股票概览
9.04
-0.99%
-0.09
9.12
开盘价
9.14
最高价
8.9
最低价
29,538
成交量
数据更新至: 2025-03-25
技术指标
9.31
MA5 (5日均线)
9.12
MA10 (10日均线)
9.04
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 | 9.12 | 9.14 | 8.9 | 9.04 | -0.99% | 29,538 | 26,585,817 |
| 2025-03-24 | 9.37 | 9.47 | 8.88 | 9.13 | -3.49% | 67,736 | 61,881,982 |
| 2025-03-21 | 9.37 | 9.8 | 9.37 | 9.46 | -0.11% | 92,960 | 89,186,877 |
| 2025-03-20 | 9.45 | 9.56 | 9.25 | 9.47 | +0.11% | 85,967 | 81,033,089 |
| 2025-03-19 | 9.25 | 9.81 | 9.08 | 9.46 | +2.71% | 114,363 | 106,535,854 |
| 2025-03-18 | 9.08 | 9.32 | 9.03 | 9.21 | +1.54% | 70,171 | 64,322,947 |
| 2025-03-17 | 8.92 | 9.11 | 8.88 | 9.07 | +2.02% | 67,578 | 61,013,226 |
| 2025-03-14 | 8.71 | 8.93 | 8.7 | 8.89 | +2.07% | 65,371 | 57,613,758 |
| 2025-03-13 | 8.76 | 8.78 | 8.55 | 8.71 | -0.8% | 53,149 | 45,935,722 |
| 2025-03-12 | 8.77 | 8.84 | 8.71 | 8.78 | +0.11% | 40,959 | 35,905,760 |
| 2025-03-11 | 8.89 | 8.9 | 8.69 | 8.77 | -2.12% | 56,063 | 49,261,207 |
| 2025-03-10 | 8.8 | 8.96 | 8.8 | 8.96 | +1.82% | 46,058 | 40,945,981 |
| 2025-03-07 | 8.94 | 8.94 | 8.77 | 8.8 | -2% | 51,012 | 45,100,736 |
| 2025-03-06 | 8.96 | 9.06 | 8.94 | 8.98 | +0.22% | 52,186 | 46,811,936 |
| 2025-03-05 | 8.92 | 8.98 | 8.82 | 8.96 | -0.11% | 29,067 | 25,880,690 |
| 2025-03-04 | 8.89 | 8.99 | 8.8 | 8.97 | +0.9% | 27,330 | 24,415,517 |
| 2025-03-03 | 8.95 | 9.07 | 8.85 | 8.89 | -0.11% | 34,673 | 31,107,746 |
| 2025-02-28 | 9.14 | 9.14 | 8.88 | 8.9 | -2.73% | 48,407 | 43,440,193 |
| 2025-02-27 | 9.24 | 9.28 | 9.02 | 9.15 | -0.87% | 44,472 | 40,545,296 |
| 2025-02-26 | 9.12 | 9.26 | 9.11 | 9.23 | +1.54% | 40,448 | 37,154,813 |
| 2025-02-25 | 9.26 | 9.26 | 9.08 | 9.09 | -2.26% | 47,200 | 43,169,519 |
| 2025-02-24 | 9.48 | 9.5 | 9.25 | 9.3 | -1.69% | 51,648 | 48,081,545 |
| 2025-02-21 | 9.5 | 9.63 | 9.31 | 9.46 | -0.42% | 64,185 | 60,626,362 |
| 2025-02-20 | 9.38 | 9.51 | 9.32 | 9.5 | +1.17% | 35,840 | 33,844,027 |
| 2025-02-19 | 9.3 | 9.44 | 9.3 | 9.39 | +0.21% | 44,019 | 41,211,736 |
| 2025-02-18 | 9.61 | 9.62 | 9.33 | 9.37 | -2.8% | 58,163 | 55,045,643 |
| 2025-02-17 | 9.53 | 9.69 | 9.39 | 9.64 | +0.42% | 79,314 | 75,796,943 |
| 2025-02-14 | 9.86 | 9.88 | 9.4 | 9.6 | -3.52% | 114,507 | 109,468,255 |
| 2025-02-13 | 9.56 | 10.33 | 9.51 | 9.95 | +4.08% | 178,615 | 179,914,510 |
| 2025-02-12 | 9.37 | 9.57 | 9.3 | 9.56 | +2.03% | 56,978 | 53,680,510 |
| 2025-02-11 | 9.53 | 9.57 | 9.29 | 9.37 | -2.19% | 72,814 | 68,285,327 |
| 2025-02-10 | 9.7 | 9.78 | 9.42 | 9.58 | -1.64% | 85,839 | 81,918,573 |
| 2025-02-07 | 9.65 | 9.95 | 9.63 | 9.74 | +0.83% | 66,641 | 65,317,041 |
| 2025-02-06 | 9.62 | 9.78 | 9.57 | 9.66 | +0.42% | 47,166 | 45,526,090 |
| 2025-02-05 | 9.79 | 9.82 | 9.56 | 9.62 | 0% | 40,290 | 38,844,270 |
| 2025-01-27 | 9.53 | 9.77 | 9.49 | 9.62 | +0.94% | 44,729 | 43,120,105 |
| 2025-01-24 | 9.58 | 9.73 | 9.43 | 9.53 | -0.52% | 73,230 | 70,026,058 |
| 2025-01-23 | 9.63 | 9.9 | 9.56 | 9.58 | -0.31% | 49,784 | 48,422,329 |
| 2025-01-22 | 9.73 | 9.8 | 9.45 | 9.61 | -1.94% | 70,311 | 67,359,615 |
| 2025-01-21 | 10.01 | 10.01 | 9.75 | 9.8 | -1.61% | 68,553 | 67,610,330 |
| 2025-01-20 | 10.06 | 10.28 | 9.91 | 9.96 | -0.99% | 61,480 | 61,779,469 |
| 2025-01-17 | 9.93 | 10.14 | 9.71 | 10.06 | +0.7% | 70,173 | 70,046,413 |
| 2025-01-16 | 10.02 | 10.18 | 9.74 | 9.99 | +0.81% | 79,996 | 79,726,196 |
| 2025-01-15 | 10.38 | 10.38 | 9.9 | 9.91 | -3.88% | 83,017 | 83,216,499 |
| 2025-01-14 | 10.06 | 10.66 | 10.06 | 10.31 | +3.31% | 103,731 | 106,615,586 |
| 2025-01-13 | 10.45 | 10.48 | 9.92 | 9.98 | -4.5% | 91,764 | 92,912,489 |
| 2025-01-10 | 10.75 | 11.19 | 10.38 | 10.45 | -3.42% | 92,599 | 99,714,981 |
| 2025-01-09 | 11.6 | 12.1 | 10.76 | 10.82 | -6.48% | 201,711 | 233,052,485 |
| 2025-01-08 | 11.24 | 11.58 | 10.4 | 11.57 | +1.94% | 135,410 | 147,801,764 |
| 2025-01-07 | 11.47 | 11.55 | 11.15 | 11.35 | +0.09% | 86,144 | 97,771,711 |
| 2025-01-06 | 11.04 | 11.5 | 10.72 | 11.34 | +2.9% | 92,897 | 104,893,693 |
| 2025-01-03 | 12.09 | 12.15 | 10.91 | 11.02 | -7.16% | 146,332 | 167,257,410 |
| 2025-01-02 | 12.61 | 12.68 | 11.86 | 11.87 | -6.9% | 146,578 | 179,044,752 |
| 2024-12-31 | 12.99 | 13.12 | 12.45 | 12.75 | 0% | 131,109 | 167,195,772 |
| 2024-12-30 | 12.02 | 13.34 | 12.02 | 12.75 | +5.11% | 261,555 | 331,960,243 |
| 2024-12-27 | 12 | 12.26 | 11.76 | 12.13 | +2.1% | 136,389 | 163,849,662 |
| 2024-12-26 | 11.5 | 11.99 | 11.25 | 11.88 | +3.3% | 175,360 | 205,032,040 |
| 2024-12-25 | 10.61 | 11.6 | 10.59 | 11.5 | +8.7% | 174,867 | 193,652,831 |
| 2024-12-24 | 10.48 | 10.67 | 10.28 | 10.58 | +1.24% | 71,378 | 75,116,211 |
| 2024-12-23 | 11.19 | 11.36 | 10.39 | 10.45 | -5.43% | 122,618 | 132,201,961 |
| 2024-12-20 | 10.8 | 11.2 | 10.75 | 11.05 | +2.22% | 80,268 | 87,945,898 |
| 2024-12-19 | 10.61 | 10.83 | 10.45 | 10.81 | +1.41% | 73,730 | 78,502,317 |
| 2024-12-18 | 10.3 | 10.85 | 10.14 | 10.66 | +3.5% | 103,608 | 109,330,963 |
| 2024-12-17 | 10.8 | 10.86 | 10.24 | 10.3 | -5.07% | 127,258 | 133,415,953 |
| 2024-12-16 | 10.81 | 11.42 | 10.71 | 10.85 | +0.37% | 128,787 | 140,853,327 |
| 2024-12-13 | 10.8 | 10.95 | 10.59 | 10.81 | -0.83% | 94,031 | 101,465,665 |
| 2024-12-12 | 10.4 | 11.07 | 10.28 | 10.9 | +5.11% | 195,789 | 210,973,821 |
| 2024-12-11 | 10.11 | 10.41 | 10.01 | 10.37 | +1.77% | 104,912 | 106,915,981 |
| 2024-12-10 | 10.25 | 10.34 | 10 | 10.19 | +1.49% | 132,282 | 135,180,801 |
| 2024-12-09 | 10.39 | 10.49 | 9.95 | 10.04 | -2.14% | 146,349 | 148,881,214 |
| 2024-12-06 | 10.34 | 10.58 | 10.02 | 10.26 | -1.44% | 229,179 | 235,025,344 |
| 2024-12-05 | 9.44 | 10.41 | 9.22 | 10.41 | +10.04% | 322,758 | 319,432,807 |
| 2024-12-04 | 9.08 | 9.7 | 8.91 | 9.46 | +4.42% | 261,750 | 245,767,295 |
| 2024-12-03 | 8.91 | 9.08 | 8.88 | 9.06 | +1.12% | 93,194 | 83,886,106 |
| 2024-12-02 | 8.99 | 9.09 | 8.77 | 8.96 | -0.11% | 71,073 | 63,694,546 |
| 2024-11-29 | 9.03 | 9.03 | 8.8 | 8.97 | -0.33% | 87,315 | 77,966,243 |
| 2024-11-28 | 8.9 | 9.22 | 8.86 | 9 | +0.9% | 92,962 | 83,889,013 |
| 2024-11-27 | 8.73 | 8.93 | 8.63 | 8.92 | +1.83% | 57,190 | 50,311,523 |
| 2024-11-26 | 8.87 | 8.93 | 8.74 | 8.76 | -1.02% | 40,884 | 36,138,460 |
| 2024-11-25 | 8.78 | 8.93 | 8.67 | 8.85 | +0.57% | 41,549 | 36,559,265 |
| 2024-11-22 | 9.06 | 9.06 | 8.8 | 8.8 | -2.22% | 76,444 | 68,217,602 |
| 2024-11-21 | 9.03 | 9.29 | 8.93 | 9 | +0.22% | 109,556 | 99,786,443 |
| 2024-11-20 | 8.86 | 9.02 | 8.76 | 8.98 | +1.58% | 78,086 | 69,951,760 |
| 2024-11-19 | 8.63 | 8.85 | 8.59 | 8.84 | +2.67% | 59,569 | 51,886,932 |
| 2024-11-18 | 8.72 | 8.92 | 8.52 | 8.61 | -1.26% | 83,983 | 72,987,633 |
| 2024-11-15 | 8.76 | 9 | 8.72 | 8.72 | -1.25% | 70,058 | 62,099,849 |
| 2024-11-14 | 9.06 | 9.2 | 8.8 | 8.83 | -3.07% | 94,917 | 85,068,026 |
| 2024-11-13 | 8.86 | 9.15 | 8.67 | 9.11 | +2.59% | 107,672 | 95,653,311 |
| 2024-11-12 | 8.75 | 9.09 | 8.71 | 8.88 | +1.25% | 110,361 | 98,300,707 |
| 2024-11-11 | 8.66 | 8.91 | 8.66 | 8.77 | +0.57% | 85,415 | 74,797,977 |
| 2024-11-08 | 8.93 | 9.02 | 8.7 | 8.72 | -1.69% | 85,288 | 75,181,900 |
| 2024-11-07 | 8.76 | 9.05 | 8.72 | 8.87 | +0.45% | 80,580 | 71,715,505 |
| 2024-11-06 | 8.9 | 9.05 | 8.76 | 8.83 | -0.9% | 82,808 | 73,477,729 |
| 2024-11-05 | 8.74 | 8.94 | 8.61 | 8.91 | +1.83% | 92,254 | 81,087,520 |
| 2024-11-04 | 8.81 | 8.92 | 8.62 | 8.75 | -1.91% | 79,962 | 70,107,088 |
| 2024-11-01 | 9.01 | 9.29 | 8.89 | 8.92 | -1% | 148,768 | 135,035,002 |
| 2024-10-31 | 8.89 | 9.05 | 8.64 | 9.01 | +0.56% | 137,497 | 121,793,959 |
| 2024-10-30 | 8.65 | 9.49 | 8.6 | 8.96 | +3.23% | 218,536 | 198,956,074 |
| 2024-10-29 | 8.84 | 8.9 | 8.65 | 8.68 | -1.92% | 84,699 | 74,066,307 |
| 2024-10-28 | 8.82 | 9 | 8.5 | 8.85 | +0.23% | 135,412 | 119,164,809 |
| 2024-10-25 | 8.39 | 8.94 | 8.39 | 8.83 | +3.15% | 143,318 | 125,751,210 |
| 2024-10-24 | 8.51 | 8.66 | 8.49 | 8.56 | -0.47% | 76,651 | 65,539,819 |
| 2024-10-23 | 8.72 | 8.85 | 8.59 | 8.6 | -1.15% | 107,283 | 93,431,088 |
| 2024-10-22 | 8.84 | 8.9 | 8.6 | 8.7 | -3.23% | 152,765 | 133,336,859 |
| 2024-10-21 | 9.9 | 9.9 | 8.89 | 8.99 | -9.01% | 312,236 | 287,276,973 |
| 2024-10-18 | 9.32 | 9.95 | 9.27 | 9.88 | +5.22% | 146,761 | 141,660,370 |
| 2024-10-17 | 9.27 | 9.49 | 9.08 | 9.39 | +1.84% | 136,676 | 127,023,312 |
| 2024-10-16 | 9.05 | 9.54 | 8.89 | 9.22 | +1.21% | 141,263 | 129,985,106 |
| 2024-10-15 | 9.05 | 9.56 | 9.05 | 9.11 | +1.22% | 225,257 | 209,376,045 |
| 2024-10-14 | 8.53 | 9 | 8.36 | 9 | +10.02% | 136,356 | 120,173,201 |
| 2024-10-11 | 8.15 | 8.33 | 8 | 8.18 | 0% | 65,792 | 53,627,350 |
| 2024-10-10 | 7.87 | 8.46 | 7.87 | 8.18 | +3.81% | 93,576 | 76,946,661 |
| 2024-10-09 | 8.6 | 8.6 | 7.86 | 7.88 | -9.63% | 111,918 | 90,608,802 |
| 2024-10-08 | 9.3 | 9.3 | 7.96 | 8.72 | +2.83% | 216,848 | 188,599,813 |
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：