股票概览
9.28
-1.59%
-0.15
9.43
开盘价
9.66
最高价
9.1
最低价
131,054
成交量
数据更新至: 2025-03-25
技术指标
9.32
MA5 (5日均线)
9.22
MA10 (10日均线)
8.91
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 | 9.66 | 9.1 | 9.28 | -1.59% | 131,054 | 122,614,186 |
| 2025-03-24 | 9.36 | 9.54 | 9.03 | 9.43 | +0.75% | 151,088 | 139,959,646 |
| 2025-03-21 | 9.31 | 9.46 | 9.14 | 9.36 | +0.43% | 127,747 | 118,885,230 |
| 2025-03-20 | 9.2 | 9.38 | 9.13 | 9.32 | +1.3% | 76,389 | 70,725,527 |
| 2025-03-19 | 9.18 | 9.4 | 9.15 | 9.2 | +0.22% | 93,614 | 86,528,526 |
| 2025-03-18 | 9.09 | 9.19 | 9.04 | 9.18 | +1.1% | 63,603 | 58,067,232 |
| 2025-03-17 | 9.15 | 9.2 | 9.05 | 9.08 | -0.66% | 73,084 | 66,570,587 |
| 2025-03-14 | 9.21 | 9.26 | 9.02 | 9.14 | -0.44% | 87,403 | 79,700,931 |
| 2025-03-13 | 9.06 | 9.2 | 8.94 | 9.18 | +1.32% | 114,992 | 104,492,260 |
| 2025-03-12 | 8.9 | 9.16 | 8.9 | 9.06 | +1.46% | 113,354 | 102,471,464 |
| 2025-03-11 | 8.78 | 8.94 | 8.75 | 8.93 | +0.56% | 78,675 | 69,838,474 |
| 2025-03-10 | 8.86 | 8.97 | 8.81 | 8.88 | -0.22% | 119,480 | 106,039,570 |
| 2025-03-07 | 9.18 | 9.3 | 8.87 | 8.9 | -2.52% | 320,107 | 290,278,723 |
| 2025-03-06 | 8.36 | 9.13 | 8.31 | 9.13 | +10% | 125,801 | 111,706,038 |
| 2025-03-05 | 8.41 | 8.44 | 8.21 | 8.3 | -1.54% | 32,474 | 26,901,751 |
| 2025-03-04 | 8.18 | 8.43 | 8.18 | 8.43 | +2.18% | 37,156 | 31,067,786 |
| 2025-03-03 | 8.26 | 8.4 | 8.21 | 8.25 | +0.12% | 47,242 | 39,263,718 |
| 2025-02-28 | 8.36 | 8.4 | 8.2 | 8.24 | -2.14% | 40,737 | 33,715,943 |
| 2025-02-27 | 8.57 | 8.61 | 8.27 | 8.42 | -1.29% | 57,271 | 48,117,925 |
| 2025-02-26 | 8.41 | 8.57 | 8.38 | 8.53 | +1.79% | 46,687 | 39,637,958 |
| 2025-02-25 | 8.43 | 8.49 | 8.36 | 8.38 | -1.18% | 40,036 | 33,666,038 |
| 2025-02-24 | 8.44 | 8.51 | 8.36 | 8.48 | +0.12% | 45,723 | 38,617,532 |
| 2025-02-21 | 8.57 | 8.58 | 8.41 | 8.47 | -0.94% | 36,520 | 30,928,332 |
| 2025-02-20 | 8.45 | 8.55 | 8.4 | 8.55 | +0.94% | 36,784 | 31,255,850 |
| 2025-02-19 | 8.39 | 8.53 | 8.37 | 8.47 | +0.59% | 33,831 | 28,691,325 |
| 2025-02-18 | 8.54 | 8.62 | 8.37 | 8.42 | -1.52% | 41,082 | 34,934,426 |
| 2025-02-17 | 8.37 | 8.56 | 8.32 | 8.55 | +2.4% | 42,034 | 35,617,202 |
| 2025-02-14 | 8.42 | 8.45 | 8.29 | 8.35 | -0.48% | 32,510 | 27,192,545 |
| 2025-02-13 | 8.57 | 8.63 | 8.39 | 8.39 | -2.67% | 44,456 | 37,737,038 |
| 2025-02-12 | 8.61 | 8.69 | 8.54 | 8.62 | -0.12% | 40,483 | 34,869,489 |
| 2025-02-11 | 8.65 | 8.65 | 8.49 | 8.63 | +0.35% | 43,653 | 37,393,658 |
| 2025-02-10 | 8.53 | 8.62 | 8.47 | 8.6 | +0.7% | 43,571 | 37,230,164 |
| 2025-02-07 | 8.42 | 8.65 | 8.41 | 8.54 | +1.3% | 56,616 | 48,262,201 |
| 2025-02-06 | 8.21 | 8.44 | 8.17 | 8.43 | +2.68% | 41,445 | 34,404,569 |
| 2025-02-05 | 8.39 | 8.42 | 8.15 | 8.21 | -1.08% | 56,931 | 46,957,619 |
| 2025-01-27 | 8.44 | 8.51 | 8.29 | 8.3 | -1.07% | 48,228 | 40,498,330 |
| 2025-01-24 | 8.33 | 8.46 | 8.29 | 8.39 | -0.47% | 66,217 | 55,385,272 |
| 2025-01-23 | 8.76 | 8.86 | 8.43 | 8.43 | -1.98% | 77,721 | 66,665,012 |
| 2025-01-22 | 8.7 | 8.78 | 8.52 | 8.6 | +0.12% | 84,053 | 72,608,589 |
| 2025-01-21 | 8.87 | 8.98 | 8.54 | 8.59 | -0.23% | 124,394 | 108,111,374 |
| 2025-01-20 | 8.38 | 8.69 | 8.38 | 8.61 | +2.74% | 89,875 | 77,278,847 |
| 2025-01-17 | 8.09 | 8.5 | 8.06 | 8.38 | +3.58% | 67,014 | 55,508,011 |
| 2025-01-16 | 8.09 | 8.18 | 7.98 | 8.09 | 0% | 38,984 | 31,548,343 |
| 2025-01-15 | 8.11 | 8.18 | 8.01 | 8.09 | -0.25% | 31,619 | 25,505,607 |
| 2025-01-14 | 7.6 | 8.12 | 7.6 | 8.11 | +6.15% | 49,097 | 39,100,594 |
| 2025-01-13 | 7.7 | 7.7 | 7.44 | 7.64 | -1.42% | 36,018 | 27,332,155 |
| 2025-01-10 | 7.99 | 8.06 | 7.75 | 7.75 | -2.76% | 30,493 | 24,089,645 |
| 2025-01-09 | 7.96 | 8.08 | 7.93 | 7.97 | -0.38% | 31,570 | 25,277,799 |
| 2025-01-08 | 7.99 | 8.04 | 7.73 | 8 | +0.13% | 43,615 | 34,441,904 |
| 2025-01-07 | 7.73 | 7.99 | 7.7 | 7.99 | +3.36% | 39,293 | 30,855,322 |
| 2025-01-06 | 7.51 | 7.79 | 7.23 | 7.73 | +2.11% | 46,452 | 35,343,294 |
| 2025-01-03 | 7.91 | 8.05 | 7.46 | 7.57 | -4.18% | 51,709 | 40,116,587 |
| 2025-01-02 | 7.95 | 8.17 | 7.84 | 7.9 | -1.13% | 52,736 | 42,295,669 |
| 2024-12-31 | 8.29 | 8.3 | 7.98 | 7.99 | -3.85% | 48,018 | 38,847,296 |
| 2024-12-30 | 8.22 | 8.4 | 8.08 | 8.31 | 0% | 55,279 | 45,632,410 |
| 2024-12-27 | 8.05 | 8.36 | 8.05 | 8.31 | +3.1% | 58,955 | 48,894,086 |
| 2024-12-26 | 7.92 | 8.17 | 7.87 | 8.06 | +1.51% | 40,607 | 32,813,249 |
| 2024-12-25 | 8.05 | 8.08 | 7.76 | 7.94 | -1.73% | 52,390 | 41,402,795 |
| 2024-12-24 | 7.89 | 8.17 | 7.89 | 8.08 | +3.46% | 55,382 | 44,576,617 |
| 2024-12-23 | 8.21 | 8.31 | 7.7 | 7.81 | -5.33% | 49,967 | 39,793,150 |
| 2024-12-20 | 8.24 | 8.35 | 8.21 | 8.25 | -0.36% | 36,637 | 30,328,011 |
| 2024-12-19 | 8.07 | 8.3 | 8.02 | 8.28 | +1.35% | 45,288 | 37,041,041 |
| 2024-12-18 | 8.28 | 8.31 | 8.03 | 8.17 | -1.33% | 57,640 | 47,180,942 |
| 2024-12-17 | 8.7 | 8.79 | 8.23 | 8.28 | -6.33% | 80,376 | 68,056,444 |
| 2024-12-16 | 8.84 | 9.04 | 8.78 | 8.84 | 0% | 57,470 | 51,136,555 |
| 2024-12-13 | 8.97 | 8.98 | 8.81 | 8.84 | -1.56% | 45,627 | 40,549,190 |
| 2024-12-12 | 8.93 | 8.99 | 8.85 | 8.98 | 0% | 48,466 | 43,264,169 |
| 2024-12-11 | 8.79 | 8.99 | 8.78 | 8.98 | +1.7% | 56,938 | 50,771,417 |
| 2024-12-10 | 9.09 | 9.15 | 8.81 | 8.83 | -1.56% | 77,681 | 69,566,327 |
| 2024-12-09 | 8.74 | 9.15 | 8.68 | 8.97 | +2.63% | 104,175 | 92,645,323 |
| 2024-12-06 | 8.8 | 8.84 | 8.68 | 8.74 | -1.13% | 67,137 | 58,676,020 |
| 2024-12-05 | 8.82 | 8.9 | 8.71 | 8.84 | -0.9% | 71,161 | 62,638,056 |
| 2024-12-04 | 8.89 | 9.05 | 8.79 | 8.92 | +0.34% | 103,828 | 92,678,072 |
| 2024-12-03 | 8.64 | 9.21 | 8.64 | 8.89 | +2.3% | 122,044 | 108,705,101 |
| 2024-12-02 | 8.67 | 8.86 | 8.56 | 8.69 | +0.7% | 94,935 | 82,782,323 |
| 2024-11-29 | 8.45 | 8.68 | 8.25 | 8.63 | +1.53% | 90,696 | 77,483,819 |
| 2024-11-28 | 8.41 | 8.63 | 8.39 | 8.5 | +0.71% | 80,462 | 68,667,438 |
| 2024-11-27 | 8.34 | 8.45 | 8.12 | 8.44 | +0.6% | 56,459 | 46,706,225 |
| 2024-11-26 | 8.39 | 8.53 | 8.3 | 8.39 | +0.12% | 60,328 | 50,689,140 |
| 2024-11-25 | 8.17 | 8.39 | 8.07 | 8.38 | +2.2% | 62,147 | 51,245,062 |
| 2024-11-22 | 8.4 | 8.5 | 8.12 | 8.2 | -2.61% | 70,216 | 58,519,024 |
| 2024-11-21 | 8.27 | 8.47 | 8.26 | 8.42 | +1.32% | 89,200 | 74,755,774 |
| 2024-11-20 | 8.23 | 8.32 | 8.06 | 8.31 | +0.48% | 114,186 | 94,232,521 |
| 2024-11-19 | 7.9 | 8.61 | 7.78 | 8.27 | +5.08% | 132,856 | 108,915,295 |
| 2024-11-18 | 8 | 8.06 | 7.8 | 7.87 | -1.25% | 53,614 | 42,446,934 |
| 2024-11-15 | 8.01 | 8.17 | 7.95 | 7.97 | -1.12% | 49,955 | 40,380,650 |
| 2024-11-14 | 8.26 | 8.35 | 8.02 | 8.06 | -2.77% | 50,364 | 41,137,085 |
| 2024-11-13 | 8.17 | 8.29 | 8.07 | 8.29 | +0.97% | 60,817 | 49,913,591 |
| 2024-11-12 | 8.24 | 8.3 | 8.12 | 8.21 | -0.48% | 75,832 | 62,435,489 |
| 2024-11-11 | 8.17 | 8.25 | 8.13 | 8.25 | +1.1% | 60,043 | 49,264,750 |
| 2024-11-08 | 8.36 | 8.39 | 8.14 | 8.16 | -1.45% | 85,479 | 70,372,681 |
| 2024-11-07 | 8.22 | 8.29 | 8.14 | 8.28 | +1.1% | 73,177 | 60,282,082 |
| 2024-11-06 | 8.28 | 8.3 | 8.13 | 8.19 | -0.85% | 81,730 | 67,138,376 |
| 2024-11-05 | 8.26 | 8.31 | 8.11 | 8.26 | 0% | 113,900 | 93,459,175 |
| 2024-11-04 | 7.89 | 8.29 | 7.82 | 8.26 | +4.69% | 124,316 | 101,144,122 |
| 2024-11-01 | 8.05 | 8.2 | 7.78 | 7.89 | -3.19% | 117,567 | 93,432,714 |
| 2024-10-31 | 8.28 | 8.56 | 8.09 | 8.15 | +4.35% | 170,812 | 141,093,745 |
| 2024-10-30 | 7.68 | 7.87 | 7.68 | 7.81 | +0.64% | 48,583 | 37,875,640 |
| 2024-10-29 | 7.99 | 8.08 | 7.72 | 7.76 | -3% | 50,790 | 39,770,242 |
| 2024-10-28 | 7.83 | 8 | 7.83 | 8 | +2.17% | 62,835 | 49,876,996 |
| 2024-10-25 | 7.7 | 7.86 | 7.69 | 7.83 | +1.56% | 55,349 | 43,152,783 |
| 2024-10-24 | 7.68 | 7.73 | 7.53 | 7.71 | +0.78% | 46,025 | 35,184,588 |
| 2024-10-23 | 7.7 | 7.76 | 7.59 | 7.65 | 0% | 50,361 | 38,588,455 |
| 2024-10-22 | 7.48 | 7.67 | 7.45 | 7.65 | +2.41% | 57,373 | 43,445,985 |
| 2024-10-21 | 7.49 | 7.56 | 7.42 | 7.47 | 0% | 58,911 | 44,102,007 |
| 2024-10-18 | 7.35 | 7.57 | 7.33 | 7.47 | +1.36% | 54,594 | 40,638,377 |
| 2024-10-17 | 7.46 | 7.55 | 7.35 | 7.37 | -1.21% | 40,761 | 30,431,940 |
| 2024-10-16 | 7.4 | 7.52 | 7.32 | 7.46 | +0.4% | 46,550 | 34,588,392 |
| 2024-10-15 | 7.58 | 7.61 | 7.41 | 7.43 | -2.37% | 43,499 | 32,665,381 |
| 2024-10-14 | 7.48 | 7.65 | 7.44 | 7.61 | +2.56% | 57,182 | 43,126,243 |
| 2024-10-11 | 7.68 | 7.68 | 7.33 | 7.42 | -3.26% | 59,908 | 44,805,694 |
| 2024-10-10 | 7.58 | 7.83 | 7.51 | 7.67 | +1.19% | 64,242 | 49,370,447 |
| 2024-10-09 | 8.13 | 8.21 | 7.53 | 7.58 | -8.67% | 108,080 | 84,775,626 |
| 2024-10-08 | 8.71 | 8.75 | 7.92 | 8.3 | +4.27% | 146,467 | 121,796,155 |
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：