股票概览
9.58
-1.14%
-0.11
9.69
开盘价
9.73
最高价
9.48
最低价
127,591
成交量
数据更新至: 2025-03-25
技术指标
9.85
MA5 (5日均线)
9.99
MA10 (10日均线)
10.03
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 | 9.69 | 9.73 | 9.48 | 9.58 | -1.14% | 127,591 | 122,102,755 |
| 2025-03-24 | 9.82 | 9.89 | 9.57 | 9.69 | -1.32% | 202,947 | 197,034,624 |
| 2025-03-21 | 10.02 | 10.15 | 9.82 | 9.82 | -2.29% | 217,700 | 216,647,127 |
| 2025-03-20 | 10.13 | 10.24 | 9.98 | 10.05 | -0.4% | 207,661 | 209,829,530 |
| 2025-03-19 | 9.98 | 10.12 | 9.93 | 10.09 | +0.8% | 221,897 | 222,665,374 |
| 2025-03-18 | 10.07 | 10.1 | 9.93 | 10.01 | -0.6% | 210,708 | 210,800,823 |
| 2025-03-17 | 10.22 | 10.24 | 9.97 | 10.07 | -0.98% | 168,456 | 169,658,533 |
| 2025-03-14 | 10.12 | 10.2 | 9.99 | 10.17 | +0.79% | 223,703 | 226,701,892 |
| 2025-03-13 | 10.33 | 10.35 | 10.01 | 10.09 | -2.32% | 229,372 | 232,668,253 |
| 2025-03-12 | 10.45 | 10.48 | 10.25 | 10.33 | -0.58% | 215,613 | 222,425,911 |
| 2025-03-11 | 10.55 | 10.65 | 10.31 | 10.39 | -2.9% | 304,214 | 317,186,078 |
| 2025-03-10 | 10.63 | 10.9 | 10.45 | 10.7 | +1.52% | 445,902 | 477,194,709 |
| 2025-03-07 | 10.48 | 10.59 | 10.35 | 10.54 | 0% | 362,261 | 379,721,623 |
| 2025-03-06 | 10.81 | 10.85 | 10.51 | 10.54 | -2.04% | 709,828 | 753,198,135 |
| 2025-03-05 | 10.1 | 10.76 | 10.05 | 10.76 | +10.02% | 630,029 | 668,652,311 |
| 2025-03-04 | 9.67 | 10 | 9.64 | 9.78 | +0.2% | 272,021 | 268,387,053 |
| 2025-03-03 | 9.35 | 9.95 | 9.33 | 9.76 | +4.16% | 611,621 | 599,251,841 |
| 2025-02-28 | 9.32 | 9.8 | 9.31 | 9.37 | -0.43% | 429,374 | 411,716,863 |
| 2025-02-27 | 9.44 | 9.57 | 9.26 | 9.41 | -0.21% | 370,834 | 348,513,795 |
| 2025-02-26 | 9.59 | 9.79 | 9.41 | 9.43 | -1.46% | 354,167 | 338,667,126 |
| 2025-02-25 | 9.5 | 9.86 | 9.41 | 9.57 | +0.53% | 538,451 | 521,240,664 |
| 2025-02-24 | 9.26 | 9.58 | 9.2 | 9.52 | +2.81% | 404,771 | 382,600,754 |
| 2025-02-21 | 9.3 | 9.35 | 9.18 | 9.26 | -1.38% | 253,924 | 234,830,586 |
| 2025-02-20 | 9.48 | 9.48 | 9.27 | 9.39 | -0.95% | 192,016 | 179,200,515 |
| 2025-02-19 | 9.44 | 9.62 | 9.35 | 9.48 | +1.07% | 262,305 | 249,104,701 |
| 2025-02-18 | 9.46 | 9.54 | 9.31 | 9.38 | -0.95% | 206,401 | 194,701,779 |
| 2025-02-17 | 9.52 | 9.59 | 9.25 | 9.47 | -1.15% | 352,521 | 331,207,100 |
| 2025-02-14 | 9.73 | 9.79 | 9.52 | 9.58 | -1.54% | 235,056 | 226,054,221 |
| 2025-02-13 | 10.11 | 10.18 | 9.71 | 9.73 | -2.8% | 225,695 | 223,257,194 |
| 2025-02-12 | 9.65 | 10.06 | 9.65 | 10.01 | +2.88% | 360,484 | 358,341,103 |
| 2025-02-11 | 9.9 | 9.97 | 9.64 | 9.73 | -1.92% | 288,869 | 281,927,736 |
| 2025-02-10 | 9.8 | 10.03 | 9.53 | 9.92 | -0.3% | 551,702 | 539,136,669 |
| 2025-02-07 | 9.1 | 10.01 | 8.96 | 9.95 | +7.8% | 601,559 | 571,047,533 |
| 2025-02-06 | 9.72 | 9.73 | 9 | 9.23 | -5.14% | 619,470 | 570,513,840 |
| 2025-02-05 | 10.01 | 10.06 | 9.67 | 9.73 | -2.99% | 265,458 | 260,189,414 |
| 2025-01-27 | 9.7 | 10.15 | 9.68 | 10.03 | +3.51% | 333,079 | 332,571,078 |
| 2025-01-24 | 9.75 | 9.85 | 9.62 | 9.69 | -0.82% | 207,125 | 201,528,171 |
| 2025-01-23 | 10.18 | 10.22 | 9.76 | 9.77 | -3.36% | 318,351 | 314,940,118 |
| 2025-01-22 | 10.18 | 10.4 | 9.99 | 10.11 | -1.37% | 177,736 | 179,809,310 |
| 2025-01-21 | 10.05 | 10.27 | 9.97 | 10.25 | +1.99% | 194,567 | 197,192,702 |
| 2025-01-20 | 10.03 | 10.37 | 10 | 10.05 | -0.1% | 217,114 | 220,661,656 |
| 2025-01-17 | 10.01 | 10.25 | 9.68 | 10.06 | -0.3% | 259,211 | 258,794,584 |
| 2025-01-16 | 10.05 | 10.37 | 9.98 | 10.09 | +1.82% | 233,237 | 236,890,346 |
| 2025-01-15 | 10.21 | 10.27 | 9.76 | 9.91 | -2.94% | 278,487 | 277,787,244 |
| 2025-01-14 | 9.4 | 10.29 | 9.35 | 10.21 | +8.5% | 474,804 | 475,350,313 |
| 2025-01-13 | 9.43 | 9.77 | 9.27 | 9.41 | -2.79% | 234,805 | 223,033,267 |
| 2025-01-10 | 9.96 | 10.01 | 9.65 | 9.68 | -2.62% | 223,432 | 218,575,671 |
| 2025-01-09 | 10 | 10.06 | 9.71 | 9.94 | -1.29% | 212,473 | 209,918,895 |
| 2025-01-08 | 9.58 | 10.13 | 9.46 | 10.07 | +3.81% | 288,756 | 283,356,870 |
| 2025-01-07 | 9.81 | 10.05 | 9.5 | 9.7 | -1.72% | 289,425 | 281,944,146 |
| 2025-01-06 | 9.74 | 10.2 | 9.74 | 9.87 | +0.2% | 353,037 | 351,704,279 |
| 2025-01-03 | 9.58 | 10.2 | 9.58 | 9.85 | +2.82% | 463,420 | 461,127,666 |
| 2025-01-02 | 9.68 | 10.1 | 9.49 | 9.58 | -1.24% | 363,221 | 355,807,687 |
| 2024-12-31 | 9.7 | 9.84 | 9.53 | 9.7 | -0.21% | 168,775 | 163,843,269 |
| 2024-12-30 | 9.65 | 9.84 | 9.59 | 9.72 | +0.62% | 153,161 | 149,051,767 |
| 2024-12-27 | 9.51 | 9.71 | 9.44 | 9.66 | +1.9% | 150,019 | 144,152,760 |
| 2024-12-26 | 9.57 | 9.67 | 9.43 | 9.48 | -1.15% | 142,794 | 135,536,281 |
| 2024-12-25 | 9.82 | 9.83 | 9.51 | 9.59 | -2.34% | 157,460 | 151,472,438 |
| 2024-12-24 | 9.75 | 9.98 | 9.55 | 9.82 | +0.61% | 221,246 | 215,695,080 |
| 2024-12-23 | 9.48 | 9.92 | 9.21 | 9.76 | +2.95% | 308,785 | 301,618,788 |
| 2024-12-20 | 9.48 | 9.58 | 9.21 | 9.48 | -0.63% | 227,140 | 213,323,358 |
| 2024-12-19 | 9.56 | 9.68 | 9.45 | 9.54 | -1.04% | 149,152 | 142,306,784 |
| 2024-12-18 | 9.58 | 9.8 | 9.58 | 9.64 | +0.1% | 158,495 | 153,604,274 |
| 2024-12-17 | 9.46 | 9.78 | 9.46 | 9.63 | +1.8% | 231,663 | 223,609,898 |
| 2024-12-16 | 9.64 | 9.72 | 9.27 | 9.46 | -3.17% | 362,946 | 343,234,740 |
| 2024-12-13 | 10.09 | 10.09 | 9.73 | 9.77 | -1.01% | 320,837 | 315,616,739 |
| 2024-12-12 | 9.74 | 10 | 9.72 | 9.87 | +1.33% | 266,848 | 263,362,778 |
| 2024-12-11 | 9.99 | 10.04 | 9.63 | 9.74 | -2.89% | 352,783 | 346,581,759 |
| 2024-12-10 | 10.38 | 10.4 | 9.99 | 10.03 | -0.69% | 220,547 | 223,380,437 |
| 2024-12-09 | 10.2 | 10.26 | 10.03 | 10.1 | -1.46% | 150,090 | 151,942,501 |
| 2024-12-06 | 10.21 | 10.3 | 10.13 | 10.25 | +0.39% | 127,496 | 130,269,961 |
| 2024-12-05 | 10.32 | 10.33 | 9.98 | 10.21 | -1.83% | 227,846 | 231,066,806 |
| 2024-12-04 | 10.66 | 10.75 | 10.28 | 10.4 | -2.35% | 243,186 | 253,574,818 |
| 2024-12-03 | 10.42 | 10.72 | 10.4 | 10.65 | +2.21% | 244,796 | 259,764,853 |
| 2024-12-02 | 10.38 | 10.66 | 10.31 | 10.42 | -0.1% | 243,824 | 255,338,383 |
| 2024-11-29 | 10.35 | 10.54 | 10.15 | 10.43 | +0.38% | 259,746 | 268,990,840 |
| 2024-11-28 | 10.9 | 10.95 | 10.35 | 10.39 | -3.71% | 274,716 | 289,240,625 |
| 2024-11-27 | 10.06 | 10.83 | 9.98 | 10.79 | +6.41% | 408,985 | 428,431,681 |
| 2024-11-26 | 10.41 | 10.54 | 10.08 | 10.14 | -3.89% | 314,526 | 322,316,578 |
| 2024-11-25 | 10.3 | 10.78 | 10.15 | 10.55 | +4.46% | 492,539 | 517,602,762 |
| 2024-11-22 | 9.88 | 10.55 | 9.85 | 10.1 | +2.02% | 625,711 | 644,475,135 |
| 2024-11-21 | 9.63 | 9.93 | 9.5 | 9.9 | +1.33% | 337,521 | 330,274,701 |
| 2024-11-20 | 9.55 | 10.04 | 9.49 | 9.77 | +2.84% | 498,212 | 486,376,873 |
| 2024-11-19 | 9.15 | 9.52 | 9.09 | 9.5 | +4.17% | 394,627 | 368,385,540 |
| 2024-11-18 | 9.04 | 9.52 | 9.02 | 9.12 | +0.88% | 385,427 | 357,025,897 |
| 2024-11-15 | 9.12 | 9.37 | 9.02 | 9.04 | -1.85% | 248,723 | 229,152,646 |
| 2024-11-14 | 9.11 | 9.4 | 9.07 | 9.21 | +0.44% | 341,911 | 315,255,771 |
| 2024-11-13 | 9.35 | 9.75 | 9.02 | 9.17 | -1.61% | 517,427 | 480,482,560 |
| 2024-11-12 | 10.32 | 10.4 | 9.22 | 9.32 | -4.99% | 936,501 | 900,441,033 |
| 2024-11-11 | 9.58 | 9.9 | 9.55 | 9.81 | +3.05% | 326,203 | 318,182,576 |
| 2024-11-08 | 9.47 | 9.69 | 9.4 | 9.52 | +0.53% | 329,297 | 314,894,901 |
| 2024-11-07 | 9.19 | 9.52 | 9.05 | 9.47 | +1.61% | 362,325 | 338,495,474 |
| 2024-11-06 | 9.8 | 10.15 | 9.25 | 9.32 | -5.67% | 639,720 | 617,517,871 |
| 2024-11-05 | 9.75 | 10 | 9.44 | 9.88 | +1.02% | 545,741 | 532,422,577 |
| 2024-11-04 | 9.77 | 9.82 | 9.48 | 9.78 | +1.24% | 553,619 | 534,513,239 |
| 2024-11-01 | 9 | 9.77 | 8.75 | 9.66 | +8.17% | 833,501 | 779,789,378 |
| 2024-10-31 | 8.5 | 9.06 | 8.23 | 8.93 | +6.31% | 676,902 | 591,962,361 |
| 2024-10-30 | 8.25 | 8.49 | 8.22 | 8.4 | +1.94% | 336,294 | 280,949,841 |
| 2024-10-29 | 8.39 | 8.53 | 8.23 | 8.24 | -1.79% | 327,278 | 273,545,444 |
| 2024-10-28 | 8.13 | 8.42 | 8.03 | 8.39 | +1.94% | 386,452 | 320,090,940 |
| 2024-10-25 | 7.68 | 8.3 | 7.68 | 8.23 | +8.29% | 718,162 | 584,916,841 |
| 2024-10-24 | 7.68 | 7.68 | 7.53 | 7.6 | -1.04% | 178,304 | 135,242,892 |
| 2024-10-23 | 7.77 | 7.79 | 7.63 | 7.68 | -1.03% | 270,857 | 208,584,204 |
| 2024-10-22 | 7.67 | 7.86 | 7.63 | 7.76 | +1.17% | 255,160 | 198,053,516 |
| 2024-10-21 | 7.75 | 7.81 | 7.55 | 7.67 | -0.26% | 247,358 | 189,522,480 |
| 2024-10-18 | 7.48 | 7.81 | 7.43 | 7.69 | +2.4% | 300,648 | 230,263,732 |
| 2024-10-17 | 7.68 | 7.8 | 7.46 | 7.51 | -1.31% | 266,055 | 202,784,141 |
| 2024-10-16 | 7.5 | 7.67 | 7.49 | 7.61 | 0% | 173,758 | 131,731,723 |
| 2024-10-15 | 7.93 | 7.93 | 7.61 | 7.61 | -4.76% | 261,371 | 202,476,107 |
| 2024-10-14 | 7.78 | 8 | 7.74 | 7.99 | +3.63% | 247,380 | 194,964,837 |
| 2024-10-11 | 8 | 8 | 7.62 | 7.71 | -3.63% | 231,203 | 180,355,172 |
| 2024-10-10 | 7.73 | 8.21 | 7.73 | 8 | +3.49% | 458,425 | 368,040,306 |
| 2024-10-09 | 8.17 | 8.17 | 7.71 | 7.73 | -7.2% | 467,116 | 370,142,342 |
| 2024-10-08 | 9.21 | 9.21 | 7.97 | 8.33 | -0.72% | 796,411 | 675,767,131 |
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：