股票概览
8.92
-0.67%
-0.06
9.01
开盘价
9.08
最高价
8.7
最低价
37,670
成交量
数据更新至: 2025-03-25
技术指标
9.28
MA5 (5日均线)
9.33
MA10 (10日均线)
9.22
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 | 9.01 | 9.08 | 8.7 | 8.92 | -0.67% | 37,670 | 33,397,829 |
| 2025-03-24 | 9.3 | 9.54 | 8.91 | 8.98 | -4.97% | 68,152 | 62,440,847 |
| 2025-03-21 | 9.5 | 9.59 | 9.36 | 9.45 | -0.53% | 17,964 | 17,011,155 |
| 2025-03-20 | 9.48 | 9.62 | 9.46 | 9.5 | -0.42% | 10,460 | 9,958,692 |
| 2025-03-19 | 9.57 | 9.71 | 9.47 | 9.54 | -0.31% | 20,854 | 19,941,233 |
| 2025-03-18 | 9.58 | 9.6 | 9.45 | 9.57 | +0.21% | 13,937 | 13,267,524 |
| 2025-03-17 | 9.45 | 9.66 | 9.37 | 9.55 | +1.92% | 20,864 | 19,851,053 |
| 2025-03-14 | 9.19 | 9.41 | 9.08 | 9.37 | +1.63% | 19,464 | 18,061,021 |
| 2025-03-13 | 9.21 | 9.25 | 9.04 | 9.22 | +0.22% | 18,663 | 17,033,816 |
| 2025-03-12 | 9.34 | 9.46 | 9.13 | 9.2 | -1.5% | 22,192 | 20,487,515 |
| 2025-03-11 | 9.28 | 9.36 | 9.14 | 9.34 | +0.65% | 14,519 | 13,421,633 |
| 2025-03-10 | 9.14 | 9.37 | 9.14 | 9.28 | +1.31% | 16,575 | 15,391,271 |
| 2025-03-07 | 9.2 | 9.24 | 9.08 | 9.16 | -0.97% | 12,477 | 11,400,820 |
| 2025-03-06 | 9.05 | 9.25 | 8.78 | 9.25 | +2.21% | 20,039 | 18,316,738 |
| 2025-03-05 | 9.18 | 9.18 | 8.98 | 9.05 | -1.52% | 12,599 | 11,398,647 |
| 2025-03-04 | 8.89 | 9.23 | 8.79 | 9.19 | +3.49% | 23,396 | 21,136,441 |
| 2025-03-03 | 8.99 | 9.14 | 8.81 | 8.88 | -1.22% | 33,554 | 30,125,258 |
| 2025-02-28 | 9.01 | 9.04 | 8.83 | 8.99 | -0.11% | 33,561 | 30,010,549 |
| 2025-02-27 | 9.04 | 9.09 | 8.85 | 9 | +0.22% | 14,383 | 12,897,786 |
| 2025-02-26 | 8.88 | 9.02 | 8.82 | 8.98 | +1.35% | 17,951 | 16,089,614 |
| 2025-02-25 | 9.08 | 9.15 | 8.81 | 8.86 | -3.38% | 27,132 | 24,188,096 |
| 2025-02-24 | 9.05 | 9.18 | 9 | 9.17 | +0.88% | 16,614 | 15,101,834 |
| 2025-02-21 | 9.18 | 9.2 | 8.96 | 9.09 | -0.87% | 18,105 | 16,360,751 |
| 2025-02-20 | 9.29 | 9.29 | 9.11 | 9.17 | -0.43% | 9,743 | 8,921,956 |
| 2025-02-19 | 9.13 | 9.32 | 9.04 | 9.21 | +1.54% | 16,426 | 15,161,787 |
| 2025-02-18 | 9.2 | 9.32 | 9.02 | 9.07 | -2.26% | 14,913 | 13,677,858 |
| 2025-02-17 | 9.05 | 9.37 | 9.05 | 9.28 | +1.98% | 20,096 | 18,583,617 |
| 2025-02-14 | 9.01 | 9.2 | 9 | 9.1 | +0.11% | 21,162 | 19,225,455 |
| 2025-02-13 | 9.35 | 9.38 | 9.08 | 9.09 | -1.84% | 16,299 | 14,948,022 |
| 2025-02-12 | 9.19 | 9.39 | 9.1 | 9.26 | +0.65% | 16,335 | 15,134,611 |
| 2025-02-11 | 9.24 | 9.29 | 9.1 | 9.2 | -0.97% | 11,951 | 10,954,622 |
| 2025-02-10 | 9.11 | 9.29 | 9.06 | 9.29 | +1.86% | 14,714 | 13,496,540 |
| 2025-02-07 | 9 | 9.2 | 8.97 | 9.12 | +1.45% | 17,526 | 15,975,197 |
| 2025-02-06 | 8.98 | 8.99 | 8.82 | 8.99 | +0.67% | 20,795 | 18,538,472 |
| 2025-02-05 | 8.96 | 9.09 | 8.86 | 8.93 | -0.89% | 19,732 | 17,689,967 |
| 2025-01-27 | 8.98 | 9.19 | 8.92 | 9.01 | +1.24% | 23,701 | 21,464,287 |
| 2025-01-24 | 8.88 | 8.96 | 8.73 | 8.9 | +0.68% | 18,295 | 16,215,529 |
| 2025-01-23 | 8.76 | 8.98 | 8.76 | 8.84 | +1.38% | 15,797 | 14,056,476 |
| 2025-01-22 | 8.89 | 8.89 | 8.67 | 8.72 | -1.36% | 13,883 | 12,174,666 |
| 2025-01-21 | 9.05 | 9.11 | 8.76 | 8.84 | -1.23% | 18,382 | 16,282,084 |
| 2025-01-20 | 8.81 | 9.11 | 8.8 | 8.95 | +1.7% | 21,176 | 19,017,312 |
| 2025-01-17 | 8.75 | 8.8 | 8.65 | 8.8 | +0.57% | 14,191 | 12,412,441 |
| 2025-01-16 | 8.76 | 8.96 | 8.71 | 8.75 | -0.11% | 11,920 | 10,523,137 |
| 2025-01-15 | 8.77 | 8.87 | 8.67 | 8.76 | -0.11% | 12,105 | 10,602,899 |
| 2025-01-14 | 8.33 | 8.85 | 8.25 | 8.77 | +5.03% | 18,022 | 15,546,933 |
| 2025-01-13 | 8.3 | 8.47 | 8.1 | 8.35 | -1.07% | 15,434 | 12,825,713 |
| 2025-01-10 | 8.68 | 8.77 | 8.37 | 8.44 | -2.88% | 12,282 | 10,550,010 |
| 2025-01-09 | 8.72 | 8.93 | 8.62 | 8.69 | -0.57% | 11,221 | 9,817,198 |
| 2025-01-08 | 8.69 | 8.81 | 8.47 | 8.74 | +0.23% | 14,171 | 12,293,560 |
| 2025-01-07 | 8.49 | 8.76 | 8.46 | 8.72 | +2.59% | 14,361 | 12,410,356 |
| 2025-01-06 | 8.4 | 8.61 | 8.18 | 8.5 | -1.05% | 20,800 | 17,520,235 |
| 2025-01-03 | 8.82 | 8.91 | 8.45 | 8.59 | -3.16% | 23,349 | 20,321,572 |
| 2025-01-02 | 9.08 | 9.15 | 8.74 | 8.87 | -3.17% | 26,242 | 23,609,215 |
| 2024-12-31 | 9.02 | 9.25 | 8.93 | 9.16 | +0.22% | 30,422 | 27,624,619 |
| 2024-12-30 | 8.8 | 9.5 | 8.73 | 9.14 | +1.56% | 26,409 | 23,879,514 |
| 2024-12-27 | 8.88 | 9.06 | 8.76 | 9 | +2.16% | 15,781 | 14,182,579 |
| 2024-12-26 | 8.71 | 8.84 | 8.66 | 8.81 | +1.15% | 11,696 | 10,257,770 |
| 2024-12-25 | 8.96 | 9 | 8.6 | 8.71 | -2.79% | 14,874 | 13,014,667 |
| 2024-12-24 | 8.94 | 9.19 | 8.82 | 8.96 | -0.22% | 18,348 | 16,516,932 |
| 2024-12-23 | 9.33 | 9.38 | 8.89 | 8.98 | -3.23% | 37,964 | 34,220,116 |
| 2024-12-20 | 9.21 | 9.45 | 9.19 | 9.28 | +0.43% | 16,746 | 15,609,518 |
| 2024-12-19 | 9.27 | 9.32 | 9.09 | 9.24 | -0.86% | 18,069 | 16,573,610 |
| 2024-12-18 | 9.3 | 9.47 | 9.05 | 9.32 | -0.32% | 19,188 | 17,817,842 |
| 2024-12-17 | 9.79 | 9.92 | 9.3 | 9.35 | -4.98% | 24,637 | 23,384,326 |
| 2024-12-16 | 9.78 | 9.94 | 9.77 | 9.84 | +0.61% | 20,811 | 20,529,736 |
| 2024-12-13 | 10.2 | 10.2 | 9.77 | 9.78 | -2.88% | 23,673 | 23,402,349 |
| 2024-12-12 | 9.85 | 10.11 | 9.84 | 10.07 | +2.23% | 25,673 | 25,669,893 |
| 2024-12-11 | 9.77 | 9.85 | 9.7 | 9.85 | +0.61% | 18,662 | 18,255,121 |
| 2024-12-10 | 10.14 | 10.18 | 9.72 | 9.79 | -0.91% | 29,310 | 29,054,425 |
| 2024-12-09 | 9.6 | 9.91 | 9.51 | 9.88 | +2.81% | 47,758 | 46,803,607 |
| 2024-12-06 | 9.55 | 9.66 | 9.48 | 9.61 | +1.8% | 22,556 | 21,622,418 |
| 2024-12-05 | 9.33 | 9.57 | 9.29 | 9.44 | +1.29% | 19,176 | 18,141,831 |
| 2024-12-04 | 9.55 | 9.62 | 9.27 | 9.32 | -3.12% | 22,340 | 21,024,840 |
| 2024-12-03 | 9.78 | 9.78 | 9.55 | 9.62 | -0.31% | 20,036 | 19,308,781 |
| 2024-12-02 | 9.66 | 9.71 | 9.52 | 9.65 | +0.63% | 24,517 | 23,638,516 |
| 2024-11-29 | 9.44 | 9.66 | 9.39 | 9.59 | +1.59% | 29,019 | 27,766,825 |
| 2024-11-28 | 9.3 | 9.5 | 9.3 | 9.44 | +1.07% | 24,997 | 23,571,596 |
| 2024-11-27 | 9.33 | 9.35 | 8.98 | 9.34 | +0.76% | 17,933 | 16,407,098 |
| 2024-11-26 | 9.4 | 9.46 | 9.23 | 9.27 | -1.28% | 19,516 | 18,215,006 |
| 2024-11-25 | 9.25 | 9.42 | 9.15 | 9.39 | +2.62% | 22,621 | 21,062,955 |
| 2024-11-22 | 9.5 | 9.63 | 9.13 | 9.15 | -3.68% | 24,976 | 23,415,687 |
| 2024-11-21 | 9.49 | 9.63 | 9.3 | 9.5 | +0.32% | 18,212 | 17,272,332 |
| 2024-11-20 | 9.33 | 9.54 | 9.26 | 9.47 | +0.96% | 21,817 | 20,551,811 |
| 2024-11-19 | 9.2 | 9.38 | 9.08 | 9.38 | +1.41% | 23,826 | 22,017,156 |
| 2024-11-18 | 9.31 | 9.9 | 9 | 9.25 | -0.64% | 40,171 | 37,772,496 |
| 2024-11-15 | 9.4 | 9.62 | 9.28 | 9.31 | -1.06% | 21,540 | 20,382,148 |
| 2024-11-14 | 9.7 | 9.76 | 9.37 | 9.41 | -2.99% | 24,727 | 23,567,314 |
| 2024-11-13 | 9.59 | 9.76 | 9.46 | 9.7 | +0.41% | 20,746 | 19,984,557 |
| 2024-11-12 | 9.89 | 9.97 | 9.56 | 9.66 | -2.33% | 29,859 | 29,090,438 |
| 2024-11-11 | 9.52 | 9.98 | 9.45 | 9.89 | +3.02% | 40,314 | 39,213,214 |
| 2024-11-08 | 9.54 | 9.66 | 9.38 | 9.6 | +0.63% | 45,493 | 43,319,903 |
| 2024-11-07 | 9.18 | 9.55 | 9.08 | 9.54 | +3.92% | 49,572 | 46,687,288 |
| 2024-11-06 | 9.13 | 9.29 | 9.01 | 9.18 | +0.66% | 27,401 | 25,135,361 |
| 2024-11-05 | 9.09 | 9.2 | 9.03 | 9.12 | +0.88% | 29,751 | 27,127,670 |
| 2024-11-04 | 8.93 | 9.12 | 8.81 | 9.04 | +0.56% | 23,048 | 20,735,315 |
| 2024-11-01 | 9.08 | 9.25 | 8.93 | 8.99 | -1.1% | 45,244 | 41,164,475 |
| 2024-10-31 | 9.08 | 9.25 | 9.07 | 9.09 | -0.66% | 41,995 | 38,334,625 |
| 2024-10-30 | 9.28 | 9.3 | 9.07 | 9.15 | -2.03% | 37,003 | 33,873,579 |
| 2024-10-29 | 9.3 | 9.53 | 9.06 | 9.34 | +0.11% | 59,181 | 54,931,291 |
| 2024-10-28 | 9.17 | 9.55 | 9.15 | 9.33 | +0.86% | 51,657 | 48,168,791 |
| 2024-10-25 | 9.3 | 9.4 | 9.19 | 9.25 | -0.43% | 42,855 | 39,711,000 |
| 2024-10-24 | 9.15 | 9.4 | 9.01 | 9.29 | +1.42% | 51,633 | 47,735,500 |
| 2024-10-23 | 9.4 | 9.42 | 9.06 | 9.16 | -3.07% | 53,289 | 48,991,632 |
| 2024-10-22 | 9.32 | 9.6 | 9.23 | 9.45 | -4.64% | 90,736 | 85,407,105 |
| 2024-10-21 | 8.95 | 9.91 | 8.68 | 9.91 | +9.99% | 127,344 | 117,576,891 |
| 2024-10-18 | 8.99 | 9.03 | 8.65 | 9.01 | -0.22% | 81,581 | 71,700,834 |
| 2024-10-17 | 9.13 | 9.48 | 8.94 | 9.03 | +0.33% | 111,258 | 102,806,651 |
| 2024-10-16 | 9 | 9.63 | 8.7 | 9 | +0.22% | 164,585 | 151,492,057 |
| 2024-10-15 | 8.82 | 8.98 | 8.8 | 8.98 | +10.05% | 43,207 | 38,767,475 |
| 2024-10-14 | 8.1 | 8.25 | 8.01 | 8.16 | +2.64% | 26,133 | 21,307,009 |
| 2024-10-11 | 8.19 | 8.31 | 7.91 | 7.95 | -3.87% | 27,866 | 22,502,141 |
| 2024-10-10 | 8.11 | 8.54 | 8.02 | 8.27 | +2.35% | 37,875 | 31,320,126 |
| 2024-10-09 | 8.55 | 8.59 | 8.01 | 8.08 | -7.76% | 55,834 | 45,983,226 |
| 2024-10-08 | 9.28 | 9.28 | 8.22 | 8.76 | +3.79% | 71,045 | 62,099,657 |
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：