股票概览
9.36
+1.3%
+0.12
9.15
开盘价
9.39
最高价
9.14
最低价
16,980
成交量
数据更新至: 2025-03-25
技术指标
9.46
MA5 (5日均线)
9.49
MA10 (10日均线)
9.77
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 | 9.15 | 9.39 | 9.14 | 9.36 | +1.3% | 16,980 | 15,719,037 |
| 2025-03-24 | 9.35 | 9.47 | 9.12 | 9.24 | -1.18% | 20,254 | 18,718,768 |
| 2025-03-21 | 9.62 | 9.62 | 9.35 | 9.35 | -2.3% | 18,851 | 17,801,523 |
| 2025-03-20 | 9.84 | 9.84 | 9.52 | 9.57 | -1.95% | 18,765 | 17,983,232 |
| 2025-03-19 | 9.73 | 9.99 | 9.63 | 9.76 | +0.93% | 27,815 | 27,407,229 |
| 2025-03-18 | 9.55 | 9.83 | 9.5 | 9.67 | +1.26% | 22,674 | 21,989,791 |
| 2025-03-17 | 9.57 | 9.6 | 9.45 | 9.55 | -0.21% | 17,205 | 16,406,045 |
| 2025-03-14 | 9.31 | 9.6 | 9.21 | 9.57 | +2.9% | 29,670 | 27,976,533 |
| 2025-03-13 | 9.61 | 9.61 | 9.15 | 9.3 | -2.41% | 36,223 | 33,744,552 |
| 2025-03-12 | 9.77 | 9.78 | 9.5 | 9.53 | -2.06% | 31,236 | 29,963,611 |
| 2025-03-11 | 9.78 | 9.78 | 9.63 | 9.73 | -0.71% | 24,512 | 23,763,598 |
| 2025-03-10 | 10.11 | 10.2 | 9.75 | 9.8 | -2.68% | 38,628 | 38,300,400 |
| 2025-03-07 | 10.19 | 10.33 | 10.01 | 10.07 | -1.18% | 36,213 | 36,738,964 |
| 2025-03-06 | 10.01 | 10.26 | 9.98 | 10.19 | +1.8% | 31,009 | 31,536,347 |
| 2025-03-05 | 10.17 | 10.17 | 9.97 | 10.01 | -1.48% | 26,183 | 26,271,572 |
| 2025-03-04 | 10.1 | 10.21 | 10.01 | 10.16 | 0% | 18,469 | 18,720,845 |
| 2025-03-03 | 9.88 | 10.38 | 9.85 | 10.16 | +2.73% | 48,340 | 49,360,623 |
| 2025-02-28 | 10.3 | 10.3 | 9.89 | 9.89 | -3.7% | 34,036 | 34,214,961 |
| 2025-02-27 | 10.2 | 10.32 | 10.05 | 10.27 | +0.2% | 34,216 | 34,851,817 |
| 2025-02-26 | 10.08 | 10.32 | 10.06 | 10.25 | +1.69% | 27,964 | 28,508,907 |
| 2025-02-25 | 10.19 | 10.25 | 10.05 | 10.08 | -1.47% | 19,600 | 19,831,855 |
| 2025-02-24 | 10.25 | 10.38 | 10.06 | 10.23 | +0.69% | 27,740 | 28,419,809 |
| 2025-02-21 | 10.17 | 10.3 | 9.95 | 10.16 | -0.1% | 25,540 | 25,838,754 |
| 2025-02-20 | 10.08 | 10.33 | 10.02 | 10.17 | +0.3% | 23,222 | 23,624,336 |
| 2025-02-19 | 10.06 | 10.27 | 10.01 | 10.14 | +0.8% | 19,600 | 19,938,645 |
| 2025-02-18 | 10.32 | 10.32 | 9.97 | 10.06 | -2.24% | 21,783 | 22,095,315 |
| 2025-02-17 | 10.41 | 10.45 | 10.21 | 10.29 | -0.39% | 22,988 | 23,637,361 |
| 2025-02-14 | 10.1 | 10.45 | 10.01 | 10.33 | +1.27% | 27,600 | 28,614,533 |
| 2025-02-13 | 10.37 | 10.54 | 10.2 | 10.2 | -1.45% | 23,809 | 24,614,138 |
| 2025-02-12 | 10.3 | 10.43 | 10.2 | 10.35 | 0% | 23,903 | 24,625,110 |
| 2025-02-11 | 10.39 | 10.5 | 10.16 | 10.35 | +0.19% | 32,982 | 34,014,821 |
| 2025-02-10 | 10.14 | 10.44 | 10.06 | 10.33 | +1.47% | 41,397 | 42,341,678 |
| 2025-02-07 | 9.61 | 10.18 | 9.6 | 10.18 | +5.49% | 63,780 | 64,230,583 |
| 2025-02-06 | 9.65 | 9.66 | 9.54 | 9.65 | +0.52% | 22,094 | 21,209,519 |
| 2025-02-05 | 9.69 | 9.83 | 9.57 | 9.6 | -1.03% | 20,613 | 19,907,447 |
| 2025-01-27 | 9.63 | 10 | 9.61 | 9.7 | +0.31% | 30,981 | 30,573,417 |
| 2025-01-24 | 9.66 | 9.74 | 9.55 | 9.67 | +0.1% | 11,587 | 11,199,753 |
| 2025-01-23 | 9.77 | 9.86 | 9.64 | 9.66 | -0.92% | 14,521 | 14,152,107 |
| 2025-01-22 | 9.68 | 9.83 | 9.5 | 9.75 | +0.72% | 21,808 | 21,111,441 |
| 2025-01-21 | 9.9 | 9.9 | 9.64 | 9.68 | -0.82% | 18,484 | 17,949,102 |
| 2025-01-20 | 9.6 | 9.79 | 9.37 | 9.76 | +4.27% | 37,635 | 36,345,730 |
| 2025-01-17 | 9.3 | 9.44 | 9.28 | 9.36 | +0.11% | 9,954 | 9,330,796 |
| 2025-01-16 | 9.48 | 9.49 | 9.28 | 9.35 | -0.11% | 14,264 | 13,371,375 |
| 2025-01-15 | 9.48 | 9.55 | 9.31 | 9.36 | -1.27% | 15,359 | 14,479,123 |
| 2025-01-14 | 9.1 | 9.51 | 9.02 | 9.48 | +5.33% | 24,895 | 23,203,926 |
| 2025-01-13 | 8.98 | 9.11 | 8.73 | 9 | +0.11% | 14,424 | 12,930,183 |
| 2025-01-10 | 9.26 | 9.26 | 8.98 | 8.99 | -3.13% | 22,620 | 20,628,261 |
| 2025-01-09 | 9.42 | 9.45 | 9.23 | 9.28 | -1.49% | 19,579 | 18,251,561 |
| 2025-01-08 | 9.13 | 9.61 | 9.01 | 9.42 | +3.74% | 41,176 | 38,361,662 |
| 2025-01-07 | 8.94 | 9.14 | 8.9 | 9.08 | 0% | 17,228 | 15,535,529 |
| 2025-01-06 | 9.21 | 9.42 | 8.96 | 9.08 | -2.68% | 41,810 | 38,176,746 |
| 2025-01-03 | 9.2 | 9.8 | 8.9 | 9.33 | +0.86% | 72,156 | 67,382,332 |
| 2025-01-02 | 9.8 | 9.86 | 9.07 | 9.25 | -5.23% | 49,689 | 46,709,007 |
| 2024-12-31 | 9.75 | 10.21 | 9.73 | 9.76 | +0.1% | 36,803 | 36,699,084 |
| 2024-12-30 | 9.79 | 9.83 | 9.56 | 9.75 | -0.31% | 24,761 | 23,877,607 |
| 2024-12-27 | 9.77 | 9.92 | 9.64 | 9.78 | -0.1% | 23,598 | 23,113,823 |
| 2024-12-26 | 9.6 | 10.12 | 9.6 | 9.79 | +1.14% | 40,768 | 40,206,386 |
| 2024-12-25 | 10.17 | 10.21 | 9.6 | 9.68 | -3.1% | 39,967 | 39,093,994 |
| 2024-12-24 | 9.87 | 10.13 | 9.73 | 9.99 | +1.11% | 29,509 | 29,392,354 |
| 2024-12-23 | 10.29 | 10.71 | 9.88 | 9.88 | -3.98% | 55,733 | 56,262,322 |
| 2024-12-20 | 9.91 | 10.35 | 9.8 | 10.29 | +4.15% | 109,249 | 110,140,678 |
| 2024-12-19 | 9.01 | 9.92 | 8.9 | 9.88 | +9.29% | 113,862 | 109,430,825 |
| 2024-12-18 | 9.08 | 9.17 | 8.81 | 9.04 | -0.55% | 33,822 | 30,541,485 |
| 2024-12-17 | 9.47 | 9.53 | 9.06 | 9.09 | -3.81% | 50,094 | 46,256,819 |
| 2024-12-16 | 9.63 | 9.69 | 9.4 | 9.45 | -1.15% | 28,404 | 27,147,752 |
| 2024-12-13 | 9.67 | 9.67 | 9.54 | 9.56 | -1.24% | 35,638 | 34,176,513 |
| 2024-12-12 | 10.13 | 10.19 | 9.66 | 9.68 | -5.1% | 79,653 | 78,263,088 |
| 2024-12-11 | 9.78 | 10.28 | 9.76 | 10.2 | +3.13% | 54,485 | 54,364,929 |
| 2024-12-10 | 10.3 | 10.45 | 9.87 | 9.89 | -1.3% | 83,542 | 83,928,959 |
| 2024-12-09 | 10.12 | 10.13 | 9.63 | 10.02 | +2.98% | 91,845 | 90,618,342 |
| 2024-12-06 | 9.53 | 10.09 | 9.34 | 9.73 | +2.21% | 109,862 | 106,522,351 |
| 2024-12-05 | 9.38 | 9.68 | 9.24 | 9.52 | +1.49% | 70,029 | 66,133,202 |
| 2024-12-04 | 9.45 | 9.84 | 9.2 | 9.38 | -1.26% | 134,390 | 127,630,990 |
| 2024-12-03 | 9.94 | 10.5 | 9.5 | 9.5 | -5.75% | 242,011 | 238,871,900 |
| 2024-12-02 | 8.5 | 10.08 | 8.43 | 10.08 | +20% | 287,120 | 280,372,081 |
| 2024-11-29 | 8.17 | 8.5 | 8.11 | 8.4 | +2.94% | 70,580 | 58,747,249 |
| 2024-11-28 | 7.91 | 8.32 | 7.87 | 8.16 | +2.13% | 70,084 | 56,881,090 |
| 2024-11-27 | 7.59 | 8.02 | 7.41 | 7.99 | +4.04% | 53,460 | 41,458,519 |
| 2024-11-26 | 7.64 | 8.09 | 7.64 | 7.68 | 0% | 63,676 | 50,207,399 |
| 2024-11-25 | 7.46 | 7.7 | 7.32 | 7.68 | +3.36% | 46,123 | 34,680,569 |
| 2024-11-22 | 7.52 | 7.58 | 7.33 | 7.43 | -1.2% | 54,748 | 40,834,872 |
| 2024-11-21 | 7.62 | 7.71 | 7.46 | 7.52 | -1.96% | 38,225 | 28,833,308 |
| 2024-11-20 | 7.28 | 7.74 | 7.25 | 7.67 | +5.5% | 63,311 | 47,928,887 |
| 2024-11-19 | 7.14 | 7.3 | 7.06 | 7.27 | +1.11% | 35,186 | 25,262,266 |
| 2024-11-18 | 7.39 | 7.44 | 7.12 | 7.19 | -0.83% | 55,038 | 39,756,647 |
| 2024-11-15 | 7.49 | 7.58 | 7.25 | 7.25 | -3.2% | 46,971 | 34,928,452 |
| 2024-11-14 | 7.73 | 7.78 | 7.47 | 7.49 | -3.35% | 68,650 | 52,080,508 |
| 2024-11-13 | 7.72 | 7.8 | 7.46 | 7.75 | +0.13% | 59,254 | 45,266,484 |
| 2024-11-12 | 7.91 | 8.1 | 7.66 | 7.74 | -2.64% | 68,187 | 53,786,356 |
| 2024-11-11 | 7.76 | 7.95 | 7.7 | 7.95 | +2.32% | 53,530 | 42,171,859 |
| 2024-11-08 | 7.88 | 7.88 | 7.71 | 7.77 | -0.38% | 56,760 | 44,264,495 |
| 2024-11-07 | 7.7 | 7.89 | 7.61 | 7.8 | +1.04% | 64,626 | 49,849,492 |
| 2024-11-06 | 7.84 | 8.09 | 7.7 | 7.72 | +0.26% | 81,236 | 63,854,000 |
| 2024-11-05 | 7.74 | 7.82 | 7.58 | 7.7 | +0.26% | 72,119 | 55,460,482 |
| 2024-11-04 | 7.36 | 7.76 | 7.2 | 7.68 | +5.64% | 72,312 | 54,641,122 |
| 2024-11-01 | 7.58 | 7.95 | 7.22 | 7.27 | -4.34% | 106,256 | 80,005,682 |
| 2024-10-31 | 6.96 | 7.7 | 6.91 | 7.6 | +8.57% | 125,712 | 93,983,541 |
| 2024-10-30 | 6.53 | 7.05 | 6.52 | 7 | +5.74% | 96,857 | 65,716,093 |
| 2024-10-29 | 6.91 | 6.96 | 6.6 | 6.62 | -4.2% | 64,503 | 43,599,980 |
| 2024-10-28 | 6.75 | 6.98 | 6.63 | 6.91 | +2.98% | 66,417 | 45,367,317 |
| 2024-10-25 | 6.2 | 6.79 | 6.2 | 6.71 | +7.53% | 86,433 | 56,527,464 |
| 2024-10-24 | 6.21 | 6.32 | 6.2 | 6.24 | +0.48% | 41,109 | 25,771,339 |
| 2024-10-23 | 6.19 | 6.28 | 6.13 | 6.21 | 0% | 46,225 | 28,668,592 |
| 2024-10-22 | 6.15 | 6.3 | 5.96 | 6.21 | +2.48% | 86,358 | 53,277,872 |
| 2024-10-21 | 5.75 | 6.24 | 5.73 | 6.06 | +5.39% | 85,508 | 51,091,922 |
| 2024-10-18 | 5.58 | 5.88 | 5.54 | 5.75 | +3.98% | 50,049 | 28,561,383 |
| 2024-10-17 | 5.62 | 5.71 | 5.5 | 5.53 | -1.43% | 33,536 | 18,820,481 |
| 2024-10-16 | 5.58 | 5.71 | 5.5 | 5.61 | +0.18% | 32,167 | 18,030,716 |
| 2024-10-15 | 5.73 | 5.8 | 5.58 | 5.6 | -2.61% | 44,106 | 25,135,355 |
| 2024-10-14 | 5.65 | 5.79 | 5.54 | 5.75 | +0.7% | 41,342 | 23,551,909 |
| 2024-10-11 | 6.27 | 6.27 | 5.63 | 5.71 | -7.61% | 70,822 | 41,431,217 |
| 2024-10-10 | 6.22 | 6.4 | 6.04 | 6.18 | +0.49% | 74,463 | 46,245,885 |
| 2024-10-09 | 6.69 | 6.73 | 6.13 | 6.15 | -10.22% | 108,325 | 69,916,474 |
| 2024-10-08 | 7.25 | 7.25 | 6.32 | 6.85 | +13.22% | 166,131 | 111,684,151 |
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：