股票概览
9.16
+0.66%
+0.06
9.06
开盘价
9.2
最高价
9.05
最低价
118,136
成交量
数据更新至: 2025-03-25
技术指标
9.29
MA5 (5日均线)
9.46
MA10 (10日均线)
9.47
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 | 9.06 | 9.2 | 9.05 | 9.16 | +0.66% | 118,136 | 107,735,955 |
| 2025-03-24 | 9.23 | 9.27 | 8.95 | 9.1 | -1.41% | 191,616 | 174,104,135 |
| 2025-03-21 | 9.45 | 9.51 | 9.22 | 9.23 | -2.64% | 198,922 | 185,940,000 |
| 2025-03-20 | 9.46 | 9.53 | 9.41 | 9.48 | +0.21% | 151,503 | 143,635,371 |
| 2025-03-19 | 9.57 | 9.57 | 9.4 | 9.46 | -1.56% | 183,836 | 173,941,047 |
| 2025-03-18 | 9.57 | 9.64 | 9.52 | 9.61 | +0.52% | 190,116 | 182,192,883 |
| 2025-03-17 | 9.61 | 9.64 | 9.52 | 9.56 | -0.52% | 187,392 | 179,405,810 |
| 2025-03-14 | 9.66 | 9.73 | 9.51 | 9.61 | -0.1% | 241,630 | 231,777,490 |
| 2025-03-13 | 9.7 | 9.78 | 9.5 | 9.62 | -1.13% | 276,608 | 266,295,640 |
| 2025-03-12 | 9.85 | 9.96 | 9.72 | 9.73 | -2.01% | 403,068 | 394,610,017 |
| 2025-03-11 | 9.68 | 10.29 | 9.63 | 9.93 | +1.33% | 547,513 | 545,210,143 |
| 2025-03-10 | 9.65 | 9.8 | 9.55 | 9.8 | +1.03% | 324,153 | 313,317,403 |
| 2025-03-07 | 9.59 | 9.81 | 9.54 | 9.7 | +0.21% | 411,990 | 399,561,145 |
| 2025-03-06 | 9.53 | 9.82 | 9.49 | 9.68 | +1.47% | 516,228 | 497,283,819 |
| 2025-03-05 | 9.75 | 9.87 | 9.37 | 9.54 | -4.6% | 744,527 | 707,933,166 |
| 2025-03-04 | 9.75 | 10.5 | 9.44 | 10 | +3.2% | 1,137,597 | 1,125,464,665 |
| 2025-03-03 | 8.85 | 9.69 | 8.84 | 9.69 | +9.99% | 688,040 | 650,393,912 |
| 2025-02-28 | 8.88 | 8.94 | 8.79 | 8.81 | -0.68% | 158,689 | 140,832,823 |
| 2025-02-27 | 8.94 | 8.94 | 8.77 | 8.87 | -0.34% | 141,401 | 125,202,309 |
| 2025-02-26 | 8.65 | 8.93 | 8.63 | 8.9 | +2.77% | 189,729 | 167,901,035 |
| 2025-02-25 | 8.62 | 8.75 | 8.6 | 8.66 | -0.35% | 86,711 | 75,356,976 |
| 2025-02-24 | 8.6 | 8.76 | 8.55 | 8.69 | +1.05% | 139,918 | 121,163,412 |
| 2025-02-21 | 8.6 | 8.66 | 8.56 | 8.6 | -0.12% | 137,665 | 118,461,180 |
| 2025-02-20 | 8.63 | 8.66 | 8.49 | 8.61 | -1.15% | 135,588 | 116,153,986 |
| 2025-02-19 | 8.61 | 8.72 | 8.59 | 8.71 | +1.04% | 98,166 | 85,014,410 |
| 2025-02-18 | 8.73 | 8.78 | 8.57 | 8.62 | -1.15% | 111,433 | 96,826,163 |
| 2025-02-17 | 8.82 | 8.83 | 8.68 | 8.72 | -1.25% | 124,757 | 108,911,344 |
| 2025-02-14 | 8.83 | 8.93 | 8.78 | 8.83 | -0.23% | 83,930 | 74,284,259 |
| 2025-02-13 | 8.84 | 8.95 | 8.81 | 8.85 | 0% | 109,865 | 97,472,441 |
| 2025-02-12 | 8.72 | 8.91 | 8.68 | 8.85 | +1.37% | 112,539 | 98,881,976 |
| 2025-02-11 | 8.79 | 8.84 | 8.67 | 8.73 | -0.91% | 76,498 | 66,654,507 |
| 2025-02-10 | 8.86 | 8.9 | 8.75 | 8.81 | -0.34% | 101,315 | 89,167,094 |
| 2025-02-07 | 8.75 | 8.89 | 8.7 | 8.84 | +1.49% | 129,389 | 114,155,544 |
| 2025-02-06 | 8.5 | 8.72 | 8.47 | 8.71 | +2.11% | 101,577 | 87,671,516 |
| 2025-02-05 | 8.5 | 8.56 | 8.47 | 8.53 | +1.19% | 79,675 | 67,865,329 |
| 2025-01-27 | 8.47 | 8.57 | 8.43 | 8.43 | -0.35% | 70,379 | 59,804,942 |
| 2025-01-24 | 8.38 | 8.47 | 8.35 | 8.46 | +0.83% | 69,832 | 58,876,120 |
| 2025-01-23 | 8.44 | 8.57 | 8.39 | 8.39 | 0% | 90,851 | 77,076,139 |
| 2025-01-22 | 8.43 | 8.45 | 8.35 | 8.39 | -0.71% | 53,359 | 44,755,547 |
| 2025-01-21 | 8.6 | 8.63 | 8.44 | 8.45 | -1.63% | 74,110 | 62,944,429 |
| 2025-01-20 | 8.58 | 8.64 | 8.55 | 8.59 | +0.23% | 64,829 | 55,754,154 |
| 2025-01-17 | 8.53 | 8.6 | 8.5 | 8.57 | 0% | 65,038 | 55,685,294 |
| 2025-01-16 | 8.56 | 8.69 | 8.51 | 8.57 | +0.59% | 108,383 | 93,155,992 |
| 2025-01-15 | 8.6 | 8.63 | 8.45 | 8.52 | -0.93% | 91,069 | 77,533,082 |
| 2025-01-14 | 8.36 | 8.61 | 8.3 | 8.6 | +2.87% | 151,414 | 128,301,866 |
| 2025-01-13 | 8.2 | 8.4 | 8.16 | 8.36 | +1.09% | 61,705 | 51,269,971 |
| 2025-01-10 | 8.46 | 8.55 | 8.26 | 8.27 | -2.25% | 72,353 | 60,625,410 |
| 2025-01-09 | 8.47 | 8.56 | 8.45 | 8.46 | -0.59% | 75,458 | 64,172,255 |
| 2025-01-08 | 8.64 | 8.66 | 8.34 | 8.51 | -1.96% | 120,349 | 102,177,632 |
| 2025-01-07 | 8.55 | 8.69 | 8.51 | 8.68 | +1.28% | 80,202 | 68,962,151 |
| 2025-01-06 | 8.47 | 8.65 | 8.34 | 8.57 | +1.3% | 98,752 | 84,184,806 |
| 2025-01-03 | 8.7 | 8.77 | 8.43 | 8.46 | -2.2% | 116,185 | 99,950,252 |
| 2025-01-02 | 8.89 | 8.96 | 8.52 | 8.65 | -2.26% | 122,333 | 107,406,545 |
| 2024-12-31 | 9.14 | 9.18 | 8.85 | 8.85 | -3.28% | 135,766 | 121,778,330 |
| 2024-12-30 | 9.2 | 9.21 | 9.08 | 9.15 | -0.87% | 65,845 | 60,226,300 |
| 2024-12-27 | 9.18 | 9.33 | 9.15 | 9.23 | +0.44% | 93,860 | 86,842,701 |
| 2024-12-26 | 9.06 | 9.2 | 9.05 | 9.19 | +1.1% | 73,527 | 67,402,758 |
| 2024-12-25 | 9.27 | 9.28 | 9.02 | 9.09 | -1.84% | 106,575 | 97,090,296 |
| 2024-12-24 | 9.16 | 9.31 | 9.15 | 9.26 | +1.2% | 96,967 | 89,417,703 |
| 2024-12-23 | 9.44 | 9.49 | 9.06 | 9.15 | -3.28% | 168,608 | 155,842,384 |
| 2024-12-20 | 9.43 | 9.53 | 9.39 | 9.46 | +0.21% | 99,993 | 94,551,138 |
| 2024-12-19 | 9.45 | 9.47 | 9.3 | 9.44 | -0.84% | 130,408 | 122,460,101 |
| 2024-12-18 | 9.48 | 9.59 | 9.45 | 9.52 | +0.53% | 103,662 | 98,775,787 |
| 2024-12-17 | 9.57 | 9.65 | 9.47 | 9.47 | -1.04% | 140,784 | 134,534,036 |
| 2024-12-16 | 9.66 | 9.74 | 9.53 | 9.57 | -1.24% | 127,872 | 122,950,768 |
| 2024-12-13 | 9.99 | 9.99 | 9.66 | 9.69 | -3.2% | 231,549 | 226,493,212 |
| 2024-12-12 | 10.03 | 10.04 | 9.88 | 10.01 | -0.3% | 174,605 | 174,141,380 |
| 2024-12-11 | 9.88 | 10.07 | 9.86 | 10.04 | +1.31% | 188,523 | 188,603,606 |
| 2024-12-10 | 10.23 | 10.3 | 9.89 | 9.91 | -0.4% | 276,525 | 278,131,531 |
| 2024-12-09 | 9.86 | 10.05 | 9.82 | 9.95 | +0.91% | 268,839 | 267,435,140 |
| 2024-12-06 | 9.72 | 9.9 | 9.52 | 9.86 | +1.44% | 262,173 | 254,451,705 |
| 2024-12-05 | 9.66 | 9.79 | 9.64 | 9.72 | -0.21% | 178,699 | 173,815,710 |
| 2024-12-04 | 9.77 | 10.01 | 9.68 | 9.74 | -0.31% | 305,753 | 299,873,614 |
| 2024-12-03 | 9.69 | 9.88 | 9.58 | 9.77 | +0.93% | 291,663 | 283,263,534 |
| 2024-12-02 | 9.51 | 9.73 | 9.43 | 9.68 | +1.89% | 263,171 | 253,949,360 |
| 2024-11-29 | 9.45 | 9.6 | 9.3 | 9.5 | +0.53% | 222,471 | 210,877,812 |
| 2024-11-28 | 9.5 | 9.58 | 9.42 | 9.45 | -0.84% | 189,355 | 179,993,946 |
| 2024-11-27 | 9.38 | 9.54 | 9.08 | 9.53 | +1.6% | 261,819 | 242,791,874 |
| 2024-11-26 | 9.6 | 9.66 | 9.35 | 9.38 | -2.29% | 233,192 | 221,137,180 |
| 2024-11-25 | 9.55 | 9.74 | 9.48 | 9.6 | +1.05% | 223,007 | 214,385,040 |
| 2024-11-22 | 9.9 | 9.98 | 9.5 | 9.5 | -4.04% | 251,219 | 244,906,485 |
| 2024-11-21 | 9.9 | 10.15 | 9.78 | 9.9 | -0.7% | 231,293 | 230,015,193 |
| 2024-11-20 | 9.86 | 10.07 | 9.79 | 9.97 | +0.81% | 273,034 | 270,532,167 |
| 2024-11-19 | 9.54 | 9.94 | 9.47 | 9.89 | +4.32% | 260,411 | 253,054,676 |
| 2024-11-18 | 10.02 | 10.05 | 9.41 | 9.48 | -5.67% | 392,107 | 378,639,581 |
| 2024-11-15 | 10.15 | 10.43 | 10.03 | 10.05 | -1.57% | 225,686 | 229,918,882 |
| 2024-11-14 | 10.76 | 10.97 | 10.18 | 10.21 | -6.76% | 355,697 | 372,415,001 |
| 2024-11-13 | 10.91 | 11.14 | 10.45 | 10.95 | -0.45% | 481,825 | 519,344,286 |
| 2024-11-12 | 11.27 | 11.86 | 10.9 | 11 | -1.43% | 725,411 | 824,959,357 |
| 2024-11-11 | 10.5 | 11.4 | 10.49 | 11.16 | +7.72% | 845,168 | 940,386,565 |
| 2024-11-08 | 10.37 | 10.96 | 10.27 | 10.36 | +3.39% | 725,351 | 763,350,370 |
| 2024-11-07 | 9.66 | 10.09 | 9.58 | 10.02 | +2.56% | 383,215 | 378,518,314 |
| 2024-11-06 | 9.8 | 10.05 | 9.71 | 9.77 | +0.21% | 360,448 | 356,387,546 |
| 2024-11-05 | 9.45 | 9.75 | 9.4 | 9.75 | +3.28% | 374,050 | 360,028,863 |
| 2024-11-04 | 9.32 | 9.48 | 9.2 | 9.44 | +1.51% | 192,897 | 181,094,214 |
| 2024-11-01 | 9.22 | 9.55 | 9.12 | 9.3 | -0.11% | 301,102 | 281,802,887 |
| 2024-10-31 | 9.14 | 9.38 | 9.14 | 9.31 | +0.98% | 179,842 | 166,831,117 |
| 2024-10-30 | 9.35 | 9.42 | 9.12 | 9.22 | -1.81% | 211,407 | 195,451,735 |
| 2024-10-29 | 9.68 | 9.8 | 9.33 | 9.39 | -2.9% | 271,072 | 257,645,920 |
| 2024-10-28 | 9.84 | 9.84 | 9.54 | 9.67 | -1.33% | 308,898 | 297,190,950 |
| 2024-10-25 | 9.43 | 9.93 | 9.41 | 9.8 | +4.14% | 368,176 | 356,287,250 |
| 2024-10-24 | 9.56 | 9.56 | 9.33 | 9.41 | -1.88% | 147,117 | 138,514,629 |
| 2024-10-23 | 9.69 | 9.72 | 9.47 | 9.59 | 0% | 220,385 | 211,393,940 |
| 2024-10-22 | 9.37 | 9.6 | 9.28 | 9.59 | +2.24% | 162,766 | 154,482,094 |
| 2024-10-21 | 9.42 | 9.59 | 9.34 | 9.38 | -0.11% | 191,098 | 180,551,007 |
| 2024-10-18 | 9.17 | 9.56 | 9.12 | 9.39 | +2.18% | 225,932 | 209,934,873 |
| 2024-10-17 | 9.36 | 9.59 | 9.19 | 9.19 | -0.97% | 194,848 | 181,746,589 |
| 2024-10-16 | 9.25 | 9.41 | 9.1 | 9.28 | -0.43% | 104,203 | 96,511,186 |
| 2024-10-15 | 9.66 | 9.66 | 9.31 | 9.32 | -3.92% | 152,789 | 144,786,099 |
| 2024-10-14 | 9.62 | 9.72 | 9.37 | 9.7 | +1.68% | 148,137 | 141,965,204 |
| 2024-10-11 | 9.92 | 9.97 | 9.45 | 9.54 | -3.44% | 112,206 | 108,418,588 |
| 2024-10-10 | 10.18 | 10.39 | 9.8 | 9.88 | -4.17% | 222,373 | 223,156,163 |
| 2024-10-09 | 11 | 11 | 10.31 | 10.31 | -9.96% | 264,474 | 277,934,827 |
| 2024-10-08 | 11.78 | 11.78 | 10.87 | 11.45 | +6.91% | 334,376 | 381,994,654 |
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：