股票概览
9.09
-0.22%
-0.02
9.01
开盘价
9.11
最高价
8.86
最低价
7,546
成交量
数据更新至: 2025-03-25
技术指标
9.40
MA5 (5日均线)
9.56
MA10 (10日均线)
9.59
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 | 9.11 | 8.86 | 9.09 | -0.22% | 7,546 | 6,777,656 |
| 2025-03-24 | 9.42 | 9.46 | 8.82 | 9.11 | -3.29% | 19,185 | 17,493,616 |
| 2025-03-21 | 9.66 | 9.67 | 9.4 | 9.42 | -2.79% | 13,953 | 13,241,270 |
| 2025-03-20 | 9.71 | 9.85 | 9.53 | 9.69 | +0.21% | 15,097 | 14,616,314 |
| 2025-03-19 | 9.82 | 9.83 | 9.61 | 9.67 | -1.33% | 10,160 | 9,836,935 |
| 2025-03-18 | 9.78 | 9.87 | 9.72 | 9.8 | +0.82% | 11,153 | 10,943,711 |
| 2025-03-17 | 9.85 | 9.97 | 9.68 | 9.72 | -0.82% | 9,624 | 9,405,501 |
| 2025-03-14 | 9.63 | 9.82 | 9.43 | 9.8 | +2.3% | 16,195 | 15,645,766 |
| 2025-03-13 | 9.73 | 9.78 | 9.41 | 9.58 | -1.24% | 13,184 | 12,580,947 |
| 2025-03-12 | 9.82 | 9.87 | 9.68 | 9.7 | -1.32% | 13,107 | 12,788,265 |
| 2025-03-11 | 9.67 | 9.84 | 9.59 | 9.83 | +0.2% | 11,521 | 11,207,853 |
| 2025-03-10 | 9.79 | 9.97 | 9.75 | 9.81 | -0.91% | 20,950 | 20,591,226 |
| 2025-03-07 | 9.83 | 10 | 9.57 | 9.9 | +0.71% | 34,246 | 33,474,375 |
| 2025-03-06 | 9.48 | 9.83 | 9.36 | 9.83 | +4.13% | 21,660 | 20,917,363 |
| 2025-03-05 | 9.29 | 9.58 | 9.29 | 9.44 | -1.05% | 11,603 | 10,912,688 |
| 2025-03-04 | 9.25 | 9.55 | 9.23 | 9.54 | +2.58% | 9,094 | 8,578,933 |
| 2025-03-03 | 9.24 | 9.65 | 9.24 | 9.3 | +0.11% | 13,050 | 12,307,400 |
| 2025-02-28 | 9.61 | 9.65 | 9.27 | 9.29 | -3.43% | 10,844 | 10,169,083 |
| 2025-02-27 | 9.63 | 9.75 | 9.4 | 9.62 | -0.31% | 10,814 | 10,314,833 |
| 2025-02-26 | 9.6 | 9.82 | 9.5 | 9.65 | +1.05% | 11,749 | 11,340,059 |
| 2025-02-25 | 9.54 | 9.56 | 9.4 | 9.55 | +0.63% | 11,481 | 10,876,803 |
| 2025-02-24 | 9.54 | 9.64 | 9.27 | 9.49 | +0.11% | 15,386 | 14,595,570 |
| 2025-02-21 | 9.46 | 9.51 | 9.29 | 9.48 | +0.21% | 12,853 | 12,109,803 |
| 2025-02-20 | 9.28 | 9.51 | 9.28 | 9.46 | +1.61% | 10,537 | 9,920,285 |
| 2025-02-19 | 9.02 | 9.32 | 9.01 | 9.31 | +3.22% | 10,774 | 9,966,660 |
| 2025-02-18 | 9.39 | 9.45 | 8.94 | 9.02 | -3.63% | 10,473 | 9,580,575 |
| 2025-02-17 | 9.12 | 9.43 | 9.12 | 9.36 | +3.2% | 13,009 | 12,139,471 |
| 2025-02-14 | 9.08 | 9.27 | 9 | 9.07 | -0.44% | 9,743 | 8,923,666 |
| 2025-02-13 | 9.26 | 9.4 | 9.08 | 9.11 | -2.25% | 10,211 | 9,381,514 |
| 2025-02-12 | 9.25 | 9.41 | 9.2 | 9.32 | +0.76% | 9,406 | 8,738,298 |
| 2025-02-11 | 9.43 | 9.44 | 9.19 | 9.25 | -1.39% | 11,034 | 10,220,389 |
| 2025-02-10 | 9.08 | 9.43 | 9.08 | 9.38 | +3.42% | 14,931 | 13,818,729 |
| 2025-02-07 | 9.18 | 9.32 | 8.98 | 9.07 | -0.44% | 11,947 | 10,940,672 |
| 2025-02-06 | 9.02 | 9.19 | 8.9 | 9.11 | +1.11% | 11,271 | 10,236,593 |
| 2025-02-05 | 8.84 | 9.07 | 8.77 | 9.01 | +2.85% | 12,087 | 10,845,385 |
| 2025-01-27 | 8.83 | 9.04 | 8.7 | 8.76 | -1.13% | 13,822 | 12,257,020 |
| 2025-01-24 | 8.68 | 8.9 | 8.58 | 8.86 | +2.07% | 12,951 | 11,292,671 |
| 2025-01-23 | 8.83 | 8.95 | 8.64 | 8.68 | -1.59% | 15,500 | 13,618,647 |
| 2025-01-22 | 8.94 | 8.95 | 8.7 | 8.82 | -1.78% | 19,678 | 17,314,481 |
| 2025-01-21 | 8.89 | 9.03 | 8.69 | 8.98 | +1.47% | 15,442 | 13,687,856 |
| 2025-01-20 | 8.54 | 8.9 | 8.5 | 8.85 | +2.91% | 13,767 | 12,055,962 |
| 2025-01-17 | 8.64 | 8.7 | 8.42 | 8.6 | 0% | 7,800 | 6,669,346 |
| 2025-01-16 | 8.68 | 8.99 | 8.55 | 8.6 | -0.81% | 14,175 | 12,366,932 |
| 2025-01-15 | 8.69 | 8.74 | 8.51 | 8.67 | 0% | 7,684 | 6,617,613 |
| 2025-01-14 | 8.18 | 8.73 | 8.18 | 8.67 | +7.04% | 16,738 | 14,298,649 |
| 2025-01-13 | 8 | 8.22 | 7.69 | 8.1 | +0.5% | 8,302 | 6,618,269 |
| 2025-01-10 | 8.35 | 8.47 | 8.05 | 8.06 | -2.89% | 9,270 | 7,660,217 |
| 2025-01-09 | 8.44 | 8.48 | 8.27 | 8.3 | -2.12% | 8,337 | 6,972,809 |
| 2025-01-08 | 8.38 | 8.59 | 8 | 8.48 | +0.95% | 14,478 | 12,034,581 |
| 2025-01-07 | 8.18 | 8.42 | 8.13 | 8.4 | +2.82% | 9,203 | 7,652,753 |
| 2025-01-06 | 8.08 | 8.34 | 7.73 | 8.17 | +0.62% | 12,928 | 10,514,044 |
| 2025-01-03 | 8.53 | 8.62 | 8.1 | 8.12 | -5.36% | 12,719 | 10,597,903 |
| 2025-01-02 | 8.74 | 9.03 | 8.43 | 8.58 | -1.94% | 14,593 | 12,762,778 |
| 2024-12-31 | 9.08 | 9.08 | 8.65 | 8.75 | -2.23% | 11,088 | 9,797,532 |
| 2024-12-30 | 8.94 | 9 | 8.52 | 8.95 | 0% | 13,901 | 12,304,596 |
| 2024-12-27 | 8.93 | 9.09 | 8.83 | 8.95 | +0.22% | 11,125 | 9,973,047 |
| 2024-12-26 | 8.64 | 9.05 | 8.64 | 8.93 | +3.72% | 13,793 | 12,271,075 |
| 2024-12-25 | 8.94 | 8.97 | 8.51 | 8.61 | -3.69% | 17,199 | 14,910,168 |
| 2024-12-24 | 8.74 | 8.97 | 8.74 | 8.94 | +2.17% | 21,861 | 19,413,887 |
| 2024-12-23 | 9.35 | 9.35 | 8.71 | 8.75 | -6.02% | 29,886 | 26,603,784 |
| 2024-12-20 | 9.19 | 9.35 | 9 | 9.31 | +1.64% | 23,033 | 21,204,063 |
| 2024-12-19 | 9.07 | 9.16 | 8.92 | 9.16 | +1.1% | 20,145 | 18,210,825 |
| 2024-12-18 | 9.1 | 9.28 | 8.85 | 9.06 | -0.44% | 27,918 | 25,417,221 |
| 2024-12-17 | 10 | 10.24 | 9.09 | 9.1 | -14.63% | 55,288 | 52,098,354 |
| 2024-12-16 | 10.74 | 10.9 | 10.56 | 10.66 | -0.74% | 15,014 | 16,077,707 |
| 2024-12-13 | 11.11 | 11.15 | 10.74 | 10.74 | -3.33% | 15,696 | 17,064,865 |
| 2024-12-12 | 11.11 | 11.22 | 10.93 | 11.11 | +0.36% | 13,415 | 14,852,132 |
| 2024-12-11 | 10.88 | 11.16 | 10.83 | 11.07 | +1.37% | 13,000 | 14,326,362 |
| 2024-12-10 | 11.3 | 11.36 | 10.92 | 10.92 | -0.09% | 22,022 | 24,516,745 |
| 2024-12-09 | 11.03 | 11.22 | 10.75 | 10.93 | +0.64% | 20,842 | 22,953,186 |
| 2024-12-06 | 10.79 | 11 | 10.77 | 10.86 | +0.28% | 12,187 | 13,278,706 |
| 2024-12-05 | 10.59 | 11.06 | 10.58 | 10.83 | +1.5% | 10,776 | 11,715,309 |
| 2024-12-04 | 10.81 | 10.97 | 10.6 | 10.67 | -2.2% | 12,885 | 13,896,806 |
| 2024-12-03 | 10.86 | 11.08 | 10.78 | 10.91 | +1.02% | 13,715 | 14,939,367 |
| 2024-12-02 | 10.7 | 10.83 | 10.67 | 10.8 | +0.93% | 13,652 | 14,704,564 |
| 2024-11-29 | 10.56 | 10.8 | 10.44 | 10.7 | +0.94% | 12,364 | 13,174,721 |
| 2024-11-28 | 10.55 | 10.8 | 10.55 | 10.6 | +0.86% | 11,809 | 12,569,413 |
| 2024-11-27 | 10.52 | 10.54 | 10.01 | 10.51 | +0.29% | 14,348 | 14,731,458 |
| 2024-11-26 | 10.57 | 10.81 | 10.42 | 10.48 | -1.78% | 12,504 | 13,263,082 |
| 2024-11-25 | 10.31 | 10.67 | 10.31 | 10.67 | +4.1% | 14,920 | 15,657,100 |
| 2024-11-22 | 10.91 | 10.97 | 10.25 | 10.25 | -5.7% | 17,091 | 18,125,164 |
| 2024-11-21 | 10.88 | 10.98 | 10.73 | 10.87 | +0.28% | 12,805 | 13,900,268 |
| 2024-11-20 | 10.76 | 10.93 | 10.73 | 10.84 | +0.84% | 12,308 | 13,339,417 |
| 2024-11-19 | 10.41 | 10.78 | 10.37 | 10.75 | +2.58% | 15,959 | 16,868,860 |
| 2024-11-18 | 10.87 | 10.99 | 10.32 | 10.48 | -2.51% | 20,827 | 22,044,975 |
| 2024-11-15 | 11.22 | 11.37 | 10.71 | 10.75 | -4.27% | 18,208 | 20,124,627 |
| 2024-11-14 | 11.77 | 11.8 | 11.12 | 11.23 | -3.85% | 19,945 | 22,717,185 |
| 2024-11-13 | 11.66 | 11.99 | 11.43 | 11.68 | -0.6% | 27,018 | 31,526,600 |
| 2024-11-12 | 12.8 | 12.8 | 11.58 | 11.75 | -6.37% | 59,222 | 70,379,254 |
| 2024-11-11 | 11.54 | 12.82 | 11.48 | 12.55 | +8.75% | 57,380 | 69,567,904 |
| 2024-11-08 | 11.25 | 11.94 | 11.12 | 11.54 | +4.43% | 42,439 | 48,734,905 |
| 2024-11-07 | 10.82 | 11.1 | 10.78 | 11.05 | +1.38% | 23,272 | 25,573,405 |
| 2024-11-06 | 11.13 | 11.25 | 10.75 | 10.9 | -1.09% | 30,464 | 33,386,719 |
| 2024-11-05 | 10.63 | 11.08 | 10.63 | 11.02 | +2.32% | 29,283 | 31,887,797 |
| 2024-11-04 | 10.72 | 10.82 | 10.5 | 10.77 | +0.47% | 20,421 | 21,828,697 |
| 2024-11-01 | 11.59 | 11.99 | 10.69 | 10.72 | -7.51% | 46,660 | 52,221,936 |
| 2024-10-31 | 11.96 | 11.96 | 11.51 | 11.59 | -2.69% | 43,588 | 50,907,878 |
| 2024-10-30 | 11.9 | 12.12 | 11.16 | 11.91 | -0.33% | 68,248 | 79,542,781 |
| 2024-10-29 | 12.77 | 12.8 | 11.87 | 11.95 | -7.58% | 68,186 | 83,058,539 |
| 2024-10-28 | 12.6 | 12.97 | 12.23 | 12.93 | +8.02% | 73,392 | 92,337,322 |
| 2024-10-25 | 11.46 | 12 | 11.35 | 11.97 | +4.09% | 47,820 | 56,373,763 |
| 2024-10-24 | 11.99 | 12.46 | 11.26 | 11.5 | -1.54% | 55,218 | 64,725,179 |
| 2024-10-23 | 11.22 | 12.25 | 11.18 | 11.68 | +3.64% | 59,729 | 70,014,867 |
| 2024-10-22 | 11.55 | 11.61 | 11.15 | 11.27 | -1.83% | 38,523 | 43,681,946 |
| 2024-10-21 | 11.37 | 11.86 | 11.25 | 11.48 | +1.06% | 56,835 | 65,518,870 |
| 2024-10-18 | 10.95 | 11.58 | 10.8 | 11.36 | +3.56% | 61,220 | 69,146,809 |
| 2024-10-17 | 11.98 | 12.26 | 10.81 | 10.97 | -5.43% | 72,509 | 83,470,690 |
| 2024-10-16 | 10.54 | 11.77 | 10.5 | 11.6 | +9.64% | 65,989 | 74,282,053 |
| 2024-10-15 | 10.49 | 11.29 | 10.3 | 10.58 | +0.76% | 49,377 | 53,155,409 |
| 2024-10-14 | 10.49 | 10.56 | 9.81 | 10.5 | +4.06% | 41,483 | 42,764,907 |
| 2024-10-11 | 9.82 | 10.1 | 9.52 | 10.09 | +2.75% | 26,863 | 26,355,368 |
| 2024-10-10 | 10.08 | 10.4 | 9.8 | 9.82 | -1.9% | 30,297 | 30,486,661 |
| 2024-10-09 | 11.8 | 11.83 | 10 | 10.01 | -19.6% | 66,153 | 71,819,584 |
| 2024-10-08 | 13.56 | 13.99 | 11.93 | 12.45 | +5.78% | 104,386 | 133,456,734 |
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：