股票概览
9.32
-0.43%
-0.04
9.29
开盘价
9.42
最高价
9.1
最低价
33,622
成交量
数据更新至: 2025-03-25
技术指标
9.52
MA5 (5日均线)
9.54
MA10 (10日均线)
9.33
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 | 9.29 | 9.42 | 9.1 | 9.32 | -0.43% | 33,622 | 31,012,546 |
| 2025-03-24 | 9.26 | 9.49 | 9 | 9.36 | +0.43% | 60,455 | 55,800,219 |
| 2025-03-21 | 9.68 | 9.68 | 9.29 | 9.32 | -3.52% | 63,960 | 60,204,787 |
| 2025-03-20 | 9.9 | 10.15 | 9.57 | 9.66 | -2.72% | 103,118 | 100,179,597 |
| 2025-03-19 | 9.9 | 10.49 | 9.89 | 9.93 | -0.8% | 108,172 | 110,069,592 |
| 2025-03-18 | 9.65 | 10.23 | 9.55 | 10.01 | +3.95% | 112,904 | 112,469,583 |
| 2025-03-17 | 9.72 | 9.85 | 9.39 | 9.63 | +0.1% | 79,017 | 76,269,876 |
| 2025-03-14 | 9.1 | 9.78 | 9.07 | 9.62 | +5.71% | 113,434 | 108,244,949 |
| 2025-03-13 | 9.4 | 9.44 | 9 | 9.1 | -3.29% | 73,625 | 67,508,509 |
| 2025-03-12 | 9.6 | 9.78 | 9.38 | 9.41 | -2.99% | 70,411 | 66,901,891 |
| 2025-03-11 | 9.4 | 9.77 | 9.38 | 9.7 | +1.68% | 75,352 | 72,097,425 |
| 2025-03-10 | 9.66 | 9.9 | 9.3 | 9.54 | -3.44% | 129,712 | 123,355,267 |
| 2025-03-07 | 10.14 | 10.47 | 9.75 | 9.88 | -3.14% | 123,677 | 123,422,770 |
| 2025-03-06 | 9.47 | 10.5 | 9.38 | 10.2 | +7.37% | 191,250 | 191,119,109 |
| 2025-03-05 | 9.06 | 9.86 | 9.06 | 9.5 | +1.6% | 134,462 | 128,339,034 |
| 2025-03-04 | 8.46 | 9.4 | 8.42 | 9.35 | +11.31% | 179,249 | 162,452,158 |
| 2025-03-03 | 8.24 | 8.54 | 8.2 | 8.4 | +1.94% | 67,603 | 56,755,207 |
| 2025-02-28 | 8.2 | 8.36 | 8.1 | 8.24 | 0% | 61,199 | 50,212,436 |
| 2025-02-27 | 8.22 | 8.26 | 8.1 | 8.24 | +0.12% | 38,937 | 31,823,492 |
| 2025-02-26 | 7.99 | 8.28 | 7.92 | 8.23 | +3.39% | 62,274 | 50,574,835 |
| 2025-02-25 | 8 | 8.11 | 7.9 | 7.96 | -1.85% | 60,287 | 48,194,520 |
| 2025-02-24 | 8.24 | 8.24 | 8.03 | 8.11 | -0.86% | 37,553 | 30,457,206 |
| 2025-02-21 | 8.08 | 8.22 | 7.96 | 8.18 | +1.24% | 46,645 | 37,833,436 |
| 2025-02-20 | 8.03 | 8.18 | 8.01 | 8.08 | +0.75% | 33,487 | 27,087,732 |
| 2025-02-19 | 7.94 | 8.07 | 7.88 | 8.02 | +0.88% | 41,586 | 33,196,910 |
| 2025-02-18 | 7.96 | 8.23 | 7.85 | 7.95 | -0.13% | 70,578 | 56,881,060 |
| 2025-02-17 | 7.93 | 8.14 | 7.93 | 7.96 | +0.25% | 45,952 | 36,902,251 |
| 2025-02-14 | 7.82 | 8.11 | 7.79 | 7.94 | +1.53% | 44,719 | 35,710,525 |
| 2025-02-13 | 7.81 | 7.95 | 7.76 | 7.82 | 0% | 43,313 | 34,020,207 |
| 2025-02-12 | 7.86 | 7.87 | 7.73 | 7.82 | +0.26% | 33,455 | 26,114,056 |
| 2025-02-11 | 7.9 | 7.9 | 7.72 | 7.8 | -1.14% | 39,623 | 30,826,489 |
| 2025-02-10 | 7.54 | 7.9 | 7.51 | 7.89 | +4.64% | 74,440 | 57,659,334 |
| 2025-02-07 | 7.43 | 7.59 | 7.42 | 7.54 | +1.62% | 48,192 | 36,255,789 |
| 2025-02-06 | 7.39 | 7.46 | 7.34 | 7.42 | +0.13% | 35,394 | 26,191,878 |
| 2025-02-05 | 7.28 | 7.44 | 7.28 | 7.41 | +1.79% | 25,078 | 18,483,720 |
| 2025-01-27 | 7.29 | 7.41 | 7.26 | 7.28 | +0.28% | 27,918 | 20,428,229 |
| 2025-01-24 | 7.2 | 7.26 | 7.1 | 7.26 | +1.26% | 33,455 | 24,055,563 |
| 2025-01-23 | 7.16 | 7.38 | 7.16 | 7.17 | +0.84% | 49,777 | 36,236,103 |
| 2025-01-22 | 7.2 | 7.22 | 7.08 | 7.11 | -1.8% | 27,326 | 19,494,083 |
| 2025-01-21 | 7.39 | 7.4 | 7.14 | 7.24 | -1.36% | 35,835 | 25,886,217 |
| 2025-01-20 | 7.4 | 7.46 | 7.24 | 7.34 | -0.41% | 31,866 | 23,455,288 |
| 2025-01-17 | 7.44 | 7.45 | 7.27 | 7.37 | -0.67% | 28,870 | 21,257,003 |
| 2025-01-16 | 7.5 | 7.54 | 7.37 | 7.42 | +0.27% | 21,247 | 15,812,232 |
| 2025-01-15 | 7.44 | 7.51 | 7.38 | 7.4 | -0.8% | 26,345 | 19,584,261 |
| 2025-01-14 | 7.15 | 7.46 | 7.15 | 7.46 | +3.32% | 37,374 | 27,508,670 |
| 2025-01-13 | 7.1 | 7.22 | 7.02 | 7.22 | +0.7% | 25,576 | 18,265,720 |
| 2025-01-10 | 7.39 | 7.4 | 7.15 | 7.17 | -3.37% | 42,245 | 30,589,042 |
| 2025-01-09 | 7.4 | 7.51 | 7.38 | 7.42 | -0.27% | 27,912 | 20,760,435 |
| 2025-01-08 | 7.56 | 7.7 | 7.17 | 7.44 | -1.72% | 58,858 | 43,747,115 |
| 2025-01-07 | 7.5 | 7.57 | 7.34 | 7.57 | +1.88% | 39,506 | 29,512,686 |
| 2025-01-06 | 7.46 | 7.7 | 7.31 | 7.43 | -1.2% | 66,398 | 49,785,059 |
| 2025-01-03 | 7.77 | 7.77 | 7.47 | 7.52 | -2.08% | 52,114 | 39,748,187 |
| 2025-01-02 | 7.87 | 7.95 | 7.6 | 7.68 | -2.29% | 42,563 | 33,087,894 |
| 2024-12-31 | 8.04 | 8.12 | 7.8 | 7.86 | -1.75% | 37,866 | 30,115,509 |
| 2024-12-30 | 8.18 | 8.18 | 7.98 | 8 | -1.84% | 33,154 | 26,636,113 |
| 2024-12-27 | 8.25 | 8.33 | 8.11 | 8.15 | -0.37% | 21,643 | 17,801,145 |
| 2024-12-26 | 8.04 | 8.23 | 7.99 | 8.18 | +2% | 27,064 | 22,093,968 |
| 2024-12-25 | 8.38 | 8.42 | 7.97 | 8.02 | -4.3% | 54,278 | 44,010,309 |
| 2024-12-24 | 8.43 | 8.49 | 8.26 | 8.38 | -0.59% | 35,205 | 29,433,217 |
| 2024-12-23 | 8.85 | 8.88 | 8.37 | 8.43 | -4.2% | 61,761 | 52,592,946 |
| 2024-12-20 | 8.78 | 8.88 | 8.73 | 8.8 | +0.57% | 35,925 | 31,654,623 |
| 2024-12-19 | 8.52 | 8.96 | 8.44 | 8.75 | +0.92% | 66,060 | 57,342,409 |
| 2024-12-18 | 8.92 | 8.94 | 8.58 | 8.67 | -2.36% | 60,070 | 52,552,923 |
| 2024-12-17 | 9.21 | 9.29 | 8.86 | 8.88 | -4.21% | 55,505 | 50,150,675 |
| 2024-12-16 | 9.62 | 9.69 | 9.21 | 9.27 | -3.64% | 64,494 | 60,171,242 |
| 2024-12-13 | 9.68 | 9.96 | 9.56 | 9.62 | +0.31% | 118,359 | 115,835,395 |
| 2024-12-12 | 9.55 | 9.74 | 9.48 | 9.59 | +0.74% | 46,640 | 44,787,633 |
| 2024-12-11 | 9.5 | 9.58 | 9.4 | 9.52 | +0.74% | 41,232 | 39,104,315 |
| 2024-12-10 | 9.55 | 9.66 | 9.44 | 9.45 | +1.07% | 48,122 | 46,043,596 |
| 2024-12-09 | 9.48 | 9.61 | 9.27 | 9.35 | -0.74% | 41,314 | 38,893,781 |
| 2024-12-06 | 9.25 | 9.45 | 9.08 | 9.42 | +2.61% | 43,581 | 40,601,086 |
| 2024-12-05 | 9.12 | 9.26 | 9.02 | 9.18 | +0.55% | 46,503 | 42,556,583 |
| 2024-12-04 | 9.45 | 9.51 | 9.07 | 9.13 | -4% | 60,164 | 55,769,090 |
| 2024-12-03 | 9.68 | 9.75 | 9.32 | 9.51 | -1.86% | 61,156 | 57,734,864 |
| 2024-12-02 | 9.37 | 9.82 | 9.29 | 9.69 | +3.19% | 71,419 | 68,585,542 |
| 2024-11-29 | 9.33 | 9.51 | 9.21 | 9.39 | +0.11% | 51,884 | 48,688,132 |
| 2024-11-28 | 9.43 | 9.6 | 9.3 | 9.38 | -0.53% | 38,416 | 36,161,646 |
| 2024-11-27 | 9.25 | 9.49 | 8.95 | 9.43 | +2.5% | 51,736 | 47,605,625 |
| 2024-11-26 | 9.24 | 9.58 | 9.13 | 9.2 | -0.43% | 39,081 | 36,377,290 |
| 2024-11-25 | 9.14 | 9.27 | 9.02 | 9.24 | +0.87% | 33,365 | 30,564,802 |
| 2024-11-22 | 9.72 | 9.78 | 9.11 | 9.16 | -6.34% | 61,038 | 57,666,231 |
| 2024-11-21 | 9.64 | 9.84 | 9.52 | 9.78 | +0.51% | 54,562 | 52,958,429 |
| 2024-11-20 | 9.41 | 9.75 | 9.3 | 9.73 | +3.29% | 72,787 | 69,815,429 |
| 2024-11-19 | 9.25 | 9.46 | 8.99 | 9.42 | +2.28% | 64,742 | 59,505,116 |
| 2024-11-18 | 9.27 | 9.48 | 8.88 | 9.21 | -0.75% | 75,404 | 69,396,793 |
| 2024-11-15 | 9.66 | 9.72 | 9.27 | 9.28 | -4.43% | 69,734 | 66,036,359 |
| 2024-11-14 | 9.84 | 9.91 | 9.66 | 9.71 | -2.31% | 50,578 | 49,518,867 |
| 2024-11-13 | 10.18 | 10.28 | 9.72 | 9.94 | -2.26% | 88,345 | 87,828,646 |
| 2024-11-12 | 10.12 | 10.63 | 9.9 | 10.17 | +1.6% | 136,307 | 140,174,289 |
| 2024-11-11 | 9.77 | 10.07 | 9.64 | 10.01 | +2.14% | 82,636 | 81,215,876 |
| 2024-11-08 | 9.99 | 10.08 | 9.68 | 9.8 | -1.41% | 81,471 | 80,638,247 |
| 2024-11-07 | 9.82 | 10.08 | 9.63 | 9.94 | +0.91% | 96,283 | 95,112,032 |
| 2024-11-06 | 9.27 | 9.98 | 9.21 | 9.85 | +6.72% | 130,880 | 127,008,912 |
| 2024-11-05 | 9.28 | 9.28 | 9.08 | 9.23 | +0.22% | 68,281 | 62,733,882 |
| 2024-11-04 | 8.71 | 9.34 | 8.62 | 9.21 | +5.02% | 96,805 | 88,332,712 |
| 2024-11-01 | 9.24 | 9.29 | 8.75 | 8.77 | -2.01% | 77,053 | 69,189,875 |
| 2024-10-31 | 8.65 | 9.08 | 8.58 | 8.95 | +5.67% | 93,904 | 83,648,609 |
| 2024-10-30 | 8.88 | 8.97 | 8.31 | 8.47 | -6.1% | 93,642 | 80,335,998 |
| 2024-10-29 | 9.32 | 9.4 | 8.99 | 9.02 | -3.22% | 70,721 | 64,278,761 |
| 2024-10-28 | 9.15 | 9.38 | 8.9 | 9.32 | +3.79% | 69,924 | 64,038,191 |
| 2024-10-25 | 9.02 | 9.12 | 8.81 | 8.98 | +0.67% | 62,968 | 56,407,523 |
| 2024-10-24 | 8.82 | 9.06 | 8.8 | 8.92 | +0.79% | 52,597 | 47,084,433 |
| 2024-10-23 | 9.02 | 9.07 | 8.79 | 8.85 | -2.64% | 67,700 | 60,083,515 |
| 2024-10-22 | 8.64 | 9.12 | 8.64 | 9.09 | +4.36% | 74,406 | 66,280,554 |
| 2024-10-21 | 8.79 | 8.94 | 8.56 | 8.71 | +0.46% | 68,540 | 59,923,344 |
| 2024-10-18 | 8.3 | 8.88 | 8.21 | 8.67 | +3.96% | 66,707 | 57,002,772 |
| 2024-10-17 | 8.4 | 8.56 | 8.28 | 8.34 | -0.36% | 44,904 | 37,786,401 |
| 2024-10-16 | 8.45 | 8.55 | 8.27 | 8.37 | -1.76% | 50,151 | 42,170,689 |
| 2024-10-15 | 8.68 | 8.85 | 8.48 | 8.52 | -1.5% | 59,115 | 51,061,162 |
| 2024-10-14 | 8.74 | 8.74 | 8.27 | 8.65 | +0.82% | 58,284 | 49,640,791 |
| 2024-10-11 | 9.31 | 9.31 | 8.47 | 8.58 | -7.54% | 82,347 | 72,117,782 |
| 2024-10-10 | 9.58 | 9.85 | 9.25 | 9.28 | -0.64% | 79,640 | 75,605,435 |
| 2024-10-09 | 10.4 | 10.4 | 9.34 | 9.34 | -11.64% | 115,646 | 114,190,008 |
| 2024-10-08 | 11.24 | 11.24 | 9.8 | 10.57 | +12.81% | 159,232 | 164,921,526 |
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：