |
| 2025-01-02 | 9.79 | 9.85 | 9.38 | 9.48 | -3.27% | 111,067 | 107,060,946 |
| 2024-12-31 | 9.88 | 9.89 | 9.7 | 9.8 | -0.91% | 115,328 | 113,135,118 |
| 2024-12-30 | 10.04 | 10.16 | 9.82 | 9.89 | -1.69% | 149,002 | 148,534,959 |
| 2024-12-27 | 10.15 | 10.2 | 10.04 | 10.06 | -1.08% | 75,392 | 76,110,598 |
| 2024-12-26 | 10.12 | 10.2 | 10 | 10.17 | +0.59% | 81,554 | 82,306,077 |
| 2024-12-25 | 10.24 | 10.28 | 10.03 | 10.11 | -1.27% | 116,756 | 118,062,420 |
| 2024-12-24 | 10.28 | 10.44 | 10.09 | 10.24 | +0.1% | 110,186 | 112,636,822 |
| 2024-12-23 | 9.96 | 10.35 | 9.89 | 10.23 | +3.13% | 183,198 | 186,593,775 |
| 2024-12-20 | 10.04 | 10.42 | 9.9 | 9.92 | -1.2% | 176,158 | 177,865,646 |
| 2024-12-19 | 9.83 | 10.07 | 9.77 | 10.04 | +1.72% | 142,138 | 141,827,322 |
| 2024-12-18 | 9.69 | 9.91 | 9.61 | 9.87 | +2.28% | 149,966 | 147,160,659 |
| 2024-12-17 | 9.5 | 9.76 | 9.42 | 9.65 | +1.15% | 189,621 | 182,665,945 |
| 2024-12-16 | 9.35 | 9.57 | 9.14 | 9.54 | +2.14% | 293,005 | 274,939,792 |
| 2024-12-13 | 9.9 | 10 | 9.29 | 9.34 | -5.56% | 513,617 | 487,837,570 |
| 2024-12-12 | 9.9 | 10.15 | 9.84 | 9.89 | 0% | 306,735 | 306,923,844 |
| 2024-12-11 | 9.43 | 10.02 | 9.41 | 9.89 | +4.88% | 272,684 | 269,383,745 |
| 2024-12-10 | 9.73 | 9.88 | 9.42 | 9.43 | -1.05% | 186,369 | 179,983,770 |
| 2024-12-09 | 9.33 | 9.56 | 9.28 | 9.53 | +1.6% | 132,798 | 125,634,913 |
| 2024-12-06 | 9.5 | 9.51 | 9.31 | 9.38 | -0.11% | 103,650 | 97,623,594 |
| 2024-12-05 | 9.24 | 9.53 | 9.17 | 9.39 | +0.86% | 134,985 | 126,825,995 |
| 2024-12-04 | 9.2 | 9.31 | 9.05 | 9.31 | +0.98% | 117,725 | 108,611,964 |
| 2024-12-03 | 8.92 | 9.25 | 8.79 | 9.22 | +3.6% | 202,109 | 182,923,353 |
| 2024-12-02 | 8.85 | 9.13 | 8.77 | 8.9 | +1.83% | 213,292 | 191,086,585 |
| 2024-11-29 | 8.68 | 8.79 | 8.61 | 8.74 | +0.11% | 132,222 | 115,161,262 |
| 2024-11-28 | 9.05 | 9.05 | 8.63 | 8.73 | -1.69% | 125,887 | 110,480,971 |
| 2024-11-27 | 8.9 | 8.98 | 8.7 | 8.88 | -0.45% | 120,402 | 106,641,339 |
| 2024-11-26 | 8.85 | 9.04 | 8.85 | 8.92 | -0.78% | 82,902 | 74,089,958 |
| 2024-11-25 | 8.92 | 9.15 | 8.85 | 8.99 | +0.78% | 129,624 | 116,358,456 |
| 2024-11-22 | 9.4 | 9.54 | 8.9 | 8.92 | -6.11% | 167,331 | 153,808,676 |
| 2024-11-21 | 9.44 | 9.52 | 9.25 | 9.5 | +0.42% | 120,295 | 113,023,476 |
| 2024-11-20 | 9.52 | 9.52 | 9.3 | 9.46 | -1.05% | 98,972 | 93,066,005 |
| 2024-11-19 | 9.37 | 9.65 | 9.18 | 9.56 | +2.47% | 192,556 | 182,591,198 |
| 2024-11-18 | 8.94 | 9.64 | 8.94 | 9.33 | +4.36% | 263,024 | 246,657,599 |
| 2024-11-15 | 9.15 | 9.28 | 8.9 | 8.94 | -2.4% | 127,582 | 115,551,251 |
| 2024-11-14 | 9.28 | 9.38 | 9.07 | 9.16 | -1.72% | 136,724 | 125,975,910 |
| 2024-11-13 | 8.92 | 9.38 | 8.92 | 9.32 | +3.1% | 187,178 | 172,868,380 |
| 2024-11-12 | 9.06 | 9.28 | 8.93 | 9.04 | -0.33% | 160,004 | 145,295,250 |
| 2024-11-11 | 8.69 | 9.09 | 8.63 | 9.07 | +3.78% | 217,718 | 193,827,106 |
| 2024-11-08 | 8.6 | 8.84 | 8.55 | 8.74 | +1.98% | 218,019 | 189,497,097 |
| 2024-11-07 | 8.27 | 8.59 | 8.25 | 8.57 | +2.63% | 167,601 | 142,006,086 |
| 2024-11-06 | 8.45 | 8.52 | 8.28 | 8.35 | -1.42% | 209,629 | 175,188,468 |
| 2024-11-05 | 8.48 | 8.53 | 8.27 | 8.47 | +0.36% | 227,351 | 191,804,221 |
| 2024-11-04 | 8.42 | 8.76 | 8.4 | 8.44 | +0.24% | 319,600 | 273,558,477 |
| 2024-11-01 | 8.26 | 8.57 | 8.17 | 8.42 | +1.94% | 195,268 | 163,903,754 |
| 2024-10-31 | 8.42 | 8.51 | 8.18 | 8.26 | -2.48% | 150,422 | 124,857,085 |
| 2024-10-30 | 8.4 | 8.6 | 8.31 | 8.47 | +1.19% | 112,853 | 95,741,841 |
| 2024-10-29 | 8.64 | 8.66 | 8.35 | 8.37 | -3.13% | 97,311 | 82,324,037 |
| 2024-10-28 | 8.33 | 8.68 | 8.28 | 8.64 | +3.35% | 138,600 | 118,678,033 |
| 2024-10-25 | 8.34 | 8.52 | 8.28 | 8.36 | +0.36% | 100,867 | 84,325,422 |
| 2024-10-24 | 8.24 | 8.35 | 8.17 | 8.33 | +0.97% | 79,712 | 66,084,997 |
| 2024-10-23 | 8.27 | 8.35 | 8.18 | 8.25 | +0.12% | 87,285 | 72,114,070 |
| 2024-10-22 | 8.09 | 8.26 | 8.02 | 8.24 | +1.48% | 105,258 | 85,700,814 |
| 2024-10-21 | 8.16 | 8.35 | 8.08 | 8.12 | -0.25% | 120,063 | 98,200,433 |
| 2024-10-18 | 7.91 | 8.3 | 7.86 | 8.14 | +2.91% | 181,659 | 146,979,637 |
| 2024-10-17 | 8.15 | 8.2 | 7.88 | 7.91 | -2.59% | 142,690 | 114,489,054 |
| 2024-10-16 | 8.2 | 8.28 | 8.05 | 8.12 | -1.22% | 124,929 | 101,871,970 |
| 2024-10-15 | 8.5 | 8.5 | 8.2 | 8.22 | -3.52% | 149,610 | 125,045,746 |
| 2024-10-14 | 8.12 | 8.64 | 8 | 8.52 | +6.1% | 240,836 | 200,592,443 |
| 2024-10-11 | 8.19 | 8.22 | 7.96 | 8.03 | -1.83% | 166,813 | 134,507,892 |
| 2024-10-10 | 7.9 | 8.4 | 7.9 | 8.18 | +0.86% | 208,987 | 170,493,957 |
| 2024-10-09 | 8.7 | 8.7 | 8.11 | 8.11 | -9.99% | 291,421 | 240,026,296 |
| 2024-10-08 | 9.9 | 9.9 | 8.68 | 9.01 | +0.11% | 311,407 | 285,195,631 |
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：