股票概览
9.81
-2.87%
-0.29
9.9
开盘价
9.9
最高价
9.65
最低价
286,199
成交量
数据更新至: 2025-03-25
技术指标
9.79
MA5 (5日均线)
9.77
MA10 (10日均线)
9.65
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 | 9.9 | 9.9 | 9.65 | 9.81 | -2.87% | 286,199 | 279,010,987 |
| 2025-03-24 | 9.7 | 10.51 | 9.67 | 10.1 | +3.7% | 734,711 | 741,185,022 |
| 2025-03-21 | 9.55 | 9.8 | 9.39 | 9.74 | +1.78% | 276,647 | 264,944,920 |
| 2025-03-20 | 9.66 | 9.77 | 9.55 | 9.57 | -1.44% | 213,243 | 205,941,804 |
| 2025-03-19 | 9.8 | 9.88 | 9.63 | 9.71 | -1.42% | 257,033 | 250,938,224 |
| 2025-03-18 | 9.88 | 9.98 | 9.75 | 9.85 | -0.2% | 312,659 | 307,464,171 |
| 2025-03-17 | 10.07 | 10.25 | 9.8 | 9.87 | -0.2% | 525,569 | 523,720,960 |
| 2025-03-14 | 9.6 | 9.98 | 9.6 | 9.89 | +3.45% | 536,495 | 527,049,200 |
| 2025-03-13 | 9.6 | 9.68 | 9.41 | 9.56 | -0.83% | 248,922 | 237,601,243 |
| 2025-03-12 | 9.76 | 9.88 | 9.62 | 9.64 | -1.73% | 378,970 | 368,122,405 |
| 2025-03-11 | 9.45 | 9.97 | 9.38 | 9.81 | +2.83% | 480,407 | 467,236,895 |
| 2025-03-10 | 9.42 | 9.67 | 9.35 | 9.54 | +0.1% | 276,630 | 263,116,161 |
| 2025-03-07 | 9.4 | 9.73 | 9.3 | 9.53 | +0.85% | 409,649 | 389,774,907 |
| 2025-03-06 | 9.25 | 9.49 | 9.14 | 9.45 | +2.27% | 382,265 | 356,186,016 |
| 2025-03-05 | 9.4 | 9.4 | 9.08 | 9.24 | -1.7% | 359,490 | 329,918,452 |
| 2025-03-04 | 9.58 | 9.74 | 9.36 | 9.4 | -3.39% | 379,169 | 360,041,842 |
| 2025-03-03 | 9.63 | 10 | 9.42 | 9.73 | +0.1% | 598,789 | 583,576,067 |
| 2025-02-28 | 9.68 | 10.25 | 9.51 | 9.72 | +1.04% | 824,455 | 815,722,525 |
| 2025-02-27 | 9.19 | 9.8 | 9.16 | 9.62 | +4.68% | 802,854 | 764,429,642 |
| 2025-02-26 | 9.18 | 9.27 | 9.06 | 9.19 | +1.1% | 251,232 | 229,548,931 |
| 2025-02-25 | 9.04 | 9.3 | 9.01 | 9.09 | -0.55% | 350,990 | 322,412,076 |
| 2025-02-24 | 8.88 | 9.25 | 8.83 | 9.14 | +2.24% | 348,058 | 316,699,903 |
| 2025-02-21 | 9 | 9.03 | 8.82 | 8.94 | -1.32% | 283,529 | 252,554,595 |
| 2025-02-20 | 8.71 | 9.22 | 8.69 | 9.06 | +4.02% | 485,381 | 438,806,577 |
| 2025-02-19 | 8.6 | 8.71 | 8.53 | 8.71 | +1.16% | 173,785 | 149,969,129 |
| 2025-02-18 | 8.98 | 9.02 | 8.59 | 8.61 | -4.65% | 255,467 | 224,128,123 |
| 2025-02-17 | 8.91 | 9.08 | 8.86 | 9.03 | +0.78% | 244,191 | 219,071,470 |
| 2025-02-14 | 9 | 9.15 | 8.91 | 8.96 | -0.99% | 260,180 | 234,560,246 |
| 2025-02-13 | 8.96 | 9.2 | 8.89 | 9.05 | +1.12% | 351,510 | 318,126,595 |
| 2025-02-12 | 8.93 | 9.01 | 8.86 | 8.95 | +0.45% | 229,400 | 204,840,944 |
| 2025-02-11 | 9.1 | 9.1 | 8.84 | 8.91 | -1.11% | 271,079 | 241,707,338 |
| 2025-02-10 | 8.67 | 9.02 | 8.64 | 9.01 | +4.16% | 372,259 | 329,448,647 |
| 2025-02-07 | 8.51 | 8.74 | 8.44 | 8.65 | +1.65% | 290,045 | 249,692,436 |
| 2025-02-06 | 8.39 | 8.51 | 8.21 | 8.51 | +1.55% | 245,157 | 205,486,922 |
| 2025-02-05 | 8.39 | 8.49 | 8.3 | 8.38 | -0.12% | 175,407 | 146,728,224 |
| 2025-01-27 | 8.66 | 8.74 | 8.38 | 8.39 | -2.56% | 162,202 | 138,206,000 |
| 2025-01-24 | 8.62 | 8.68 | 8.46 | 8.61 | +0.47% | 220,826 | 189,005,862 |
| 2025-01-23 | 8.8 | 8.89 | 8.56 | 8.57 | -1.61% | 232,927 | 203,443,283 |
| 2025-01-22 | 8.95 | 8.95 | 8.68 | 8.71 | -3.44% | 242,564 | 213,156,235 |
| 2025-01-21 | 9.1 | 9.22 | 8.92 | 9.02 | -1.74% | 236,829 | 214,167,499 |
| 2025-01-20 | 9.04 | 9.34 | 8.85 | 9.18 | +1.66% | 379,526 | 345,500,180 |
| 2025-01-17 | 9.15 | 9.29 | 8.98 | 9.03 | -1.85% | 246,305 | 223,923,173 |
| 2025-01-16 | 9.09 | 9.36 | 9 | 9.2 | +1.77% | 390,056 | 359,788,803 |
| 2025-01-15 | 8.98 | 9.41 | 8.95 | 9.04 | +0.11% | 393,755 | 360,908,696 |
| 2025-01-14 | 8.82 | 9.09 | 8.77 | 9.03 | +4.15% | 377,130 | 337,346,987 |
| 2025-01-13 | 8.43 | 8.78 | 8 | 8.67 | +1.88% | 285,257 | 240,639,885 |
| 2025-01-10 | 9 | 9.02 | 8.43 | 8.51 | -6.48% | 308,604 | 269,926,283 |
| 2025-01-09 | 8.92 | 9.19 | 8.81 | 9.1 | +0.89% | 333,464 | 299,957,824 |
| 2025-01-08 | 8.78 | 9.19 | 8.64 | 9.02 | +1.58% | 384,141 | 344,871,310 |
| 2025-01-07 | 8.58 | 8.97 | 8.5 | 8.88 | +1.6% | 351,580 | 307,139,586 |
| 2025-01-06 | 9.2 | 9.2 | 8.74 | 8.74 | -9.99% | 483,992 | 430,238,941 |
| 2025-01-03 | 10.74 | 10.74 | 9.66 | 9.71 | -9.51% | 734,399 | 729,552,185 |
| 2025-01-02 | 9.94 | 10.9 | 9.89 | 10.73 | +7.73% | 968,470 | 1,021,968,272 |
| 2024-12-31 | 9.77 | 10.33 | 9.76 | 9.96 | +2.47% | 607,646 | 612,439,405 |
| 2024-12-30 | 9.91 | 9.91 | 9.59 | 9.72 | -2.99% | 311,950 | 302,356,068 |
| 2024-12-27 | 9.93 | 10.22 | 9.82 | 10.02 | +1.21% | 430,757 | 432,745,845 |
| 2024-12-26 | 9.51 | 10.12 | 9.42 | 9.9 | +4.1% | 456,746 | 451,278,269 |
| 2024-12-25 | 9.74 | 9.75 | 9.2 | 9.51 | -2.96% | 371,576 | 351,466,269 |
| 2024-12-24 | 9.77 | 9.93 | 9.45 | 9.8 | +0.31% | 453,241 | 438,606,463 |
| 2024-12-23 | 10.78 | 10.78 | 9.74 | 9.77 | -9.37% | 599,119 | 606,956,249 |
| 2024-12-20 | 10.73 | 11.05 | 10.68 | 10.78 | +0.37% | 558,602 | 605,905,982 |
| 2024-12-19 | 10.9 | 11.03 | 10.34 | 10.74 | -3.68% | 715,226 | 760,524,755 |
| 2024-12-18 | 10.58 | 11.5 | 10.58 | 11.15 | -5.11% | 947,696 | 1,048,083,943 |
| 2024-12-17 | 12.48 | 12.65 | 11.75 | 11.75 | -10.03% | 413,326 | 493,640,117 |
| 2024-12-16 | 13 | 14.2 | 12.88 | 13.06 | +0.69% | 1,671,702 | 2,261,237,838 |
| 2024-12-13 | 11.68 | 12.97 | 11.46 | 12.97 | +10.01% | 1,562,726 | 1,917,222,814 |
| 2024-12-12 | 12.14 | 13.17 | 11.74 | 11.79 | -2.48% | 1,719,984 | 2,157,255,470 |
| 2024-12-11 | 10.98 | 12.09 | 10.59 | 12.09 | +10.01% | 1,545,241 | 1,746,636,627 |
| 2024-12-10 | 10.37 | 10.99 | 10.21 | 10.99 | +10.01% | 1,097,078 | 1,179,544,761 |
| 2024-12-09 | 10.1 | 10.4 | 9.95 | 9.99 | -1.96% | 397,395 | 401,195,384 |
| 2024-12-06 | 9.88 | 10.43 | 9.72 | 10.19 | +2.72% | 541,234 | 547,072,444 |
| 2024-12-05 | 9.83 | 9.99 | 9.71 | 9.92 | -1.29% | 391,229 | 386,433,902 |
| 2024-12-04 | 9.82 | 10.78 | 9.81 | 10.05 | +0.7% | 674,840 | 692,054,548 |
| 2024-12-03 | 10.22 | 10.3 | 9.97 | 9.98 | -5.22% | 632,515 | 638,419,296 |
| 2024-12-02 | 10.6 | 11.5 | 10.38 | 10.53 | +0.1% | 882,464 | 949,617,728 |
| 2024-11-29 | 10.11 | 10.6 | 10.11 | 10.52 | +2.53% | 743,985 | 774,117,776 |
| 2024-11-28 | 9.91 | 10.76 | 9.8 | 10.26 | +1.58% | 688,218 | 701,306,630 |
| 2024-11-27 | 9.8 | 10.46 | 9.53 | 10.1 | +2.02% | 805,429 | 798,663,666 |
| 2024-11-26 | 8.91 | 9.9 | 8.84 | 9.9 | +10% | 660,319 | 628,735,307 |
| 2024-11-25 | 8.75 | 9.11 | 8.74 | 9 | +2.51% | 236,984 | 212,349,458 |
| 2024-11-22 | 9.26 | 9.35 | 8.75 | 8.78 | -5.89% | 296,826 | 269,177,753 |
| 2024-11-21 | 9.15 | 9.58 | 9.09 | 9.33 | +1.63% | 352,455 | 328,249,963 |
| 2024-11-20 | 8.98 | 9.23 | 8.91 | 9.18 | +2.57% | 234,403 | 213,289,008 |
| 2024-11-19 | 8.86 | 8.95 | 8.7 | 8.95 | +1.02% | 195,001 | 172,675,482 |
| 2024-11-18 | 9.21 | 9.34 | 8.8 | 8.86 | -3.8% | 277,754 | 249,172,211 |
| 2024-11-15 | 9.25 | 9.65 | 9.21 | 9.21 | -2.44% | 278,503 | 262,685,122 |
| 2024-11-14 | 9.95 | 9.99 | 9.42 | 9.44 | -6.53% | 373,742 | 360,284,748 |
| 2024-11-13 | 10.6 | 10.84 | 9.9 | 10.1 | -4.27% | 389,633 | 399,034,297 |
| 2024-11-12 | 10.2 | 10.78 | 10.2 | 10.55 | +2.13% | 494,330 | 521,385,465 |
| 2024-11-11 | 10.05 | 10.49 | 10.05 | 10.33 | -3.19% | 613,328 | 626,674,398 |
| 2024-11-08 | 11.27 | 11.68 | 10.66 | 10.67 | +0.47% | 1,433,122 | 1,602,061,091 |
| 2024-11-07 | 9.75 | 10.62 | 9.52 | 10.62 | +10.05% | 599,816 | 611,524,612 |
| 2024-11-06 | 9.15 | 9.76 | 9.01 | 9.65 | +4.21% | 781,762 | 737,210,748 |
| 2024-11-05 | 9.12 | 9.43 | 9.11 | 9.26 | -1.07% | 601,398 | 557,584,544 |
| 2024-11-04 | 8.83 | 9.45 | 8.52 | 9.36 | +3.08% | 656,429 | 592,396,149 |
| 2024-11-01 | 8.88 | 9.76 | 8.63 | 9.08 | +1% | 749,317 | 690,316,032 |
| 2024-10-31 | 8.82 | 9.16 | 8.62 | 8.99 | -0.11% | 602,702 | 531,448,081 |
| 2024-10-30 | 9.13 | 9.49 | 8.79 | 9 | -1.42% | 919,194 | 836,171,866 |
| 2024-10-29 | 8.38 | 9.13 | 8.21 | 9.13 | +10% | 704,779 | 618,403,112 |
| 2024-10-28 | 8.02 | 8.43 | 8.01 | 8.3 | +3.49% | 350,203 | 287,332,772 |
| 2024-10-25 | 7.85 | 8.09 | 7.82 | 8.02 | +1.65% | 265,202 | 211,772,060 |
| 2024-10-24 | 7.77 | 8 | 7.7 | 7.89 | +0.51% | 218,381 | 172,058,114 |
| 2024-10-23 | 7.97 | 8.08 | 7.83 | 7.85 | -1.01% | 278,014 | 219,920,911 |
| 2024-10-22 | 7.71 | 7.93 | 7.61 | 7.93 | +2.72% | 319,715 | 249,393,503 |
| 2024-10-21 | 7.48 | 7.79 | 7.45 | 7.72 | +2.12% | 272,933 | 209,277,497 |
| 2024-10-18 | 7.44 | 7.67 | 7.36 | 7.56 | +1.07% | 218,638 | 164,410,096 |
| 2024-10-17 | 7.47 | 7.62 | 7.45 | 7.48 | +0.81% | 175,534 | 132,345,339 |
| 2024-10-16 | 7.31 | 7.52 | 7.28 | 7.42 | -0.54% | 129,837 | 96,410,767 |
| 2024-10-15 | 7.53 | 7.65 | 7.42 | 7.46 | -1.71% | 154,003 | 116,039,960 |
| 2024-10-14 | 7.49 | 7.65 | 7.37 | 7.59 | +0.4% | 184,935 | 138,951,414 |
| 2024-10-11 | 7.82 | 7.99 | 7.5 | 7.56 | -6.78% | 225,115 | 174,297,140 |
| 2024-10-10 | 7.8 | 8.4 | 7.36 | 8.11 | +2.53% | 416,553 | 326,159,291 |
| 2024-10-09 | 8.41 | 8.43 | 7.91 | 7.91 | -10.01% | 361,935 | 289,151,760 |
| 2024-10-08 | 9.8 | 9.8 | 8.37 | 8.79 | -2.22% | 887,288 | 813,081,053 |
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：