股票概览
9.37
0%
0
9.34
开盘价
9.37
最高价
9.25
最低价
58,897
成交量
数据更新至: 2025-03-25
技术指标
9.56
MA5 (5日均线)
9.73
MA10 (10日均线)
9.92
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 | 9.34 | 9.37 | 9.25 | 9.37 | 0% | 58,897 | 54,844,477 |
| 2025-03-24 | 9.45 | 9.49 | 9.16 | 9.37 | -0.95% | 172,986 | 161,120,161 |
| 2025-03-21 | 9.75 | 9.79 | 9.45 | 9.46 | -3.27% | 212,534 | 203,860,431 |
| 2025-03-20 | 9.8 | 9.87 | 9.76 | 9.78 | -0.41% | 109,223 | 107,068,389 |
| 2025-03-19 | 9.95 | 9.98 | 9.81 | 9.82 | -1.41% | 120,299 | 118,689,853 |
| 2025-03-18 | 9.92 | 9.97 | 9.88 | 9.96 | +0.2% | 128,314 | 127,389,826 |
| 2025-03-17 | 9.89 | 10.06 | 9.89 | 9.94 | +0.61% | 185,795 | 185,292,298 |
| 2025-03-14 | 9.73 | 9.9 | 9.7 | 9.88 | +1.54% | 202,524 | 199,219,516 |
| 2025-03-13 | 9.93 | 9.97 | 9.69 | 9.73 | -2.11% | 190,657 | 186,615,827 |
| 2025-03-12 | 10 | 10.05 | 9.92 | 9.94 | -1.19% | 193,286 | 192,438,950 |
| 2025-03-11 | 9.87 | 10.13 | 9.77 | 10.06 | +1.41% | 280,991 | 279,351,837 |
| 2025-03-10 | 9.95 | 10.02 | 9.84 | 9.92 | 0% | 183,275 | 181,580,158 |
| 2025-03-07 | 10.11 | 10.14 | 9.85 | 9.92 | -2.27% | 291,447 | 291,179,410 |
| 2025-03-06 | 10.08 | 10.19 | 10.02 | 10.15 | +0.1% | 265,448 | 268,760,269 |
| 2025-03-05 | 10.39 | 10.4 | 10.07 | 10.14 | -1.65% | 224,716 | 228,162,455 |
| 2025-03-04 | 10.3 | 10.42 | 10.12 | 10.31 | +0.1% | 300,851 | 308,947,731 |
| 2025-03-03 | 10.08 | 10.39 | 9.99 | 10.3 | +2.9% | 339,827 | 346,937,603 |
| 2025-02-28 | 10.2 | 10.22 | 10 | 10.01 | -1.96% | 277,549 | 279,407,854 |
| 2025-02-27 | 10.17 | 10.28 | 10.1 | 10.21 | +0.2% | 291,809 | 297,188,099 |
| 2025-02-26 | 10.3 | 10.34 | 10.11 | 10.19 | -2.02% | 451,677 | 459,623,619 |
| 2025-02-25 | 10.61 | 10.7 | 10.23 | 10.4 | -6.39% | 734,288 | 765,006,398 |
| 2025-02-24 | 11.6 | 12.06 | 11.02 | 11.11 | -0.63% | 1,037,147 | 1,204,620,422 |
| 2025-02-21 | 10.93 | 11.25 | 10.87 | 11.18 | +1.18% | 505,846 | 561,723,720 |
| 2025-02-20 | 10.78 | 11.09 | 10.56 | 11.05 | +1.66% | 515,652 | 559,138,492 |
| 2025-02-19 | 10.67 | 10.88 | 10.58 | 10.87 | +1.87% | 294,581 | 316,524,191 |
| 2025-02-18 | 11.15 | 11.15 | 10.57 | 10.67 | -4.48% | 406,592 | 441,194,782 |
| 2025-02-17 | 10.75 | 11.38 | 10.61 | 11.17 | +5.98% | 632,950 | 697,419,599 |
| 2025-02-14 | 10.5 | 10.61 | 10.39 | 10.54 | -0.47% | 282,149 | 295,759,552 |
| 2025-02-13 | 10.57 | 10.87 | 10.56 | 10.59 | -0.09% | 320,533 | 343,300,724 |
| 2025-02-12 | 10.48 | 10.62 | 10.43 | 10.6 | +0.57% | 208,288 | 219,221,292 |
| 2025-02-11 | 10.74 | 10.78 | 10.41 | 10.54 | -2.32% | 239,925 | 253,146,576 |
| 2025-02-10 | 10.68 | 10.82 | 10.64 | 10.79 | +0.47% | 239,565 | 257,195,579 |
| 2025-02-07 | 10.58 | 10.88 | 10.48 | 10.74 | +1.03% | 317,893 | 339,440,842 |
| 2025-02-06 | 10.26 | 10.7 | 10.1 | 10.63 | +2.8% | 323,227 | 337,290,682 |
| 2025-02-05 | 10.08 | 10.39 | 10.04 | 10.34 | +1.97% | 259,653 | 265,921,868 |
| 2025-01-27 | 10.17 | 10.33 | 10.06 | 10.14 | +1.2% | 244,989 | 249,245,150 |
| 2025-01-24 | 9.85 | 10.06 | 9.76 | 10.02 | +1.73% | 218,922 | 218,159,939 |
| 2025-01-23 | 9.98 | 10.44 | 9.85 | 9.85 | +0.2% | 423,085 | 430,570,657 |
| 2025-01-22 | 10.02 | 10.04 | 9.78 | 9.83 | -1.9% | 179,117 | 176,767,348 |
| 2025-01-21 | 10.35 | 10.39 | 9.96 | 10.02 | -2.72% | 247,999 | 249,643,735 |
| 2025-01-20 | 10.63 | 10.72 | 10.21 | 10.3 | -2.65% | 240,632 | 248,655,030 |
| 2025-01-17 | 10.44 | 10.69 | 10.35 | 10.58 | +0.95% | 243,074 | 256,316,330 |
| 2025-01-16 | 10.4 | 10.69 | 10.34 | 10.48 | +1.55% | 258,843 | 271,886,372 |
| 2025-01-15 | 10.38 | 10.55 | 10.17 | 10.32 | -0.58% | 213,441 | 220,796,923 |
| 2025-01-14 | 9.99 | 10.4 | 9.99 | 10.38 | +4.43% | 252,265 | 258,376,954 |
| 2025-01-13 | 9.8 | 10.06 | 9.61 | 9.94 | -1.39% | 225,488 | 222,019,288 |
| 2025-01-10 | 10.26 | 10.55 | 10.01 | 10.08 | -2.98% | 257,691 | 265,985,862 |
| 2025-01-09 | 10.34 | 10.58 | 10.16 | 10.39 | -0.1% | 257,119 | 267,768,049 |
| 2025-01-08 | 11.13 | 11.25 | 10 | 10.4 | -7.56% | 539,337 | 565,587,521 |
| 2025-01-07 | 10.89 | 11.34 | 10.83 | 11.25 | +3.69% | 333,429 | 370,343,777 |
| 2025-01-06 | 11.11 | 11.26 | 10.61 | 10.85 | -3.81% | 302,082 | 329,745,484 |
| 2025-01-03 | 11.39 | 11.73 | 10.87 | 11.28 | -1.14% | 395,767 | 447,821,862 |
| 2025-01-02 | 11.66 | 12.04 | 11.25 | 11.41 | -3.31% | 416,136 | 487,237,310 |
| 2024-12-31 | 12 | 12.19 | 11.62 | 11.8 | -2.16% | 443,585 | 527,854,658 |
| 2024-12-30 | 12.17 | 12.25 | 11.84 | 12.06 | -2.35% | 495,522 | 594,125,641 |
| 2024-12-27 | 11.11 | 12.75 | 11.11 | 12.35 | +10.66% | 1,055,950 | 1,290,469,891 |
| 2024-12-26 | 10.95 | 11.3 | 10.95 | 11.16 | +1.82% | 218,992 | 243,998,172 |
| 2024-12-25 | 11.17 | 11.19 | 10.75 | 10.96 | -1.88% | 283,335 | 309,038,241 |
| 2024-12-24 | 11.32 | 11.47 | 10.96 | 11.17 | -1.33% | 343,934 | 383,186,228 |
| 2024-12-23 | 12.16 | 12.16 | 11.29 | 11.32 | -7.67% | 544,726 | 633,789,805 |
| 2024-12-20 | 11.99 | 12.5 | 11.91 | 12.26 | +1.66% | 619,837 | 760,398,919 |
| 2024-12-19 | 12.3 | 12.45 | 11.86 | 12.06 | -4.89% | 700,882 | 850,045,475 |
| 2024-12-18 | 11.86 | 12.84 | 11.56 | 12.68 | +6.73% | 1,027,230 | 1,279,957,197 |
| 2024-12-17 | 12.15 | 12.3 | 11.5 | 11.88 | -3.73% | 673,348 | 800,601,630 |
| 2024-12-16 | 11.99 | 12.46 | 11.78 | 12.34 | +1.98% | 790,412 | 961,118,325 |
| 2024-12-13 | 11.58 | 12.3 | 11.51 | 12.1 | +3.51% | 846,657 | 1,012,006,195 |
| 2024-12-12 | 11.41 | 11.71 | 11.23 | 11.69 | +2.27% | 387,701 | 445,255,736 |
| 2024-12-11 | 11.19 | 11.46 | 11.15 | 11.43 | +2.51% | 303,047 | 344,929,234 |
| 2024-12-10 | 11.38 | 11.52 | 11.15 | 11.15 | +0.81% | 360,382 | 409,120,050 |
| 2024-12-09 | 11.37 | 11.45 | 11.01 | 11.06 | -3.32% | 349,497 | 390,096,709 |
| 2024-12-06 | 11.42 | 11.62 | 11.3 | 11.44 | -0.95% | 373,150 | 427,224,554 |
| 2024-12-05 | 11.48 | 11.77 | 11.38 | 11.55 | -0.26% | 315,962 | 365,763,632 |
| 2024-12-04 | 11.7 | 12.17 | 11.49 | 11.58 | -1.78% | 446,091 | 524,892,910 |
| 2024-12-03 | 11.9 | 12 | 11.64 | 11.79 | -2.32% | 548,777 | 647,062,504 |
| 2024-12-02 | 11.7 | 12.59 | 11.63 | 12.07 | +3.16% | 869,924 | 1,052,766,753 |
| 2024-11-29 | 11.2 | 11.71 | 11.06 | 11.7 | +3.08% | 630,617 | 717,864,917 |
| 2024-11-28 | 10.77 | 11.44 | 10.7 | 11.35 | +5.19% | 705,824 | 791,789,318 |
| 2024-11-27 | 10.65 | 10.81 | 10.29 | 10.79 | +0.19% | 459,691 | 483,351,267 |
| 2024-11-26 | 11.08 | 11.52 | 10.77 | 10.77 | -0.65% | 501,290 | 555,512,281 |
| 2024-11-25 | 10.78 | 11.07 | 10.54 | 10.84 | 0% | 406,304 | 438,695,611 |
| 2024-11-22 | 11 | 11.36 | 10.81 | 10.84 | -2.61% | 566,258 | 628,517,933 |
| 2024-11-21 | 11.2 | 11.3 | 10.94 | 11.13 | -1.07% | 456,404 | 507,340,673 |
| 2024-11-20 | 10.65 | 11.39 | 10.56 | 11.25 | +4.65% | 554,608 | 615,251,119 |
| 2024-11-19 | 10.31 | 10.8 | 10.3 | 10.75 | +5.39% | 440,024 | 464,658,231 |
| 2024-11-18 | 10.81 | 10.96 | 10.12 | 10.2 | -5.03% | 457,617 | 475,359,275 |
| 2024-11-15 | 11.5 | 11.62 | 10.7 | 10.74 | -7.09% | 586,115 | 650,715,048 |
| 2024-11-14 | 12.01 | 12.04 | 11.52 | 11.56 | -3.99% | 448,975 | 527,887,476 |
| 2024-11-13 | 12.35 | 12.64 | 11.88 | 12.04 | -1.15% | 534,413 | 649,484,691 |
| 2024-11-12 | 12.71 | 12.85 | 12.01 | 12.18 | -5.07% | 647,922 | 804,554,415 |
| 2024-11-11 | 11.97 | 12.86 | 11.88 | 12.83 | +4.91% | 893,023 | 1,112,196,016 |
| 2024-11-08 | 12.49 | 12.92 | 12.18 | 12.23 | -3.4% | 1,002,180 | 1,255,772,125 |
| 2024-11-07 | 13 | 13.99 | 12.6 | 12.66 | -8.26% | 1,577,806 | 2,068,145,991 |
| 2024-11-06 | 11.55 | 14.11 | 11.54 | 13.8 | +17.25% | 1,919,936 | 2,433,499,441 |
| 2024-11-05 | 11.38 | 11.92 | 11.13 | 11.77 | +1.73% | 1,163,789 | 1,352,737,962 |
| 2024-11-04 | 12 | 12.26 | 11.22 | 11.57 | -10.31% | 1,314,265 | 1,525,769,126 |
| 2024-11-01 | 13.1 | 14.77 | 12.46 | 12.9 | -5.15% | 1,753,522 | 2,361,351,893 |
| 2024-10-31 | 12.66 | 14.28 | 12.15 | 13.6 | +3.82% | 2,079,017 | 2,705,403,809 |
| 2024-10-30 | 12.96 | 14.33 | 12.02 | 13.1 | +1.63% | 2,276,789 | 3,016,990,214 |
| 2024-10-29 | 12.24 | 13.83 | 12.2 | 12.89 | +11.51% | 2,434,781 | 3,147,761,281 |
| 2024-10-28 | 10.02 | 11.56 | 10.02 | 11.56 | +20.04% | 1,481,708 | 1,671,177,856 |
| 2024-10-25 | 8.8 | 10.26 | 8.8 | 9.63 | +9.93% | 1,029,013 | 987,242,789 |
| 2024-10-24 | 9.1 | 9.26 | 8.75 | 8.76 | -3.31% | 561,605 | 502,104,743 |
| 2024-10-23 | 8.82 | 9.06 | 8.53 | 9.06 | +1.46% | 675,613 | 592,127,381 |
| 2024-10-22 | 8.45 | 9.21 | 8.31 | 8.93 | +6.06% | 823,175 | 726,650,227 |
| 2024-10-21 | 8 | 8.58 | 7.98 | 8.42 | +4.21% | 468,827 | 389,399,051 |
| 2024-10-18 | 7.9 | 8.23 | 7.67 | 8.08 | +1.25% | 466,350 | 369,947,881 |
| 2024-10-17 | 8.06 | 8.2 | 7.8 | 7.98 | +0.5% | 386,937 | 309,324,668 |
| 2024-10-16 | 7.72 | 8.13 | 7.6 | 7.94 | +2.58% | 356,149 | 282,901,360 |
| 2024-10-15 | 7.61 | 8.11 | 7.49 | 7.74 | +0.52% | 374,210 | 293,275,111 |
| 2024-10-14 | 7.33 | 7.84 | 7.25 | 7.7 | +5.34% | 314,150 | 236,450,306 |
| 2024-10-11 | 7.75 | 7.75 | 7.22 | 7.31 | -5.92% | 255,214 | 190,270,980 |
| 2024-10-10 | 7.75 | 8.16 | 7.7 | 7.77 | +2.1% | 343,819 | 272,239,216 |
| 2024-10-09 | 8.3 | 8.32 | 7.59 | 7.61 | -12.02% | 407,275 | 324,557,885 |
| 2024-10-08 | 9.2 | 9.4 | 8.1 | 8.65 | +8.53% | 707,406 | 618,295,471 |
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：