股票概览
9.38
-1.88%
-0.18
9.57
开盘价
9.57
最高价
9.17
最低价
57,884
成交量
数据更新至: 2025-03-25
技术指标
9.76
MA5 (5日均线)
9.85
MA10 (10日均线)
9.90
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 | 9.57 | 9.57 | 9.17 | 9.38 | -1.88% | 57,884 | 54,082,652 |
| 2025-03-24 | 9.98 | 10.2 | 9.3 | 9.56 | -4.59% | 114,188 | 110,728,608 |
| 2025-03-21 | 9.87 | 10.3 | 9.68 | 10.02 | +0.91% | 130,484 | 129,964,046 |
| 2025-03-20 | 9.91 | 9.99 | 9.8 | 9.93 | +0.2% | 48,502 | 48,096,054 |
| 2025-03-19 | 9.84 | 9.92 | 9.73 | 9.91 | +0.71% | 52,612 | 51,858,176 |
| 2025-03-18 | 9.84 | 9.92 | 9.6 | 9.84 | 0% | 78,750 | 76,832,952 |
| 2025-03-17 | 9.8 | 10.18 | 9.7 | 9.84 | +0.51% | 83,194 | 82,795,667 |
| 2025-03-14 | 9.86 | 9.92 | 9.61 | 9.79 | -0.71% | 69,366 | 67,740,741 |
| 2025-03-13 | 10.33 | 10.33 | 9.8 | 9.86 | -4.55% | 78,556 | 78,436,090 |
| 2025-03-12 | 9.83 | 10.65 | 9.83 | 10.33 | +4.87% | 145,381 | 149,153,018 |
| 2025-03-11 | 9.81 | 9.97 | 9.68 | 9.85 | -1.1% | 63,358 | 62,038,063 |
| 2025-03-10 | 9.9 | 10.14 | 9.77 | 9.96 | -0.3% | 72,454 | 71,849,570 |
| 2025-03-07 | 10.2 | 10.3 | 9.94 | 9.99 | -1.87% | 97,733 | 99,135,819 |
| 2025-03-06 | 10.51 | 10.53 | 10.14 | 10.18 | -2.86% | 132,452 | 136,199,255 |
| 2025-03-05 | 10.07 | 10.89 | 10.07 | 10.48 | +1.06% | 178,154 | 188,262,175 |
| 2025-03-04 | 9.64 | 10.48 | 9.51 | 10.37 | +8.02% | 228,076 | 229,305,524 |
| 2025-03-03 | 9.81 | 9.99 | 9.51 | 9.6 | -2.14% | 120,715 | 118,176,203 |
| 2025-02-28 | 9.65 | 9.99 | 9.3 | 9.81 | +1.66% | 143,755 | 139,709,074 |
| 2025-02-27 | 9.51 | 9.71 | 9.48 | 9.65 | +1.05% | 84,964 | 81,741,178 |
| 2025-02-26 | 9.41 | 9.85 | 9.4 | 9.55 | +1.49% | 93,427 | 89,885,895 |
| 2025-02-25 | 9.51 | 9.55 | 9.39 | 9.41 | -1.57% | 71,747 | 67,782,310 |
| 2025-02-24 | 9.45 | 9.65 | 9.39 | 9.56 | 0% | 86,746 | 82,482,285 |
| 2025-02-21 | 9.63 | 9.79 | 9.45 | 9.56 | -2.55% | 129,651 | 124,628,987 |
| 2025-02-20 | 9.43 | 9.91 | 9.38 | 9.81 | +3.26% | 196,021 | 189,995,382 |
| 2025-02-19 | 9.39 | 9.57 | 9.14 | 9.5 | +2.59% | 149,774 | 140,900,553 |
| 2025-02-18 | 9.39 | 9.58 | 9.19 | 9.26 | -1.38% | 228,667 | 214,712,150 |
| 2025-02-17 | 8.54 | 9.39 | 8.46 | 9.39 | +9.95% | 188,519 | 171,763,090 |
| 2025-02-14 | 8.65 | 8.75 | 8.42 | 8.54 | -0.7% | 57,666 | 49,389,977 |
| 2025-02-13 | 8.77 | 8.88 | 8.59 | 8.6 | -2.49% | 52,141 | 45,231,980 |
| 2025-02-12 | 8.88 | 8.88 | 8.73 | 8.82 | 0% | 54,681 | 48,112,286 |
| 2025-02-11 | 8.96 | 9.05 | 8.77 | 8.82 | -1.01% | 83,686 | 74,080,544 |
| 2025-02-10 | 8.59 | 9.21 | 8.51 | 8.91 | +3.24% | 138,958 | 123,515,170 |
| 2025-02-07 | 8.57 | 8.98 | 8.52 | 8.63 | +0.58% | 91,982 | 80,076,015 |
| 2025-02-06 | 8.8 | 8.8 | 8.46 | 8.58 | -1.49% | 74,965 | 64,202,756 |
| 2025-02-05 | 8.73 | 8.87 | 8.66 | 8.71 | -0.8% | 60,083 | 52,527,537 |
| 2025-01-27 | 8.47 | 9.13 | 8.47 | 8.78 | +3.78% | 106,716 | 94,547,370 |
| 2025-01-24 | 8.47 | 8.56 | 8.3 | 8.46 | -0.24% | 39,867 | 33,520,486 |
| 2025-01-23 | 8.64 | 8.8 | 8.45 | 8.48 | -0.7% | 66,417 | 57,013,232 |
| 2025-01-22 | 8.92 | 8.92 | 8.53 | 8.54 | -4.26% | 81,596 | 70,954,509 |
| 2025-01-21 | 8.84 | 9.28 | 8.68 | 8.92 | +0.56% | 156,016 | 139,082,020 |
| 2025-01-20 | 8.92 | 9.12 | 8.85 | 8.87 | -1.11% | 110,601 | 99,251,103 |
| 2025-01-17 | 8.9 | 9.14 | 8.88 | 8.97 | -0.55% | 106,619 | 96,018,976 |
| 2025-01-16 | 8.77 | 9.08 | 8.57 | 9.02 | +1.35% | 161,826 | 144,101,425 |
| 2025-01-15 | 8.88 | 9.19 | 8.5 | 8.9 | +4.09% | 237,251 | 211,217,630 |
| 2025-01-14 | 7.78 | 8.55 | 7.78 | 8.55 | +10.04% | 72,413 | 61,159,322 |
| 2025-01-13 | 7.75 | 7.9 | 7.42 | 7.77 | +0.39% | 30,168 | 23,156,913 |
| 2025-01-10 | 7.92 | 8.02 | 7.73 | 7.74 | -2.52% | 38,914 | 30,640,382 |
| 2025-01-09 | 8.11 | 8.18 | 7.93 | 7.94 | -1.73% | 46,368 | 37,206,774 |
| 2025-01-08 | 8.34 | 8.35 | 7.86 | 8.08 | -2.3% | 96,736 | 78,187,068 |
| 2025-01-07 | 7.7 | 8.45 | 7.67 | 8.27 | +7.68% | 127,205 | 103,575,879 |
| 2025-01-06 | 7.86 | 7.88 | 7.5 | 7.68 | -2.29% | 44,676 | 34,306,205 |
| 2025-01-03 | 8.21 | 8.54 | 7.82 | 7.86 | -4.61% | 83,429 | 66,874,810 |
| 2025-01-02 | 8.29 | 8.56 | 8.13 | 8.24 | -1.08% | 65,148 | 54,434,881 |
| 2024-12-31 | 8.66 | 8.73 | 8.23 | 8.33 | -3.92% | 84,248 | 71,315,709 |
| 2024-12-30 | 8.57 | 8.76 | 8.35 | 8.67 | +1.17% | 62,161 | 53,506,597 |
| 2024-12-27 | 8.52 | 8.85 | 8.4 | 8.57 | +2.15% | 69,522 | 59,816,273 |
| 2024-12-26 | 8.3 | 8.67 | 8.3 | 8.39 | -0.12% | 66,475 | 56,531,233 |
| 2024-12-25 | 8.53 | 8.6 | 8.22 | 8.4 | -2.33% | 76,105 | 64,039,104 |
| 2024-12-24 | 8.44 | 8.62 | 8.21 | 8.6 | +1.9% | 82,598 | 69,735,609 |
| 2024-12-23 | 8.79 | 8.9 | 8.4 | 8.44 | -4.85% | 104,331 | 90,112,868 |
| 2024-12-20 | 8.68 | 9 | 8.64 | 8.87 | +2.07% | 136,012 | 120,383,762 |
| 2024-12-19 | 8.43 | 8.96 | 8.42 | 8.69 | +1.28% | 178,399 | 155,580,721 |
| 2024-12-18 | 8.3 | 8.65 | 7.85 | 8.58 | +3.62% | 129,328 | 107,735,761 |
| 2024-12-17 | 8.4 | 8.48 | 8.16 | 8.28 | -1.66% | 97,289 | 80,743,267 |
| 2024-12-16 | 8.15 | 8.42 | 8.14 | 8.42 | +3.19% | 86,563 | 72,334,118 |
| 2024-12-13 | 8.23 | 8.26 | 8.11 | 8.16 | -1.21% | 38,900 | 31,883,125 |
| 2024-12-12 | 8.09 | 8.27 | 8 | 8.26 | +2.1% | 62,286 | 50,933,849 |
| 2024-12-11 | 7.92 | 8.14 | 7.9 | 8.09 | +2.15% | 54,087 | 43,464,073 |
| 2024-12-10 | 8.1 | 8.18 | 7.89 | 7.92 | -0.38% | 57,591 | 46,099,617 |
| 2024-12-09 | 7.93 | 8.02 | 7.8 | 7.95 | +0.25% | 44,399 | 35,135,044 |
| 2024-12-06 | 7.88 | 7.98 | 7.87 | 7.93 | +0.63% | 41,313 | 32,727,717 |
| 2024-12-05 | 7.77 | 7.89 | 7.75 | 7.88 | +0.9% | 35,703 | 28,023,088 |
| 2024-12-04 | 7.98 | 7.98 | 7.76 | 7.81 | -2.13% | 57,307 | 45,129,031 |
| 2024-12-03 | 7.94 | 8.01 | 7.88 | 7.98 | +0.5% | 61,964 | 49,295,975 |
| 2024-12-02 | 7.88 | 7.96 | 7.82 | 7.94 | +0.25% | 104,244 | 82,367,769 |
| 2024-11-29 | 7.65 | 7.93 | 7.61 | 7.92 | +2.46% | 118,950 | 93,004,145 |
| 2024-11-28 | 7.63 | 7.88 | 7.57 | 7.73 | +1.71% | 72,414 | 55,936,774 |
| 2024-11-27 | 7.57 | 7.61 | 7.31 | 7.6 | +0.4% | 77,980 | 58,436,571 |
| 2024-11-26 | 7.83 | 7.88 | 7.5 | 7.57 | -2.45% | 124,089 | 94,727,012 |
| 2024-11-25 | 7.84 | 7.96 | 7.46 | 7.76 | -0.51% | 162,989 | 125,814,236 |
| 2024-11-22 | 8.13 | 8.72 | 7.79 | 7.8 | -5.11% | 231,925 | 190,867,192 |
| 2024-11-21 | 8.86 | 8.86 | 8.03 | 8.22 | -1.79% | 317,922 | 265,469,768 |
| 2024-11-20 | 7.72 | 8.37 | 7.72 | 8.37 | +9.99% | 207,603 | 169,661,632 |
| 2024-11-19 | 7.52 | 7.76 | 7.31 | 7.61 | -0.39% | 117,347 | 87,752,582 |
| 2024-11-18 | 7.26 | 7.96 | 7.14 | 7.64 | +5.52% | 162,572 | 124,059,009 |
| 2024-11-15 | 7.32 | 7.47 | 7.22 | 7.24 | -1.5% | 32,002 | 23,570,178 |
| 2024-11-14 | 7.54 | 7.61 | 7.33 | 7.35 | -2.65% | 33,190 | 24,737,817 |
| 2024-11-13 | 7.48 | 7.59 | 7.33 | 7.55 | +1.07% | 34,245 | 25,576,448 |
| 2024-11-12 | 7.54 | 7.65 | 7.42 | 7.47 | -0.66% | 37,658 | 28,380,855 |
| 2024-11-11 | 7.42 | 7.52 | 7.38 | 7.52 | +1.48% | 37,902 | 28,253,379 |
| 2024-11-08 | 7.5 | 7.54 | 7.33 | 7.41 | -1.07% | 38,748 | 28,723,663 |
| 2024-11-07 | 7.3 | 7.52 | 7.25 | 7.49 | +2.74% | 58,495 | 43,333,997 |
| 2024-11-06 | 7.27 | 7.34 | 7.18 | 7.29 | +0.14% | 38,888 | 28,329,155 |
| 2024-11-05 | 7.21 | 7.32 | 7.16 | 7.28 | +1.11% | 37,056 | 26,836,370 |
| 2024-11-04 | 7.1 | 7.22 | 6.92 | 7.2 | +2.13% | 27,013 | 19,291,209 |
| 2024-11-01 | 7.27 | 7.32 | 7.01 | 7.05 | -2.89% | 38,374 | 27,328,271 |
| 2024-10-31 | 7.13 | 7.33 | 7.13 | 7.26 | +1.68% | 35,337 | 25,586,363 |
| 2024-10-30 | 7.09 | 7.24 | 7 | 7.14 | +0.28% | 33,512 | 23,926,593 |
| 2024-10-29 | 7.28 | 7.37 | 7.06 | 7.12 | -2.06% | 40,215 | 28,901,875 |
| 2024-10-28 | 7.09 | 7.29 | 7.05 | 7.27 | +2.54% | 46,450 | 33,487,190 |
| 2024-10-25 | 6.89 | 7.09 | 6.89 | 7.09 | +2.31% | 44,236 | 31,112,129 |
| 2024-10-24 | 6.88 | 6.93 | 6.85 | 6.93 | +0.29% | 21,404 | 14,759,466 |
| 2024-10-23 | 6.89 | 6.95 | 6.87 | 6.91 | +0.44% | 30,817 | 21,298,061 |
| 2024-10-22 | 6.82 | 6.92 | 6.74 | 6.88 | +0.73% | 33,392 | 22,935,388 |
| 2024-10-21 | 6.86 | 6.9 | 6.79 | 6.83 | -0.15% | 33,035 | 22,587,379 |
| 2024-10-18 | 6.73 | 6.9 | 6.69 | 6.84 | +1.03% | 34,575 | 23,519,327 |
| 2024-10-17 | 6.82 | 6.91 | 6.75 | 6.77 | -0.29% | 31,657 | 21,598,330 |
| 2024-10-16 | 6.59 | 6.8 | 6.45 | 6.79 | +2.26% | 33,482 | 22,525,798 |
| 2024-10-15 | 6.66 | 6.76 | 6.63 | 6.64 | -0.75% | 24,289 | 16,255,659 |
| 2024-10-14 | 6.63 | 6.76 | 6.58 | 6.69 | +1.21% | 29,772 | 19,887,299 |
| 2024-10-11 | 6.78 | 6.83 | 6.55 | 6.61 | -2.51% | 37,403 | 25,065,913 |
| 2024-10-10 | 6.6 | 6.94 | 6.52 | 6.78 | +3.04% | 56,120 | 38,021,845 |
| 2024-10-09 | 6.94 | 7.07 | 6.58 | 6.58 | -8.86% | 70,278 | 47,846,014 |
| 2024-10-08 | 7.52 | 7.58 | 7 | 7.22 | +4.79% | 112,241 | 81,981,141 |
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：