股票概览
9.43
-0.32%
-0.03
9.31
开盘价
9.43
最高价
9.19
最低价
13,695
成交量
数据更新至: 2025-03-25
技术指标
9.68
MA5 (5日均线)
9.61
MA10 (10日均线)
9.37
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 | 9.31 | 9.43 | 9.19 | 9.43 | -0.32% | 13,695 | 12,783,592 |
| 2025-03-24 | 9.82 | 9.83 | 9.28 | 9.46 | -2.97% | 17,892 | 16,929,821 |
| 2025-03-21 | 9.9 | 10.07 | 9.63 | 9.75 | -1.81% | 19,145 | 18,822,373 |
| 2025-03-20 | 9.76 | 10.03 | 9.66 | 9.93 | +1.12% | 14,972 | 14,838,341 |
| 2025-03-19 | 9.77 | 9.85 | 9.66 | 9.82 | 0% | 14,855 | 14,519,646 |
| 2025-03-18 | 9.75 | 9.84 | 9.58 | 9.82 | +1.34% | 11,711 | 11,423,924 |
| 2025-03-17 | 9.64 | 9.74 | 9.52 | 9.69 | +1.57% | 23,585 | 22,740,196 |
| 2025-03-14 | 9.34 | 9.56 | 9.19 | 9.54 | +2.69% | 12,895 | 12,136,128 |
| 2025-03-13 | 9.46 | 9.46 | 9.12 | 9.29 | -0.85% | 8,401 | 7,764,516 |
| 2025-03-12 | 9.4 | 9.48 | 9.31 | 9.37 | -0.11% | 11,451 | 10,751,087 |
| 2025-03-11 | 9.34 | 9.41 | 9.17 | 9.38 | -0.42% | 15,661 | 14,528,013 |
| 2025-03-10 | 9.32 | 9.45 | 9.22 | 9.42 | +2.84% | 19,848 | 18,584,915 |
| 2025-03-07 | 9.28 | 9.56 | 9.15 | 9.16 | -1.29% | 19,602 | 18,215,966 |
| 2025-03-06 | 8.98 | 9.36 | 8.96 | 9.28 | +3.46% | 17,890 | 16,482,347 |
| 2025-03-05 | 9.18 | 9.23 | 8.91 | 8.97 | -1.75% | 10,673 | 9,619,617 |
| 2025-03-04 | 9.04 | 9.19 | 8.88 | 9.13 | +2.35% | 14,830 | 13,449,130 |
| 2025-03-03 | 8.94 | 9.1 | 8.86 | 8.92 | +0.56% | 14,773 | 13,280,944 |
| 2025-02-28 | 8.94 | 9.16 | 8.82 | 8.87 | -2.42% | 9,411 | 8,424,188 |
| 2025-02-27 | 9.12 | 9.2 | 8.95 | 9.09 | -0.76% | 10,452 | 9,473,778 |
| 2025-02-26 | 9.15 | 9.22 | 9.08 | 9.16 | +0.99% | 8,111 | 7,419,100 |
| 2025-02-25 | 9.12 | 9.16 | 9.04 | 9.07 | -0.98% | 8,184 | 7,448,403 |
| 2025-02-24 | 9.09 | 9.18 | 8.95 | 9.16 | +1.44% | 12,370 | 11,257,087 |
| 2025-02-21 | 9.15 | 9.15 | 8.91 | 9.03 | -1.1% | 11,643 | 10,492,170 |
| 2025-02-20 | 9.05 | 9.24 | 8.98 | 9.13 | +1.56% | 11,533 | 10,484,645 |
| 2025-02-19 | 8.98 | 9.08 | 8.81 | 8.99 | +1.35% | 8,227 | 7,395,323 |
| 2025-02-18 | 9.02 | 9.18 | 8.84 | 8.87 | -2.53% | 10,738 | 9,666,253 |
| 2025-02-17 | 8.9 | 9.16 | 8.9 | 9.1 | +1.9% | 9,551 | 8,657,689 |
| 2025-02-14 | 8.89 | 9.02 | 8.76 | 8.93 | +0.34% | 9,418 | 8,386,167 |
| 2025-02-13 | 9.06 | 9.06 | 8.78 | 8.9 | -1.77% | 6,922 | 6,157,860 |
| 2025-02-12 | 8.98 | 9.07 | 8.88 | 9.06 | +0.89% | 5,345 | 4,809,048 |
| 2025-02-11 | 9 | 9.01 | 8.85 | 8.98 | -0.11% | 6,089 | 5,445,953 |
| 2025-02-10 | 9.01 | 9.12 | 8.94 | 8.99 | +0.45% | 8,014 | 7,222,610 |
| 2025-02-07 | 9.06 | 9.17 | 8.87 | 8.95 | -0.89% | 7,478 | 6,765,210 |
| 2025-02-06 | 8.68 | 9.04 | 8.68 | 9.03 | +2.85% | 7,572 | 6,748,246 |
| 2025-02-05 | 8.67 | 8.85 | 8.56 | 8.78 | +1.74% | 9,943 | 8,684,979 |
| 2025-01-27 | 8.71 | 8.87 | 8.63 | 8.63 | -0.46% | 9,473 | 8,292,110 |
| 2025-01-24 | 8.43 | 8.72 | 8.2 | 8.67 | +2.73% | 9,871 | 8,434,993 |
| 2025-01-23 | 8.4 | 8.57 | 8.3 | 8.44 | +1.56% | 7,332 | 6,204,651 |
| 2025-01-22 | 8.36 | 8.39 | 8.21 | 8.31 | -0.48% | 6,540 | 5,430,554 |
| 2025-01-21 | 8.5 | 8.56 | 8.33 | 8.35 | -1.42% | 6,097 | 5,119,609 |
| 2025-01-20 | 8.31 | 8.59 | 8.27 | 8.47 | -0.7% | 9,130 | 7,701,054 |
| 2025-01-17 | 8.54 | 8.59 | 8.4 | 8.53 | +0.47% | 6,628 | 5,633,274 |
| 2025-01-16 | 8.67 | 8.75 | 8.42 | 8.49 | -2.08% | 5,904 | 5,077,694 |
| 2025-01-15 | 8.65 | 8.73 | 8.47 | 8.67 | +1.17% | 7,712 | 6,655,237 |
| 2025-01-14 | 8.16 | 8.57 | 8.16 | 8.57 | +5.8% | 7,802 | 6,564,658 |
| 2025-01-13 | 7.9 | 8.14 | 7.73 | 8.1 | +1.76% | 5,505 | 4,397,782 |
| 2025-01-10 | 8.34 | 8.34 | 7.96 | 7.96 | -3.63% | 5,587 | 4,530,435 |
| 2025-01-09 | 8.23 | 8.33 | 8.1 | 8.26 | +0.12% | 5,490 | 4,521,162 |
| 2025-01-08 | 8.35 | 8.38 | 7.98 | 8.25 | -1.32% | 7,365 | 6,060,212 |
| 2025-01-07 | 8.15 | 8.36 | 8 | 8.36 | +2.96% | 9,511 | 7,795,768 |
| 2025-01-06 | 8.04 | 8.18 | 7.7 | 8.12 | +1.63% | 7,065 | 5,675,521 |
| 2025-01-03 | 8.34 | 8.43 | 7.91 | 7.99 | -3.85% | 9,811 | 8,010,286 |
| 2025-01-02 | 8.43 | 8.85 | 8.22 | 8.31 | -1.42% | 15,511 | 13,177,333 |
| 2024-12-31 | 8.69 | 8.72 | 8.37 | 8.43 | -2.32% | 13,345 | 11,386,700 |
| 2024-12-30 | 8.93 | 8.93 | 8.43 | 8.63 | -1.93% | 9,034 | 7,767,329 |
| 2024-12-27 | 8.82 | 8.99 | 8.64 | 8.8 | +1.15% | 10,915 | 9,655,626 |
| 2024-12-26 | 8.62 | 8.83 | 8.51 | 8.7 | +1.75% | 11,931 | 10,397,187 |
| 2024-12-25 | 8.83 | 8.83 | 8.42 | 8.55 | -2.73% | 12,438 | 10,661,289 |
| 2024-12-24 | 8.9 | 9.01 | 8.71 | 8.79 | -1.01% | 13,207 | 11,676,745 |
| 2024-12-23 | 9.45 | 9.47 | 8.88 | 8.88 | -6.03% | 14,261 | 12,952,650 |
| 2024-12-20 | 9.4 | 9.63 | 9.4 | 9.45 | +0.11% | 10,171 | 9,667,688 |
| 2024-12-19 | 9.6 | 9.68 | 9.35 | 9.44 | -2.38% | 11,224 | 10,624,321 |
| 2024-12-18 | 9.61 | 9.9 | 9.4 | 9.67 | +0.31% | 13,615 | 13,171,089 |
| 2024-12-17 | 10.31 | 10.37 | 9.61 | 9.64 | -6.32% | 18,023 | 17,784,264 |
| 2024-12-16 | 10.35 | 10.38 | 10.15 | 10.29 | +0.78% | 9,493 | 9,770,334 |
| 2024-12-13 | 10.57 | 10.57 | 10.19 | 10.21 | -2.85% | 8,326 | 8,570,426 |
| 2024-12-12 | 10.3 | 10.55 | 10.2 | 10.51 | +1.84% | 9,456 | 9,843,882 |
| 2024-12-11 | 10.23 | 10.43 | 10.23 | 10.32 | +0.58% | 6,138 | 6,333,809 |
| 2024-12-10 | 10.48 | 10.58 | 10.1 | 10.26 | +0.49% | 13,270 | 13,731,384 |
| 2024-12-09 | 10.16 | 10.26 | 9.95 | 10.21 | +2% | 15,654 | 15,891,672 |
| 2024-12-06 | 10.08 | 10.14 | 9.91 | 10.01 | -0.4% | 11,000 | 11,013,385 |
| 2024-12-05 | 9.81 | 10.06 | 9.81 | 10.05 | +1.52% | 11,068 | 11,075,924 |
| 2024-12-04 | 10.07 | 10.13 | 9.81 | 9.9 | -2.37% | 12,140 | 12,121,735 |
| 2024-12-03 | 10.37 | 10.37 | 9.97 | 10.14 | -1.93% | 18,632 | 18,848,390 |
| 2024-12-02 | 10.27 | 10.36 | 10.14 | 10.34 | +2.38% | 13,492 | 13,869,610 |
| 2024-11-29 | 9.92 | 10.17 | 9.86 | 10.1 | +0.9% | 10,828 | 10,880,188 |
| 2024-11-28 | 9.81 | 10.03 | 9.75 | 10.01 | +2.25% | 13,867 | 13,786,954 |
| 2024-11-27 | 9.67 | 9.8 | 9.3 | 9.79 | +1.24% | 11,076 | 10,601,459 |
| 2024-11-26 | 9.85 | 9.92 | 9.66 | 9.67 | -1.73% | 7,713 | 7,536,348 |
| 2024-11-25 | 9.7 | 9.87 | 9.59 | 9.84 | +3.36% | 9,952 | 9,694,351 |
| 2024-11-22 | 9.96 | 10.01 | 9.5 | 9.52 | -4.8% | 12,152 | 11,880,265 |
| 2024-11-21 | 9.86 | 10.09 | 9.73 | 10 | +1.42% | 9,737 | 9,670,311 |
| 2024-11-20 | 9.61 | 9.88 | 9.6 | 9.86 | +2.39% | 9,818 | 9,577,931 |
| 2024-11-19 | 9.42 | 9.65 | 9.36 | 9.63 | +2.01% | 10,610 | 10,059,715 |
| 2024-11-18 | 9.66 | 9.86 | 9.36 | 9.44 | -2.07% | 12,814 | 12,225,699 |
| 2024-11-15 | 9.78 | 10 | 9.64 | 9.64 | -2.03% | 9,448 | 9,304,116 |
| 2024-11-14 | 10.2 | 10.3 | 9.76 | 9.84 | -4.09% | 10,992 | 10,991,401 |
| 2024-11-13 | 10.13 | 10.34 | 10.05 | 10.26 | +1.68% | 12,860 | 13,135,734 |
| 2024-11-12 | 10.28 | 10.32 | 10.06 | 10.09 | -1.08% | 14,515 | 14,813,659 |
| 2024-11-11 | 9.98 | 10.2 | 9.91 | 10.2 | +3.24% | 19,443 | 19,579,256 |
| 2024-11-08 | 9.92 | 9.94 | 9.8 | 9.88 | +0.51% | 15,995 | 15,818,088 |
| 2024-11-07 | 9.64 | 9.85 | 9.57 | 9.83 | +2.08% | 12,050 | 11,761,183 |
| 2024-11-06 | 9.85 | 9.85 | 9.57 | 9.63 | -0.72% | 10,983 | 10,609,702 |
| 2024-11-05 | 9.41 | 9.71 | 9.4 | 9.7 | +2.32% | 11,437 | 10,953,073 |
| 2024-11-04 | 9.37 | 9.54 | 9.15 | 9.48 | +1.17% | 10,246 | 9,668,009 |
| 2024-11-01 | 9.56 | 9.66 | 9.17 | 9.37 | -1.99% | 15,170 | 14,212,754 |
| 2024-10-31 | 9.45 | 9.68 | 9.45 | 9.56 | +0.42% | 7,916 | 7,568,961 |
| 2024-10-30 | 9.65 | 9.7 | 9.41 | 9.52 | -1.75% | 9,534 | 9,103,356 |
| 2024-10-29 | 9.98 | 10.1 | 9.67 | 9.69 | -2.42% | 11,920 | 11,699,562 |
| 2024-10-28 | 9.59 | 10 | 9.5 | 9.93 | +3.87% | 15,895 | 15,593,456 |
| 2024-10-25 | 9.28 | 9.57 | 9.24 | 9.56 | +3.02% | 8,687 | 8,210,741 |
| 2024-10-24 | 9.33 | 9.34 | 9.23 | 9.28 | -0.43% | 4,645 | 4,315,315 |
| 2024-10-23 | 9.33 | 9.41 | 9.23 | 9.32 | 0% | 9,534 | 8,863,303 |
| 2024-10-22 | 9.25 | 9.39 | 9.18 | 9.32 | +0.76% | 4,556 | 4,227,067 |
| 2024-10-21 | 9.27 | 9.36 | 9.12 | 9.25 | +1.09% | 10,222 | 9,428,685 |
| 2024-10-18 | 8.81 | 9.37 | 8.78 | 9.15 | +3.27% | 9,815 | 8,943,796 |
| 2024-10-17 | 8.91 | 9.14 | 8.86 | 8.86 | -0.56% | 4,670 | 4,210,381 |
| 2024-10-16 | 8.77 | 9.03 | 8.77 | 8.91 | +0.45% | 3,903 | 3,481,803 |
| 2024-10-15 | 9.03 | 9.19 | 8.87 | 8.87 | -2.63% | 5,641 | 5,105,640 |
| 2024-10-14 | 8.8 | 9.11 | 8.8 | 9.11 | +2.47% | 4,808 | 4,329,346 |
| 2024-10-11 | 9.29 | 9.31 | 8.78 | 8.89 | -4.92% | 11,019 | 9,946,203 |
| 2024-10-10 | 9.46 | 9.67 | 9.08 | 9.35 | -1.06% | 15,681 | 14,706,398 |
| 2024-10-09 | 10.14 | 10.15 | 9.4 | 9.45 | -8.96% | 15,912 | 15,635,104 |
| 2024-10-08 | 10.8 | 11.37 | 9.81 | 10.38 | +9.15% | 34,590 | 36,537,523 |
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：