股票概览
9.85
-0.71%
-0.07
9.92
开盘价
9.96
最高价
9.65
最低价
36,053
成交量
数据更新至: 2025-03-25
技术指标
10.12
MA5 (5日均线)
10.21
MA10 (10日均线)
10.11
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 | 9.92 | 9.96 | 9.65 | 9.85 | -0.71% | 36,053 | 35,272,579 |
| 2025-03-24 | 10.53 | 10.6 | 9.74 | 9.92 | -3.41% | 85,829 | 86,733,984 |
| 2025-03-21 | 10.19 | 10.54 | 10.07 | 10.27 | +0.79% | 61,488 | 63,119,627 |
| 2025-03-20 | 10.37 | 10.43 | 10.12 | 10.19 | -1.74% | 46,466 | 47,332,952 |
| 2025-03-19 | 10.22 | 10.51 | 10.16 | 10.37 | +0.88% | 63,833 | 66,113,563 |
| 2025-03-18 | 10.25 | 10.38 | 10.11 | 10.28 | +0.49% | 48,378 | 49,441,359 |
| 2025-03-17 | 10.26 | 10.37 | 10.05 | 10.23 | -0.2% | 52,015 | 53,035,507 |
| 2025-03-14 | 10.37 | 10.37 | 9.96 | 10.25 | -0.29% | 56,668 | 57,585,171 |
| 2025-03-13 | 10.4 | 10.51 | 10.1 | 10.28 | -1.63% | 75,939 | 78,136,996 |
| 2025-03-12 | 10.8 | 10.93 | 10.41 | 10.45 | -2.43% | 79,437 | 84,852,480 |
| 2025-03-11 | 10.6 | 11 | 10.54 | 10.71 | -0.28% | 65,672 | 70,236,074 |
| 2025-03-10 | 10.86 | 11.14 | 10.7 | 10.74 | -1.38% | 121,460 | 132,539,456 |
| 2025-03-07 | 10.07 | 10.98 | 10.05 | 10.89 | +8.04% | 142,730 | 150,621,408 |
| 2025-03-06 | 10.15 | 10.24 | 9.98 | 10.08 | +0.4% | 52,536 | 53,007,817 |
| 2025-03-05 | 9.97 | 10.33 | 9.87 | 10.04 | -0.1% | 74,325 | 74,899,521 |
| 2025-03-04 | 9.55 | 10.05 | 9.55 | 10.05 | +3.18% | 85,898 | 85,020,703 |
| 2025-03-03 | 9.42 | 10.28 | 9.41 | 9.74 | +3.29% | 106,424 | 105,473,856 |
| 2025-02-28 | 9.27 | 9.57 | 9.27 | 9.43 | +0.75% | 97,391 | 92,170,533 |
| 2025-02-27 | 9.1 | 9.65 | 9.02 | 9.36 | +2.3% | 108,330 | 101,478,192 |
| 2025-02-26 | 9.33 | 9.4 | 9.01 | 9.15 | -1.82% | 85,174 | 77,991,644 |
| 2025-02-25 | 9.45 | 9.48 | 9.23 | 9.32 | -0.64% | 58,734 | 54,954,386 |
| 2025-02-24 | 9.25 | 9.49 | 9.17 | 9.38 | +1.19% | 51,957 | 48,553,516 |
| 2025-02-21 | 9.29 | 9.43 | 9.1 | 9.27 | -0.86% | 40,251 | 37,111,786 |
| 2025-02-20 | 9.31 | 9.5 | 9.26 | 9.35 | 0% | 50,041 | 46,881,953 |
| 2025-02-19 | 9.27 | 9.55 | 9.13 | 9.35 | +2.52% | 59,600 | 55,908,150 |
| 2025-02-18 | 9.37 | 9.4 | 9.03 | 9.12 | -2.36% | 49,018 | 45,179,661 |
| 2025-02-17 | 9.65 | 9.78 | 9.25 | 9.34 | -3.11% | 82,360 | 78,066,481 |
| 2025-02-14 | 9.45 | 9.65 | 9.35 | 9.64 | +2.34% | 51,606 | 49,426,593 |
| 2025-02-13 | 9.32 | 9.59 | 9.31 | 9.42 | +1.07% | 42,650 | 40,300,768 |
| 2025-02-12 | 9.34 | 9.5 | 9.26 | 9.32 | -0.11% | 30,028 | 28,123,476 |
| 2025-02-11 | 9.53 | 9.58 | 9.33 | 9.33 | -2.1% | 32,201 | 30,252,984 |
| 2025-02-10 | 9.25 | 9.55 | 9.16 | 9.53 | +3.14% | 52,000 | 48,934,578 |
| 2025-02-07 | 9.07 | 9.46 | 9.07 | 9.24 | +1.87% | 46,335 | 42,835,710 |
| 2025-02-06 | 9 | 9.12 | 8.93 | 9.07 | +0.44% | 25,357 | 22,939,693 |
| 2025-02-05 | 8.88 | 9.09 | 8.88 | 9.03 | +2.03% | 24,558 | 22,078,889 |
| 2025-01-27 | 8.82 | 9.13 | 8.82 | 8.85 | +0.23% | 29,147 | 26,205,031 |
| 2025-01-24 | 8.83 | 8.93 | 8.66 | 8.83 | +0.91% | 27,297 | 24,070,009 |
| 2025-01-23 | 9.16 | 9.21 | 8.75 | 8.75 | -3.1% | 41,593 | 37,418,449 |
| 2025-01-22 | 9.1 | 9.66 | 8.97 | 9.03 | +0.44% | 50,458 | 46,144,720 |
| 2025-01-21 | 9.18 | 9.28 | 8.9 | 8.99 | -2.18% | 30,580 | 27,500,589 |
| 2025-01-20 | 9.22 | 9.25 | 9.07 | 9.19 | -0.22% | 28,358 | 25,992,604 |
| 2025-01-17 | 8.93 | 9.22 | 8.83 | 9.21 | +2.56% | 63,849 | 57,622,395 |
| 2025-01-16 | 8.88 | 9.36 | 8.88 | 8.98 | +1.13% | 85,343 | 77,635,076 |
| 2025-01-15 | 8.6 | 9.04 | 8.6 | 8.88 | +2.3% | 97,638 | 85,932,705 |
| 2025-01-14 | 7.96 | 8.68 | 7.96 | 8.68 | +10.01% | 63,317 | 54,417,098 |
| 2025-01-13 | 7.75 | 7.9 | 7.61 | 7.89 | 0% | 23,720 | 18,476,263 |
| 2025-01-10 | 8.1 | 8.19 | 7.84 | 7.89 | -3.19% | 31,143 | 24,874,589 |
| 2025-01-09 | 8 | 8.2 | 7.92 | 8.15 | +1.12% | 29,207 | 23,661,898 |
| 2025-01-08 | 8.1 | 8.15 | 7.82 | 8.06 | -0.49% | 35,366 | 28,302,456 |
| 2025-01-07 | 7.78 | 8.24 | 7.71 | 8.1 | +4.52% | 49,310 | 39,041,664 |
| 2025-01-06 | 7.6 | 7.93 | 7.5 | 7.75 | -1.65% | 60,455 | 46,875,081 |
| 2025-01-03 | 8.57 | 8.72 | 7.87 | 7.88 | -4.48% | 104,870 | 87,070,195 |
| 2025-01-02 | 8.33 | 8.52 | 8.22 | 8.25 | -1.2% | 39,067 | 32,679,012 |
| 2024-12-31 | 8.85 | 8.92 | 8.35 | 8.35 | -4.68% | 43,013 | 36,940,860 |
| 2024-12-30 | 8.66 | 8.92 | 8.53 | 8.76 | +1.27% | 71,565 | 62,819,536 |
| 2024-12-27 | 8.32 | 8.84 | 8.26 | 8.65 | +3.97% | 58,965 | 50,876,516 |
| 2024-12-26 | 8.27 | 8.44 | 8.25 | 8.32 | -0.36% | 37,254 | 31,002,054 |
| 2024-12-25 | 8.74 | 8.84 | 8.1 | 8.35 | -2.79% | 39,071 | 32,806,056 |
| 2024-12-24 | 8.85 | 8.85 | 8.39 | 8.59 | -2.94% | 65,709 | 56,424,912 |
| 2024-12-23 | 9.36 | 9.45 | 8.74 | 8.85 | -8.39% | 91,316 | 82,328,835 |
| 2024-12-20 | 9.75 | 9.89 | 9.59 | 9.66 | -1.63% | 47,020 | 45,824,862 |
| 2024-12-19 | 9.7 | 9.99 | 9.59 | 9.82 | +0.51% | 38,154 | 37,243,264 |
| 2024-12-18 | 9.71 | 9.85 | 9.5 | 9.77 | +0.62% | 33,209 | 32,206,385 |
| 2024-12-17 | 10.09 | 10.22 | 9.63 | 9.71 | -3.77% | 42,391 | 41,700,148 |
| 2024-12-16 | 10.16 | 10.3 | 10.01 | 10.09 | -0.98% | 35,773 | 36,276,976 |
| 2024-12-13 | 10.49 | 10.5 | 10.19 | 10.19 | -3.41% | 44,634 | 46,148,298 |
| 2024-12-12 | 10.42 | 10.56 | 10.29 | 10.55 | +1.25% | 48,253 | 50,307,286 |
| 2024-12-11 | 10.58 | 10.59 | 10.4 | 10.42 | -0.76% | 40,509 | 42,376,943 |
| 2024-12-10 | 10.85 | 10.97 | 10.5 | 10.5 | -0.66% | 63,429 | 67,556,734 |
| 2024-12-09 | 10.76 | 11.03 | 10.54 | 10.57 | -1.58% | 67,867 | 72,912,609 |
| 2024-12-06 | 10.66 | 10.86 | 10.41 | 10.74 | +0.66% | 63,456 | 67,505,675 |
| 2024-12-05 | 10.63 | 10.73 | 10.26 | 10.67 | +0.28% | 75,885 | 79,912,469 |
| 2024-12-04 | 10.55 | 11.27 | 10.5 | 10.64 | -0.37% | 79,278 | 85,516,215 |
| 2024-12-03 | 10.39 | 11.01 | 10.3 | 10.68 | +2.99% | 122,141 | 130,647,991 |
| 2024-12-02 | 10.3 | 10.63 | 10.27 | 10.37 | +0.68% | 71,994 | 74,985,699 |
| 2024-11-29 | 10.38 | 10.55 | 10.11 | 10.3 | -1.15% | 70,663 | 73,208,163 |
| 2024-11-28 | 10.19 | 10.53 | 10.06 | 10.42 | +1.46% | 67,464 | 69,833,135 |
| 2024-11-27 | 10.23 | 10.39 | 9.86 | 10.27 | +0.2% | 70,478 | 71,437,041 |
| 2024-11-26 | 9.99 | 10.57 | 9.99 | 10.25 | +2.5% | 82,061 | 84,634,793 |
| 2024-11-25 | 10.01 | 10.35 | 9.76 | 10 | -0.7% | 66,522 | 66,346,189 |
| 2024-11-22 | 10.46 | 10.46 | 9.86 | 10.07 | -0.89% | 103,695 | 105,246,451 |
| 2024-11-21 | 9.42 | 10.39 | 9.37 | 10.16 | +7.29% | 116,353 | 115,781,375 |
| 2024-11-20 | 9.14 | 9.58 | 9.09 | 9.47 | +4.07% | 60,841 | 57,182,949 |
| 2024-11-19 | 9.15 | 9.24 | 8.89 | 9.1 | -0.55% | 58,047 | 52,566,547 |
| 2024-11-18 | 9.7 | 9.88 | 9.1 | 9.15 | -5.67% | 79,636 | 74,511,669 |
| 2024-11-15 | 10.06 | 10.17 | 9.69 | 9.7 | -3.48% | 50,945 | 50,660,922 |
| 2024-11-14 | 10.32 | 10.35 | 10.03 | 10.05 | -2.62% | 48,593 | 49,394,584 |
| 2024-11-13 | 10.39 | 10.49 | 10.08 | 10.32 | -0.77% | 67,906 | 69,615,763 |
| 2024-11-12 | 10.48 | 10.8 | 10.3 | 10.4 | -2.26% | 115,838 | 122,304,776 |
| 2024-11-11 | 10.35 | 10.78 | 10.1 | 10.64 | +2.41% | 168,337 | 177,443,273 |
| 2024-11-08 | 10.19 | 10.63 | 10 | 10.39 | +2.36% | 128,713 | 132,387,582 |
| 2024-11-07 | 10 | 10.17 | 9.88 | 10.15 | +0.89% | 73,540 | 73,945,555 |
| 2024-11-06 | 10.55 | 10.69 | 9.95 | 10.06 | -4.46% | 135,410 | 138,387,212 |
| 2024-11-05 | 10.52 | 10.69 | 10.3 | 10.53 | +0.19% | 96,051 | 100,917,970 |
| 2024-11-04 | 10.85 | 10.85 | 10.36 | 10.51 | -2.59% | 112,938 | 118,825,724 |
| 2024-11-01 | 10.27 | 11.39 | 10.2 | 10.79 | +4.25% | 233,254 | 255,141,376 |
| 2024-10-31 | 10.16 | 10.77 | 9.96 | 10.35 | +1.77% | 153,258 | 157,337,961 |
| 2024-10-30 | 10.39 | 10.6 | 10.04 | 10.17 | -2.02% | 99,564 | 102,063,561 |
| 2024-10-29 | 10.75 | 10.92 | 10.33 | 10.38 | -2.81% | 147,422 | 156,457,490 |
| 2024-10-28 | 9.79 | 10.76 | 9.79 | 10.68 | +4.2% | 162,314 | 169,938,730 |
| 2024-10-25 | 9.77 | 10.36 | 9.69 | 10.25 | +6.33% | 140,227 | 141,292,376 |
| 2024-10-24 | 10.19 | 10.44 | 9.56 | 9.64 | -4.46% | 171,953 | 168,583,321 |
| 2024-10-23 | 9.68 | 10.2 | 9.63 | 10.09 | +2.85% | 165,212 | 164,847,086 |
| 2024-10-22 | 9.38 | 9.99 | 9.3 | 9.81 | +3.15% | 254,003 | 245,493,861 |
| 2024-10-21 | 8.66 | 9.53 | 8.66 | 9.51 | +9.82% | 361,654 | 338,806,857 |
| 2024-10-18 | 8.38 | 8.84 | 8.33 | 8.66 | +3.1% | 181,512 | 156,999,031 |
| 2024-10-17 | 8 | 8.8 | 8 | 8.4 | +5% | 195,763 | 166,497,155 |
| 2024-10-16 | 7.88 | 8.14 | 7.8 | 8 | -0.25% | 54,400 | 43,589,757 |
| 2024-10-15 | 7.88 | 8.36 | 7.81 | 8.02 | +0.75% | 87,542 | 70,727,394 |
| 2024-10-14 | 7.9 | 7.97 | 7.73 | 7.96 | +2.18% | 69,322 | 54,579,462 |
| 2024-10-11 | 8.24 | 8.24 | 7.65 | 7.79 | -5.46% | 81,180 | 63,800,126 |
| 2024-10-10 | 8.41 | 8.74 | 8.23 | 8.24 | -1.08% | 101,022 | 85,030,073 |
| 2024-10-09 | 9 | 9.14 | 8.31 | 8.33 | -9.06% | 148,384 | 129,403,483 |
| 2024-10-08 | 9.32 | 9.34 | 8.57 | 9.16 | +7.89% | 205,198 | 185,051,440 |
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：