股票概览
9.93
+0.71%
+0.07
9.89
开盘价
9.97
最高价
9.6
最低价
45,295
成交量
数据更新至: 2025-03-25
技术指标
10.24
MA5 (5日均线)
10.33
MA10 (10日均线)
10.19
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 | 9.89 | 9.97 | 9.6 | 9.93 | +0.71% | 45,295 | 44,317,730 |
| 2025-03-24 | 10.33 | 10.39 | 9.72 | 9.86 | -4.55% | 57,048 | 57,111,569 |
| 2025-03-21 | 10.53 | 10.57 | 10.26 | 10.33 | -2.27% | 43,269 | 44,917,980 |
| 2025-03-20 | 10.52 | 10.62 | 10.4 | 10.57 | +0.38% | 43,190 | 45,479,326 |
| 2025-03-19 | 10.69 | 10.71 | 10.47 | 10.53 | -0.94% | 44,881 | 47,377,046 |
| 2025-03-18 | 10.5 | 10.72 | 10.39 | 10.63 | +2.02% | 57,186 | 60,598,865 |
| 2025-03-17 | 10.43 | 10.47 | 10.3 | 10.42 | +0.29% | 43,383 | 45,127,591 |
| 2025-03-14 | 10.32 | 10.45 | 10.16 | 10.39 | +0.68% | 67,695 | 69,880,930 |
| 2025-03-13 | 10.5 | 10.82 | 10.16 | 10.32 | +0.19% | 76,059 | 79,006,251 |
| 2025-03-12 | 10.28 | 10.36 | 10.16 | 10.3 | +0.19% | 48,897 | 50,176,052 |
| 2025-03-11 | 10.09 | 10.28 | 10.06 | 10.28 | +0.88% | 35,916 | 36,514,382 |
| 2025-03-10 | 10.05 | 10.24 | 10.05 | 10.19 | +0.89% | 35,081 | 35,703,960 |
| 2025-03-07 | 10.16 | 10.19 | 10.04 | 10.1 | -0.69% | 26,667 | 26,965,651 |
| 2025-03-06 | 10.13 | 10.25 | 10.1 | 10.17 | +0.49% | 38,656 | 39,375,046 |
| 2025-03-05 | 10.05 | 10.2 | 9.98 | 10.12 | +0.8% | 41,492 | 41,845,315 |
| 2025-03-04 | 9.83 | 10.05 | 9.83 | 10.04 | +1.62% | 38,449 | 38,424,465 |
| 2025-03-03 | 9.88 | 9.99 | 9.83 | 9.88 | +1.02% | 30,824 | 30,609,095 |
| 2025-02-28 | 10 | 10.02 | 9.74 | 9.78 | -2.1% | 33,263 | 32,824,893 |
| 2025-02-27 | 9.95 | 10 | 9.73 | 9.99 | +0.4% | 41,385 | 40,912,441 |
| 2025-02-26 | 9.94 | 10.1 | 9.88 | 9.95 | +0.51% | 34,390 | 34,406,965 |
| 2025-02-25 | 9.93 | 10.02 | 9.83 | 9.9 | -0.7% | 28,059 | 27,860,505 |
| 2025-02-24 | 9.89 | 10.04 | 9.82 | 9.97 | +0.61% | 37,542 | 37,314,644 |
| 2025-02-21 | 10.12 | 10.17 | 9.88 | 9.91 | -2.17% | 54,002 | 53,629,629 |
| 2025-02-20 | 9.99 | 10.15 | 9.92 | 10.13 | +1.4% | 38,557 | 38,889,139 |
| 2025-02-19 | 9.86 | 9.99 | 9.79 | 9.99 | +2.04% | 33,085 | 32,874,295 |
| 2025-02-18 | 10.16 | 10.2 | 9.75 | 9.79 | -3.64% | 41,037 | 40,815,683 |
| 2025-02-17 | 10 | 10.22 | 10 | 10.16 | +2.01% | 42,213 | 42,750,241 |
| 2025-02-14 | 9.95 | 10.07 | 9.9 | 9.96 | -0.4% | 33,517 | 33,448,891 |
| 2025-02-13 | 10.24 | 10.29 | 9.98 | 10 | -2.44% | 43,151 | 43,529,027 |
| 2025-02-12 | 10.21 | 10.32 | 10.12 | 10.25 | 0% | 42,173 | 43,198,633 |
| 2025-02-11 | 10.28 | 10.33 | 10.17 | 10.25 | 0% | 47,944 | 49,081,809 |
| 2025-02-10 | 10.03 | 10.25 | 9.98 | 10.25 | +2.19% | 58,221 | 58,906,115 |
| 2025-02-07 | 9.91 | 10.1 | 9.87 | 10.03 | +1.62% | 67,155 | 67,170,108 |
| 2025-02-06 | 9.8 | 9.89 | 9.69 | 9.87 | +0.41% | 48,758 | 47,812,423 |
| 2025-02-05 | 9.83 | 9.92 | 9.72 | 9.83 | +0.82% | 41,974 | 41,213,487 |
| 2025-01-27 | 9.9 | 10.08 | 9.74 | 9.75 | +0.1% | 51,927 | 51,336,465 |
| 2025-01-24 | 9.72 | 9.85 | 9.66 | 9.74 | -0.41% | 58,611 | 57,122,262 |
| 2025-01-23 | 9.91 | 10.08 | 9.77 | 9.78 | -0.1% | 78,953 | 78,419,516 |
| 2025-01-22 | 9.9 | 10.08 | 9.7 | 9.79 | -2.1% | 72,666 | 71,578,643 |
| 2025-01-21 | 9.95 | 10.22 | 9.77 | 10 | +1.11% | 122,735 | 122,253,700 |
| 2025-01-20 | 9.73 | 9.99 | 9.61 | 9.89 | +2.38% | 111,758 | 110,100,913 |
| 2025-01-17 | 9.73 | 9.95 | 9.42 | 9.66 | -0.51% | 119,249 | 115,043,831 |
| 2025-01-16 | 9.84 | 10.14 | 9.62 | 9.71 | -2.31% | 149,864 | 147,214,052 |
| 2025-01-15 | 10.46 | 10.73 | 9.8 | 9.94 | -2.45% | 265,011 | 272,398,855 |
| 2025-01-14 | 9.28 | 10.19 | 9.28 | 10.19 | +10.04% | 127,856 | 125,731,908 |
| 2025-01-13 | 9.06 | 9.45 | 8.91 | 9.26 | -2.53% | 98,568 | 90,586,344 |
| 2025-01-10 | 10.32 | 10.5 | 9.5 | 9.5 | -10.04% | 218,105 | 213,421,581 |
| 2025-01-09 | 10.13 | 10.62 | 10.13 | 10.56 | -4.17% | 221,322 | 229,843,149 |
| 2025-01-08 | 12 | 12.54 | 10.94 | 11.02 | -3.33% | 384,611 | 446,917,052 |
| 2025-01-07 | 10.39 | 11.4 | 10.27 | 11.4 | +10.04% | 269,152 | 301,401,696 |
| 2025-01-06 | 10.12 | 10.36 | 9.82 | 10.36 | +1.97% | 81,710 | 82,511,656 |
| 2025-01-03 | 9.91 | 10.31 | 9.85 | 10.16 | +0.4% | 90,191 | 90,274,656 |
| 2025-01-02 | 9.43 | 10.19 | 9.25 | 10.12 | +5.31% | 136,148 | 133,397,248 |
| 2024-12-31 | 9.28 | 9.93 | 9.05 | 9.61 | +3.44% | 84,311 | 79,474,108 |
| 2024-12-30 | 9.39 | 9.39 | 9 | 9.29 | -1.8% | 31,290 | 28,867,290 |
| 2024-12-27 | 9.33 | 9.56 | 9.18 | 9.46 | +2.71% | 30,863 | 29,169,709 |
| 2024-12-26 | 8.95 | 9.41 | 8.95 | 9.21 | +2.91% | 34,261 | 31,618,997 |
| 2024-12-25 | 9.27 | 9.31 | 8.74 | 8.95 | -3.97% | 43,413 | 38,851,708 |
| 2024-12-24 | 9.52 | 9.65 | 9.09 | 9.32 | -0.11% | 44,472 | 41,416,237 |
| 2024-12-23 | 10.18 | 10.39 | 9.22 | 9.33 | -8.8% | 66,648 | 64,138,382 |
| 2024-12-20 | 10.08 | 10.34 | 10 | 10.23 | +1.99% | 29,082 | 29,726,540 |
| 2024-12-19 | 10.08 | 10.14 | 9.77 | 10.03 | -0.59% | 37,434 | 37,316,822 |
| 2024-12-18 | 10.14 | 10.4 | 9.82 | 10.09 | -0.49% | 47,902 | 48,579,816 |
| 2024-12-17 | 10.91 | 10.91 | 10.06 | 10.14 | -7.23% | 71,085 | 73,476,394 |
| 2024-12-16 | 10.82 | 11.06 | 10.77 | 10.93 | +1.02% | 52,210 | 56,957,932 |
| 2024-12-13 | 10.8 | 10.97 | 10.69 | 10.82 | +0.19% | 42,860 | 46,380,895 |
| 2024-12-12 | 10.53 | 10.91 | 10.45 | 10.8 | +2.66% | 43,769 | 47,051,882 |
| 2024-12-11 | 10.48 | 10.68 | 10.44 | 10.52 | +0.38% | 24,622 | 26,001,215 |
| 2024-12-10 | 10.64 | 10.79 | 10.44 | 10.48 | +0.48% | 44,348 | 47,065,341 |
| 2024-12-09 | 10.27 | 10.59 | 10.2 | 10.43 | +1.56% | 35,565 | 36,927,120 |
| 2024-12-06 | 10.15 | 10.34 | 10.08 | 10.27 | +1.78% | 30,220 | 30,914,719 |
| 2024-12-05 | 9.99 | 10.09 | 9.89 | 10.09 | +1.1% | 27,762 | 27,858,847 |
| 2024-12-04 | 10.29 | 10.29 | 9.67 | 9.98 | -2.73% | 41,065 | 41,246,138 |
| 2024-12-03 | 10.23 | 10.44 | 10.05 | 10.26 | +0.29% | 38,169 | 39,033,872 |
| 2024-12-02 | 10.12 | 10.26 | 10.08 | 10.23 | +0.89% | 34,360 | 34,990,596 |
| 2024-11-29 | 10.04 | 10.18 | 9.94 | 10.14 | +1.4% | 33,494 | 33,822,058 |
| 2024-11-28 | 9.95 | 10.06 | 9.88 | 10 | +0.91% | 35,062 | 35,019,657 |
| 2024-11-27 | 9.91 | 9.99 | 9.59 | 9.91 | 0% | 27,086 | 26,439,554 |
| 2024-11-26 | 9.91 | 10.1 | 9.82 | 9.91 | 0% | 32,814 | 32,667,267 |
| 2024-11-25 | 9.58 | 9.96 | 9.58 | 9.91 | +0.81% | 42,619 | 41,725,520 |
| 2024-11-22 | 9.92 | 10.08 | 9.74 | 9.83 | -0.81% | 63,910 | 63,415,871 |
| 2024-11-21 | 9.78 | 9.94 | 9.7 | 9.91 | +1.43% | 28,567 | 28,218,879 |
| 2024-11-20 | 9.53 | 9.81 | 9.53 | 9.77 | +2.52% | 24,899 | 24,182,262 |
| 2024-11-19 | 9.35 | 9.56 | 9.33 | 9.53 | +2.03% | 23,714 | 22,384,968 |
| 2024-11-18 | 9.49 | 9.72 | 9.23 | 9.34 | -1.06% | 30,092 | 28,406,458 |
| 2024-11-15 | 9.5 | 9.77 | 9.43 | 9.44 | -0.94% | 32,669 | 31,335,284 |
| 2024-11-14 | 9.9 | 10.03 | 9.49 | 9.53 | -3.64% | 42,238 | 40,891,425 |
| 2024-11-13 | 9.79 | 10.08 | 9.61 | 9.89 | +1.96% | 45,984 | 45,228,885 |
| 2024-11-12 | 9.67 | 9.98 | 9.57 | 9.7 | +0.31% | 44,525 | 43,357,871 |
| 2024-11-11 | 9.43 | 9.67 | 9.39 | 9.67 | +1.26% | 43,673 | 41,640,140 |
| 2024-11-08 | 9.6 | 9.69 | 9.39 | 9.55 | -0.21% | 33,778 | 32,232,645 |
| 2024-11-07 | 9.38 | 9.59 | 9.25 | 9.57 | +2.03% | 30,765 | 29,226,027 |
| 2024-11-06 | 9.34 | 9.5 | 9.29 | 9.38 | +0.43% | 34,300 | 32,213,710 |
| 2024-11-05 | 9.22 | 9.35 | 9.06 | 9.34 | +1.3% | 39,553 | 36,730,408 |
| 2024-11-04 | 9.05 | 9.3 | 8.96 | 9.22 | +1.88% | 34,588 | 31,783,434 |
| 2024-11-01 | 9.26 | 9.31 | 8.91 | 9.05 | -2.16% | 45,979 | 41,777,543 |
| 2024-10-31 | 9.13 | 9.38 | 9.13 | 9.25 | +0.76% | 31,638 | 29,337,804 |
| 2024-10-30 | 9.25 | 9.41 | 9.02 | 9.18 | -1.18% | 36,415 | 33,504,858 |
| 2024-10-29 | 9.55 | 9.55 | 9.22 | 9.29 | -1.38% | 44,426 | 41,581,061 |
| 2024-10-28 | 9.11 | 9.43 | 9.11 | 9.42 | +2.84% | 45,425 | 42,515,578 |
| 2024-10-25 | 9.03 | 9.2 | 9 | 9.16 | +2% | 40,373 | 36,864,059 |
| 2024-10-24 | 8.97 | 9 | 8.87 | 8.98 | +0.11% | 25,963 | 23,258,866 |
| 2024-10-23 | 9.01 | 9.12 | 8.92 | 8.97 | +0.34% | 36,919 | 33,295,199 |
| 2024-10-22 | 8.86 | 9 | 8.82 | 8.94 | +1.02% | 33,016 | 29,457,944 |
| 2024-10-21 | 8.85 | 8.98 | 8.8 | 8.85 | -0.56% | 40,796 | 36,157,456 |
| 2024-10-18 | 8.89 | 9.03 | 8.71 | 8.9 | +0.11% | 56,961 | 50,473,358 |
| 2024-10-17 | 9.04 | 9.15 | 8.85 | 8.89 | -2.63% | 63,854 | 57,446,113 |
| 2024-10-16 | 8.81 | 9.45 | 8.8 | 9.13 | +0.44% | 98,810 | 89,205,896 |
| 2024-10-15 | 8.8 | 9.37 | 8.68 | 9.09 | +2.6% | 100,724 | 91,193,359 |
| 2024-10-14 | 8.46 | 9.01 | 8.38 | 8.86 | +5.6% | 61,221 | 53,264,807 |
| 2024-10-11 | 8.72 | 8.74 | 8.3 | 8.39 | -4% | 39,261 | 33,338,019 |
| 2024-10-10 | 8.57 | 8.89 | 8.38 | 8.74 | +1.86% | 56,745 | 49,338,958 |
| 2024-10-09 | 9.21 | 9.21 | 8.36 | 8.58 | -7.64% | 71,798 | 62,591,954 |
| 2024-10-08 | 9.75 | 9.76 | 8.8 | 9.29 | +4.5% | 90,226 | 83,251,173 |
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：