股票概览
9.16
+0.33%
+0.03
9.1
开盘价
9.21
最高价
9
最低价
33,993
成交量
数据更新至: 2025-03-25
技术指标
9.42
MA5 (5日均线)
9.55
MA10 (10日均线)
9.52
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 | 9.1 | 9.21 | 9 | 9.16 | +0.33% | 33,993 | 30,943,553 |
| 2025-03-24 | 9.57 | 9.62 | 8.99 | 9.13 | -4.6% | 72,509 | 66,840,618 |
| 2025-03-21 | 9.65 | 9.71 | 9.53 | 9.57 | -1.24% | 37,940 | 36,449,560 |
| 2025-03-20 | 9.5 | 9.75 | 9.47 | 9.69 | +1.68% | 57,519 | 55,325,354 |
| 2025-03-19 | 9.64 | 9.67 | 9.48 | 9.53 | -1.35% | 47,331 | 45,188,658 |
| 2025-03-18 | 9.68 | 9.71 | 9.6 | 9.66 | +0.1% | 40,445 | 39,069,360 |
| 2025-03-17 | 9.67 | 9.79 | 9.62 | 9.65 | -0.1% | 47,091 | 45,622,378 |
| 2025-03-14 | 9.76 | 9.79 | 9.53 | 9.66 | -0.82% | 59,446 | 57,213,707 |
| 2025-03-13 | 9.7 | 9.8 | 9.5 | 9.74 | +0.41% | 59,103 | 56,873,899 |
| 2025-03-12 | 9.72 | 9.84 | 9.62 | 9.7 | -0.1% | 68,541 | 66,648,907 |
| 2025-03-11 | 9.58 | 9.71 | 9.47 | 9.71 | +0.21% | 54,130 | 52,182,576 |
| 2025-03-10 | 9.41 | 9.76 | 9.39 | 9.69 | +2.98% | 86,243 | 82,774,499 |
| 2025-03-07 | 9.48 | 9.62 | 9.35 | 9.41 | -1.47% | 59,191 | 56,003,516 |
| 2025-03-06 | 9.65 | 9.66 | 9.5 | 9.55 | -0.93% | 74,740 | 71,481,983 |
| 2025-03-05 | 9.58 | 9.65 | 9.41 | 9.64 | +0.63% | 72,068 | 68,689,050 |
| 2025-03-04 | 9.4 | 9.59 | 9.35 | 9.58 | +2.46% | 107,121 | 101,726,319 |
| 2025-03-03 | 9.19 | 9.47 | 9.16 | 9.35 | +1.74% | 60,980 | 56,929,961 |
| 2025-02-28 | 9.39 | 9.52 | 9.19 | 9.19 | -2.55% | 61,564 | 57,653,144 |
| 2025-02-27 | 9.54 | 9.65 | 9.2 | 9.43 | -0.11% | 67,810 | 63,796,404 |
| 2025-02-26 | 9.12 | 9.5 | 9.12 | 9.44 | +3.74% | 87,817 | 82,469,692 |
| 2025-02-25 | 9.18 | 9.26 | 9.08 | 9.1 | -2.05% | 40,172 | 36,835,434 |
| 2025-02-24 | 9.2 | 9.3 | 9.07 | 9.29 | +0.87% | 50,713 | 46,731,520 |
| 2025-02-21 | 9.41 | 9.43 | 9.15 | 9.21 | -2.23% | 67,732 | 62,431,933 |
| 2025-02-20 | 9.3 | 9.42 | 9.24 | 9.42 | +1.07% | 50,354 | 47,155,265 |
| 2025-02-19 | 9.17 | 9.32 | 9.11 | 9.32 | +1.41% | 41,959 | 38,674,491 |
| 2025-02-18 | 9.41 | 9.41 | 9.17 | 9.19 | -2.34% | 47,301 | 43,824,064 |
| 2025-02-17 | 9.25 | 9.49 | 9.21 | 9.41 | +1.51% | 60,870 | 56,796,406 |
| 2025-02-14 | 9.25 | 9.32 | 9.16 | 9.27 | +0.22% | 43,204 | 39,948,998 |
| 2025-02-13 | 9.54 | 9.59 | 9.25 | 9.25 | -2.43% | 65,343 | 60,955,834 |
| 2025-02-12 | 9.42 | 9.66 | 9.38 | 9.48 | -0.42% | 95,497 | 90,807,484 |
| 2025-02-11 | 9.28 | 9.88 | 9.15 | 9.52 | +3.59% | 157,469 | 150,498,457 |
| 2025-02-10 | 9.11 | 9.2 | 9.05 | 9.19 | +0.88% | 48,798 | 44,531,109 |
| 2025-02-07 | 9.03 | 9.24 | 9 | 9.11 | +1.33% | 66,486 | 60,545,511 |
| 2025-02-06 | 8.88 | 8.99 | 8.82 | 8.99 | +1.24% | 35,025 | 31,229,075 |
| 2025-02-05 | 8.99 | 9.04 | 8.84 | 8.88 | -1.22% | 40,513 | 36,093,107 |
| 2025-01-27 | 9.13 | 9.28 | 8.99 | 8.99 | -0.88% | 40,833 | 37,296,874 |
| 2025-01-24 | 9.07 | 9.14 | 8.89 | 9.07 | -0.22% | 44,021 | 39,630,885 |
| 2025-01-23 | 9.13 | 9.34 | 9.06 | 9.09 | +0.44% | 60,618 | 55,571,737 |
| 2025-01-22 | 9.13 | 9.17 | 8.99 | 9.05 | -0.98% | 40,968 | 37,224,608 |
| 2025-01-21 | 9.29 | 9.33 | 9.05 | 9.14 | -1.61% | 53,703 | 49,133,786 |
| 2025-01-20 | 9.21 | 9.38 | 9.1 | 9.29 | +1.31% | 71,346 | 66,087,557 |
| 2025-01-17 | 9.31 | 9.31 | 9.09 | 9.17 | -1.61% | 65,556 | 60,176,439 |
| 2025-01-16 | 9.09 | 9.6 | 9.05 | 9.32 | +3.56% | 102,167 | 94,723,107 |
| 2025-01-15 | 9.05 | 9.19 | 8.96 | 9 | -0.66% | 59,639 | 53,904,561 |
| 2025-01-14 | 8.86 | 9.1 | 8.82 | 9.06 | +1.91% | 71,327 | 64,155,332 |
| 2025-01-13 | 8.78 | 8.89 | 8.48 | 8.89 | 0% | 56,375 | 49,077,481 |
| 2025-01-10 | 9.15 | 9.43 | 8.89 | 8.89 | -3.79% | 76,568 | 69,830,938 |
| 2025-01-09 | 9.4 | 9.43 | 9.15 | 9.24 | -2.22% | 77,344 | 71,670,981 |
| 2025-01-08 | 9.39 | 9.6 | 9.14 | 9.45 | -0.74% | 119,380 | 111,799,022 |
| 2025-01-07 | 9.23 | 9.61 | 9.17 | 9.52 | +2.59% | 174,056 | 163,474,242 |
| 2025-01-06 | 8.75 | 9.35 | 8.43 | 9.28 | +4.86% | 157,598 | 142,448,045 |
| 2025-01-03 | 8.73 | 9.17 | 8.42 | 8.85 | +2.31% | 115,905 | 102,494,827 |
| 2025-01-02 | 8.79 | 8.98 | 8.57 | 8.65 | -2.04% | 74,071 | 64,949,233 |
| 2024-12-31 | 9.13 | 9.42 | 8.81 | 8.83 | -1.78% | 106,800 | 96,990,901 |
| 2024-12-30 | 9.24 | 9.26 | 8.91 | 8.99 | -0.99% | 133,829 | 121,265,009 |
| 2024-12-27 | 8.25 | 9.08 | 8.25 | 9.08 | +10.06% | 45,487 | 40,449,435 |
| 2024-12-26 | 8.22 | 8.32 | 8.14 | 8.25 | +0.61% | 24,896 | 20,562,432 |
| 2024-12-25 | 8.43 | 8.43 | 8 | 8.2 | -2.73% | 41,692 | 34,033,334 |
| 2024-12-24 | 8.38 | 8.49 | 8.26 | 8.43 | +0.72% | 33,665 | 28,252,547 |
| 2024-12-23 | 9.01 | 9.01 | 8.32 | 8.37 | -6.27% | 50,722 | 43,314,869 |
| 2024-12-20 | 8.76 | 8.96 | 8.76 | 8.93 | +1.36% | 30,755 | 27,345,584 |
| 2024-12-19 | 8.91 | 8.93 | 8.7 | 8.81 | -1.12% | 41,802 | 36,794,065 |
| 2024-12-18 | 9.05 | 9.14 | 8.84 | 8.91 | -1% | 45,376 | 40,814,913 |
| 2024-12-17 | 9.46 | 9.52 | 8.97 | 9 | -5.06% | 57,127 | 52,210,144 |
| 2024-12-16 | 9.46 | 9.73 | 9.43 | 9.48 | +0.74% | 48,582 | 46,446,224 |
| 2024-12-13 | 9.6 | 9.75 | 9.41 | 9.41 | -2.59% | 48,910 | 46,774,632 |
| 2024-12-12 | 9.56 | 9.68 | 9.52 | 9.66 | -0.1% | 48,344 | 46,397,889 |
| 2024-12-11 | 9.51 | 9.85 | 9.47 | 9.67 | +2.22% | 71,251 | 68,877,450 |
| 2024-12-10 | 9.9 | 9.99 | 9.46 | 9.46 | -2.57% | 97,596 | 93,589,320 |
| 2024-12-09 | 9.35 | 10.04 | 9.34 | 9.71 | +3.41% | 149,708 | 145,116,762 |
| 2024-12-06 | 9.2 | 9.92 | 9.09 | 9.39 | +1.73% | 103,987 | 97,915,563 |
| 2024-12-05 | 9.3 | 9.3 | 9.15 | 9.23 | -0.75% | 58,621 | 53,995,215 |
| 2024-12-04 | 9.24 | 9.45 | 9.12 | 9.3 | +0.32% | 97,133 | 90,126,279 |
| 2024-12-03 | 9.04 | 9.35 | 8.95 | 9.27 | +2.77% | 89,548 | 81,956,024 |
| 2024-12-02 | 8.92 | 9.04 | 8.92 | 9.02 | +1.01% | 46,775 | 42,095,364 |
| 2024-11-29 | 8.89 | 9.02 | 8.77 | 8.93 | +0.45% | 51,302 | 45,745,376 |
| 2024-11-28 | 8.7 | 8.97 | 8.66 | 8.89 | +2.18% | 61,885 | 54,899,024 |
| 2024-11-27 | 8.68 | 8.7 | 8.42 | 8.7 | -0.23% | 38,341 | 32,821,290 |
| 2024-11-26 | 8.86 | 8.9 | 8.69 | 8.72 | -1.69% | 34,930 | 30,723,847 |
| 2024-11-25 | 8.69 | 8.91 | 8.67 | 8.87 | +2.42% | 47,347 | 41,708,862 |
| 2024-11-22 | 9.01 | 9.09 | 8.62 | 8.66 | -3.78% | 52,014 | 46,098,706 |
| 2024-11-21 | 8.79 | 9.15 | 8.73 | 9 | +2.27% | 78,622 | 70,313,732 |
| 2024-11-20 | 8.55 | 8.82 | 8.54 | 8.8 | +2.09% | 42,213 | 36,898,620 |
| 2024-11-19 | 8.36 | 8.62 | 8.34 | 8.62 | +3.61% | 39,792 | 33,759,969 |
| 2024-11-18 | 8.5 | 8.64 | 8.29 | 8.32 | -2.35% | 50,256 | 42,450,962 |
| 2024-11-15 | 8.62 | 8.75 | 8.5 | 8.52 | -1.73% | 47,011 | 40,595,970 |
| 2024-11-14 | 8.86 | 8.94 | 8.65 | 8.67 | -2.58% | 47,726 | 42,001,446 |
| 2024-11-13 | 8.76 | 8.9 | 8.67 | 8.9 | +1.71% | 63,281 | 55,670,577 |
| 2024-11-12 | 8.77 | 8.88 | 8.61 | 8.75 | 0% | 56,855 | 49,991,241 |
| 2024-11-11 | 8.71 | 8.78 | 8.61 | 8.75 | +0.46% | 47,225 | 41,048,795 |
| 2024-11-08 | 8.86 | 8.9 | 8.64 | 8.71 | -1.25% | 51,034 | 44,606,995 |
| 2024-11-07 | 8.66 | 8.86 | 8.51 | 8.82 | +2.2% | 78,525 | 68,743,355 |
| 2024-11-06 | 8.6 | 8.66 | 8.49 | 8.63 | +0.58% | 62,345 | 53,561,270 |
| 2024-11-05 | 8.31 | 8.86 | 8.31 | 8.58 | +3.5% | 85,339 | 73,318,123 |
| 2024-11-04 | 8.15 | 8.3 | 8.09 | 8.29 | +1.1% | 29,905 | 24,584,854 |
| 2024-11-01 | 8.38 | 8.4 | 8.12 | 8.2 | -2.38% | 45,008 | 37,084,314 |
| 2024-10-31 | 8.18 | 8.41 | 8.18 | 8.4 | +1.94% | 39,723 | 33,170,884 |
| 2024-10-30 | 8.14 | 8.34 | 8.14 | 8.24 | -0.24% | 35,281 | 29,022,793 |
| 2024-10-29 | 8.64 | 8.64 | 8.21 | 8.26 | -3.62% | 60,933 | 50,855,692 |
| 2024-10-28 | 8.37 | 8.57 | 8.29 | 8.57 | +3.38% | 54,612 | 46,168,573 |
| 2024-10-25 | 8.2 | 8.3 | 8.18 | 8.29 | +1.1% | 49,015 | 40,461,102 |
| 2024-10-24 | 8.15 | 8.22 | 8.09 | 8.2 | +0.99% | 33,610 | 27,406,936 |
| 2024-10-23 | 8.15 | 8.25 | 8.07 | 8.12 | +0.37% | 45,736 | 37,329,600 |
| 2024-10-22 | 7.98 | 8.1 | 7.94 | 8.09 | +1.63% | 39,460 | 31,740,931 |
| 2024-10-21 | 7.94 | 7.99 | 7.88 | 7.96 | +0.51% | 49,564 | 39,393,678 |
| 2024-10-18 | 7.8 | 8 | 7.76 | 7.92 | +1.41% | 46,867 | 36,926,786 |
| 2024-10-17 | 7.89 | 8 | 7.8 | 7.81 | -1.01% | 28,422 | 22,414,275 |
| 2024-10-16 | 7.75 | 7.92 | 7.75 | 7.89 | +0.64% | 28,032 | 22,009,093 |
| 2024-10-15 | 7.94 | 8.03 | 7.81 | 7.84 | -1.51% | 33,263 | 26,322,657 |
| 2024-10-14 | 7.9 | 7.98 | 7.8 | 7.96 | +1.14% | 37,296 | 29,516,462 |
| 2024-10-11 | 8.14 | 8.16 | 7.82 | 7.87 | -3.32% | 43,082 | 34,345,695 |
| 2024-10-10 | 8.18 | 8.29 | 7.96 | 8.14 | +1.12% | 62,152 | 50,578,872 |
| 2024-10-09 | 8.59 | 8.59 | 7.96 | 8.05 | -8.31% | 78,194 | 64,596,522 |
| 2024-10-08 | 9.4 | 9.4 | 8.39 | 8.78 | +2.69% | 120,507 | 106,671,179 |
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：