股票概览
9.41
-1.67%
-0.16
9.58
开盘价
9.62
最高价
9.32
最低价
671,417
成交量
数据更新至: 2025-03-25
技术指标
9.80
MA5 (5日均线)
10.09
MA10 (10日均线)
9.83
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 | 9.58 | 9.62 | 9.32 | 9.41 | -1.67% | 671,417 | 633,601,601 |
| 2025-03-24 | 9.85 | 9.88 | 9.31 | 9.57 | -3.24% | 1,706,210 | 1,628,535,207 |
| 2025-03-21 | 9.95 | 10.14 | 9.86 | 9.89 | -1.3% | 1,473,525 | 1,470,688,899 |
| 2025-03-20 | 10.21 | 10.25 | 9.98 | 10.02 | -1.09% | 1,308,337 | 1,321,629,004 |
| 2025-03-19 | 10.35 | 10.36 | 10.02 | 10.13 | -2.6% | 1,787,045 | 1,815,510,799 |
| 2025-03-18 | 10.45 | 10.67 | 10.35 | 10.4 | -1.42% | 2,085,821 | 2,188,572,295 |
| 2025-03-17 | 10.27 | 10.74 | 10.08 | 10.55 | +2.23% | 3,108,420 | 3,241,312,253 |
| 2025-03-14 | 10.17 | 10.32 | 9.96 | 10.32 | -0.58% | 2,631,961 | 2,674,772,398 |
| 2025-03-13 | 10.17 | 10.53 | 9.92 | 10.38 | +1.27% | 3,346,728 | 3,437,707,077 |
| 2025-03-12 | 10.61 | 10.79 | 10.24 | 10.25 | +0.1% | 3,670,056 | 3,868,088,977 |
| 2025-03-11 | 10.26 | 10.42 | 10.06 | 10.24 | -0.68% | 2,833,885 | 2,891,432,300 |
| 2025-03-10 | 10.91 | 11.18 | 10.26 | 10.31 | -6.19% | 4,443,983 | 4,683,555,365 |
| 2025-03-07 | 10.75 | 11.5 | 10.65 | 10.99 | +3.88% | 9,839,084 | 10,997,548,716 |
| 2025-03-06 | 8.97 | 10.58 | 8.96 | 10.58 | +19.95% | 6,705,753 | 6,728,409,548 |
| 2025-03-05 | 8.8 | 8.88 | 8.66 | 8.82 | +0.11% | 793,935 | 696,291,288 |
| 2025-03-04 | 8.58 | 8.83 | 8.54 | 8.81 | +1.61% | 782,145 | 684,085,431 |
| 2025-03-03 | 8.7 | 8.85 | 8.57 | 8.67 | +0.23% | 959,797 | 836,438,428 |
| 2025-02-28 | 9.26 | 9.26 | 8.61 | 8.65 | -7.49% | 1,903,042 | 1,693,987,609 |
| 2025-02-27 | 9.25 | 9.61 | 9.22 | 9.35 | +0.43% | 1,933,481 | 1,820,449,174 |
| 2025-02-26 | 9.46 | 9.53 | 9.19 | 9.31 | -0.75% | 1,619,958 | 1,508,956,742 |
| 2025-02-25 | 9.47 | 9.59 | 9.23 | 9.38 | -3.1% | 1,735,859 | 1,629,826,929 |
| 2025-02-24 | 9.71 | 9.79 | 9.56 | 9.68 | -1.22% | 1,708,407 | 1,650,628,177 |
| 2025-02-21 | 9.55 | 9.88 | 9.3 | 9.8 | +2.19% | 2,498,828 | 2,404,832,255 |
| 2025-02-20 | 9.66 | 9.76 | 9.51 | 9.59 | -1.24% | 1,619,064 | 1,557,372,087 |
| 2025-02-19 | 9.5 | 9.75 | 9.4 | 9.71 | +1.78% | 1,813,016 | 1,749,270,958 |
| 2025-02-18 | 10.19 | 10.33 | 9.46 | 9.54 | -7.29% | 2,990,117 | 2,942,134,363 |
| 2025-02-17 | 10.22 | 10.63 | 10.14 | 10.29 | +1.28% | 2,981,417 | 3,093,002,757 |
| 2025-02-14 | 10.33 | 10.63 | 9.95 | 10.16 | -3.7% | 3,752,517 | 3,815,172,058 |
| 2025-02-13 | 11 | 11.23 | 10.49 | 10.55 | +3.13% | 5,368,903 | 5,798,628,767 |
| 2025-02-12 | 10.1 | 10.33 | 10 | 10.23 | -0.68% | 2,546,158 | 2,592,669,869 |
| 2025-02-11 | 10.1 | 10.52 | 9.95 | 10.3 | +0.98% | 3,655,695 | 3,732,647,517 |
| 2025-02-10 | 10.1 | 10.47 | 9.98 | 10.2 | +1.59% | 2,885,528 | 2,942,309,261 |
| 2025-02-07 | 9.96 | 10.24 | 9.77 | 10.04 | +0.2% | 3,446,705 | 3,465,297,517 |
| 2025-02-06 | 9.69 | 10.09 | 9.5 | 10.02 | +1.83% | 3,043,470 | 3,006,246,034 |
| 2025-02-05 | 9.39 | 10.06 | 9.39 | 9.84 | +8.13% | 3,399,820 | 3,325,461,288 |
| 2025-01-27 | 9.68 | 9.76 | 9.1 | 9.1 | -4.11% | 1,759,014 | 1,640,269,768 |
| 2025-01-24 | 9.06 | 9.54 | 8.88 | 9.49 | -0.42% | 3,287,627 | 3,045,807,469 |
| 2025-01-23 | 9.52 | 9.95 | 9.38 | 9.53 | +2.14% | 3,077,145 | 2,981,858,214 |
| 2025-01-22 | 9.35 | 9.49 | 9.24 | 9.33 | -1.17% | 1,590,462 | 1,489,651,026 |
| 2025-01-21 | 9.46 | 9.55 | 9.13 | 9.44 | +0.43% | 2,068,247 | 1,932,910,620 |
| 2025-01-20 | 9.5 | 9.58 | 9.2 | 9.4 | +1.08% | 2,279,156 | 2,142,540,814 |
| 2025-01-17 | 9.6 | 9.68 | 9.26 | 9.3 | -5.01% | 2,786,258 | 2,623,070,832 |
| 2025-01-16 | 9.88 | 10.26 | 9.54 | 9.79 | -3.45% | 4,548,760 | 4,500,010,876 |
| 2025-01-15 | 10 | 10.48 | 9.85 | 10.14 | +4.43% | 6,045,047 | 6,120,720,410 |
| 2025-01-14 | 8.63 | 9.71 | 8.21 | 9.71 | +20.02% | 4,444,903 | 3,967,454,737 |
| 2025-01-13 | 7.88 | 8.19 | 7.68 | 8.09 | +0.37% | 1,221,122 | 972,153,512 |
| 2025-01-10 | 8.38 | 8.52 | 8.05 | 8.06 | -4.62% | 1,542,517 | 1,278,206,053 |
| 2025-01-09 | 8.21 | 8.6 | 8.21 | 8.45 | +2.42% | 1,956,015 | 1,654,590,102 |
| 2025-01-08 | 8.21 | 8.34 | 7.94 | 8.25 | -0.6% | 1,471,357 | 1,200,562,838 |
| 2025-01-07 | 8.2 | 8.33 | 8.08 | 8.3 | +2.34% | 1,180,434 | 972,502,975 |
| 2025-01-06 | 8.13 | 8.3 | 7.98 | 8.11 | -1.34% | 1,227,731 | 998,759,841 |
| 2025-01-03 | 8.86 | 8.91 | 8.2 | 8.22 | -6.8% | 2,147,034 | 1,807,993,503 |
| 2025-01-02 | 9.2 | 9.35 | 8.68 | 8.82 | -4.96% | 1,949,132 | 1,752,492,951 |
| 2024-12-31 | 9.7 | 9.85 | 9.25 | 9.28 | -3.73% | 1,745,056 | 1,672,593,683 |
| 2024-12-30 | 9.44 | 9.95 | 9.16 | 9.64 | +2.55% | 1,981,011 | 1,911,414,833 |
| 2024-12-27 | 9.51 | 9.72 | 9.39 | 9.4 | -1.78% | 1,654,505 | 1,583,288,599 |
| 2024-12-26 | 9.55 | 9.78 | 9.52 | 9.57 | +0.21% | 1,543,434 | 1,489,493,681 |
| 2024-12-25 | 9.48 | 9.73 | 9.36 | 9.55 | +0.42% | 1,752,334 | 1,669,876,041 |
| 2024-12-24 | 9.55 | 9.66 | 9.29 | 9.51 | 0% | 1,790,312 | 1,687,469,040 |
| 2024-12-23 | 10.5 | 10.53 | 9.51 | 9.51 | -9.77% | 2,968,383 | 2,928,320,406 |
| 2024-12-20 | 10.31 | 10.67 | 10.3 | 10.54 | +0.38% | 2,348,529 | 2,465,802,293 |
| 2024-12-19 | 10.24 | 10.75 | 9.95 | 10.5 | -0.66% | 3,035,338 | 3,122,828,323 |
| 2024-12-18 | 10.32 | 10.68 | 10.07 | 10.57 | +1.44% | 2,715,450 | 2,825,403,913 |
| 2024-12-17 | 11.22 | 11.38 | 10.3 | 10.42 | -8.44% | 3,705,190 | 3,957,517,663 |
| 2024-12-16 | 11.85 | 11.85 | 11 | 11.38 | -4.77% | 4,465,432 | 5,078,808,174 |
| 2024-12-13 | 11.38 | 12.7 | 11.38 | 11.95 | +3.64% | 6,916,774 | 8,405,748,377 |
| 2024-12-12 | 12 | 12.4 | 11.52 | 11.53 | 0% | 4,773,873 | 5,693,490,726 |
| 2024-12-11 | 11.21 | 11.77 | 11.13 | 11.53 | -0.6% | 3,652,107 | 4,169,760,768 |
| 2024-12-10 | 11.78 | 12.48 | 11.54 | 11.6 | 0% | 5,304,525 | 6,339,824,606 |
| 2024-12-09 | 11.94 | 11.97 | 11.23 | 11.6 | -1.94% | 4,308,321 | 4,961,909,320 |
| 2024-12-06 | 11.68 | 12.09 | 11.35 | 11.83 | -0.42% | 6,496,610 | 7,599,005,042 |
| 2024-12-05 | 10.19 | 12.2 | 10.19 | 11.88 | +16.7% | 7,690,882 | 8,774,895,333 |
| 2024-12-04 | 10.62 | 10.78 | 9.98 | 10.18 | -3.23% | 3,185,763 | 3,282,309,938 |
| 2024-12-03 | 11.01 | 11.26 | 10.44 | 10.52 | -5.31% | 4,080,416 | 4,381,306,339 |
| 2024-12-02 | 10.91 | 11.8 | 10.81 | 11.11 | +1.37% | 5,417,230 | 6,100,681,580 |
| 2024-11-29 | 10.31 | 11.58 | 10.16 | 10.96 | +5.38% | 5,524,112 | 5,999,389,858 |
| 2024-11-28 | 10.5 | 11.19 | 10.1 | 10.4 | -2.99% | 4,518,877 | 4,765,341,916 |
| 2024-11-27 | 10.08 | 10.8 | 10.07 | 10.72 | +3.18% | 4,145,002 | 4,349,463,458 |
| 2024-11-26 | 10.6 | 11 | 10.27 | 10.39 | -8.05% | 5,180,105 | 5,507,887,599 |
| 2024-11-25 | 10.6 | 11.3 | 10.07 | 11.3 | +8.97% | 6,385,381 | 6,901,610,713 |
| 2024-11-22 | 10.5 | 11.45 | 10.17 | 10.37 | -3.45% | 7,125,593 | 7,766,555,806 |
| 2024-11-21 | 10.54 | 11.58 | 10.54 | 10.74 | +2.87% | 7,951,843 | 8,721,004,384 |
| 2024-11-20 | 9.19 | 10.78 | 9.03 | 10.44 | +16.26% | 7,332,906 | 7,408,662,383 |
| 2024-11-19 | 8.82 | 9.04 | 8.48 | 8.98 | -3.02% | 3,293,791 | 2,884,466,519 |
| 2024-11-18 | 9.84 | 9.92 | 8.47 | 9.26 | -6.65% | 4,951,298 | 4,454,249,206 |
| 2024-11-15 | 9.54 | 10.86 | 9.52 | 9.92 | +7.48% | 6,509,826 | 6,650,353,475 |
| 2024-11-14 | 10.02 | 10.18 | 9.21 | 9.23 | -9.06% | 4,429,306 | 4,233,021,454 |
| 2024-11-13 | 9.6 | 11.12 | 9.6 | 10.15 | +6.39% | 6,171,717 | 6,407,902,910 |
| 2024-11-12 | 9.48 | 10.37 | 9.3 | 9.54 | +0.74% | 6,680,215 | 6,484,804,350 |
| 2024-11-11 | 7.88 | 9.47 | 7.82 | 9.47 | +20.03% | 3,577,634 | 3,151,967,728 |
| 2024-11-08 | 8.01 | 8.24 | 7.88 | 7.89 | -3.19% | 2,400,450 | 1,927,879,304 |
| 2024-11-07 | 8.45 | 8.58 | 8.08 | 8.15 | +0.12% | 3,021,209 | 2,511,583,793 |
| 2024-11-06 | 7.98 | 8.26 | 7.85 | 8.14 | +2.26% | 2,700,750 | 2,177,036,792 |
| 2024-11-05 | 7.7 | 8.02 | 7.65 | 7.96 | +1.79% | 2,425,814 | 1,907,944,601 |
| 2024-11-04 | 7.58 | 7.88 | 7.39 | 7.82 | +5.25% | 2,206,603 | 1,697,541,916 |
| 2024-11-01 | 7.27 | 7.89 | 7.09 | 7.43 | +1.64% | 2,390,968 | 1,790,976,283 |
| 2024-10-31 | 7.2 | 7.38 | 7.11 | 7.31 | +1.39% | 1,210,682 | 878,550,648 |
| 2024-10-30 | 7.3 | 7.44 | 7.11 | 7.21 | -1.23% | 1,120,859 | 816,220,069 |
| 2024-10-29 | 7.76 | 7.8 | 7.29 | 7.3 | -3.95% | 1,346,927 | 1,012,383,469 |
| 2024-10-28 | 7.31 | 7.69 | 7.31 | 7.6 | +2.98% | 1,384,058 | 1,041,186,214 |
| 2024-10-25 | 7.29 | 7.49 | 7.27 | 7.38 | +1.37% | 1,020,416 | 753,418,010 |
| 2024-10-24 | 7.41 | 7.48 | 7.2 | 7.28 | -3.83% | 1,157,022 | 844,873,449 |
| 2024-10-23 | 7.94 | 7.94 | 7.4 | 7.57 | -2.07% | 2,142,658 | 1,626,518,710 |
| 2024-10-22 | 7.18 | 8.1 | 7.14 | 7.73 | +7.36% | 3,091,808 | 2,371,955,193 |
| 2024-10-21 | 7.1 | 7.35 | 7.03 | 7.2 | +2.13% | 1,411,161 | 1,018,161,453 |
| 2024-10-18 | 6.81 | 7.26 | 6.7 | 7.05 | +3.37% | 1,439,240 | 1,001,521,226 |
| 2024-10-17 | 6.79 | 6.98 | 6.75 | 6.82 | +1.49% | 1,081,606 | 743,303,004 |
| 2024-10-16 | 6.6 | 6.85 | 6.52 | 6.72 | +0.15% | 739,766 | 499,181,888 |
| 2024-10-15 | 6.65 | 7 | 6.61 | 6.71 | 0% | 1,170,420 | 802,363,976 |
| 2024-10-14 | 6.58 | 6.74 | 6.37 | 6.71 | +2.91% | 862,517 | 567,238,800 |
| 2024-10-11 | 6.87 | 6.87 | 6.41 | 6.52 | -5.23% | 935,728 | 619,086,037 |
| 2024-10-10 | 7.17 | 7.28 | 6.76 | 6.88 | -1.29% | 1,275,089 | 895,789,506 |
| 2024-10-09 | 7.75 | 7.75 | 6.96 | 6.97 | -14.16% | 2,158,925 | 1,584,038,636 |
| 2024-10-08 | 8.43 | 8.43 | 7.36 | 8.12 | +15.34% | 3,018,830 | 2,386,470,500 |
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：