股票概览
9.88
-7.23%
-0.77
10.24
开盘价
10.44
最高价
9.85
最低价
534,692
成交量
数据更新至: 2025-03-25
技术指标
10.20
MA5 (5日均线)
9.93
MA10 (10日均线)
9.88
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 | 10.24 | 10.44 | 9.85 | 9.88 | -7.23% | 534,692 | 539,119,043 |
| 2025-03-24 | 10.74 | 11.24 | 9.88 | 10.65 | +2.11% | 1,088,216 | 1,143,164,663 |
| 2025-03-21 | 10.8 | 10.96 | 10.36 | 10.43 | -0.48% | 1,288,602 | 1,375,472,492 |
| 2025-03-20 | 9.5 | 10.9 | 9.41 | 10.48 | +9.62% | 1,144,666 | 1,181,263,316 |
| 2025-03-19 | 9.83 | 9.89 | 9.53 | 9.56 | -3.92% | 416,858 | 404,149,600 |
| 2025-03-18 | 9.89 | 10.25 | 9.66 | 9.95 | +1.43% | 538,960 | 535,405,657 |
| 2025-03-17 | 9.92 | 10.2 | 9.77 | 9.81 | +1.13% | 604,475 | 599,937,043 |
| 2025-03-14 | 9.49 | 9.78 | 9.21 | 9.7 | +4.41% | 537,913 | 510,180,610 |
| 2025-03-13 | 9.49 | 9.56 | 9.02 | 9.29 | -2.62% | 453,613 | 418,583,431 |
| 2025-03-12 | 9.64 | 9.76 | 9.52 | 9.54 | -0.42% | 344,705 | 332,708,006 |
| 2025-03-11 | 9.49 | 9.63 | 9.36 | 9.58 | -1.03% | 364,626 | 346,115,089 |
| 2025-03-10 | 9.74 | 9.87 | 9.57 | 9.68 | -0.31% | 373,128 | 361,119,744 |
| 2025-03-07 | 10.08 | 10.39 | 9.66 | 9.71 | -4.52% | 738,749 | 734,439,999 |
| 2025-03-06 | 10.22 | 10.55 | 10.12 | 10.17 | -1.45% | 786,972 | 807,254,712 |
| 2025-03-05 | 9.9 | 10.52 | 9.9 | 10.32 | +2.99% | 905,229 | 926,710,081 |
| 2025-03-04 | 9.21 | 10.3 | 9.2 | 10.02 | +5.58% | 794,220 | 789,699,526 |
| 2025-03-03 | 9.25 | 9.89 | 9.07 | 9.49 | +2.26% | 679,102 | 646,766,928 |
| 2025-02-28 | 10 | 10.11 | 9.23 | 9.28 | -9.02% | 669,936 | 644,895,638 |
| 2025-02-27 | 9.9 | 10.35 | 9.38 | 10.2 | +2.62% | 953,497 | 940,522,346 |
| 2025-02-26 | 9.52 | 10.08 | 9.15 | 9.94 | +5.74% | 813,788 | 785,696,616 |
| 2025-02-25 | 9.46 | 9.52 | 9.25 | 9.4 | -3.39% | 538,689 | 505,478,457 |
| 2025-02-24 | 9.41 | 10.1 | 9.3 | 9.73 | +4.18% | 926,657 | 897,743,895 |
| 2025-02-21 | 9.11 | 9.43 | 8.99 | 9.34 | +0.76% | 667,654 | 614,000,918 |
| 2025-02-20 | 8.61 | 9.73 | 8.61 | 9.27 | +7.92% | 907,334 | 837,294,085 |
| 2025-02-19 | 8.2 | 8.66 | 8.19 | 8.59 | +5.4% | 357,105 | 302,465,033 |
| 2025-02-18 | 8.59 | 8.66 | 8.14 | 8.15 | -5.56% | 322,744 | 270,118,139 |
| 2025-02-17 | 8.54 | 8.76 | 8.52 | 8.63 | +1.17% | 340,483 | 294,234,234 |
| 2025-02-14 | 8.4 | 8.58 | 8.29 | 8.53 | +2.16% | 303,925 | 257,646,299 |
| 2025-02-13 | 8.51 | 8.54 | 8.28 | 8.35 | -2.34% | 305,027 | 255,233,552 |
| 2025-02-12 | 8.48 | 8.64 | 8.43 | 8.55 | +0.12% | 258,320 | 219,960,191 |
| 2025-02-11 | 8.4 | 8.67 | 8.27 | 8.54 | +0.95% | 304,057 | 257,329,500 |
| 2025-02-10 | 8.19 | 8.49 | 8.17 | 8.46 | +3.3% | 302,775 | 252,947,936 |
| 2025-02-07 | 8.05 | 8.27 | 8.03 | 8.19 | +0.99% | 266,780 | 217,339,016 |
| 2025-02-06 | 7.9 | 8.11 | 7.82 | 8.11 | +2.4% | 207,035 | 165,876,573 |
| 2025-02-05 | 7.81 | 7.97 | 7.79 | 7.92 | +2.59% | 168,456 | 132,798,229 |
| 2025-01-27 | 7.86 | 7.93 | 7.67 | 7.72 | -1.53% | 149,210 | 116,365,040 |
| 2025-01-24 | 7.59 | 7.85 | 7.58 | 7.84 | +2.89% | 176,630 | 137,094,096 |
| 2025-01-23 | 7.67 | 7.84 | 7.6 | 7.62 | +0.93% | 176,578 | 136,139,364 |
| 2025-01-22 | 7.54 | 7.65 | 7.5 | 7.55 | -0.79% | 136,119 | 103,102,402 |
| 2025-01-21 | 7.63 | 7.67 | 7.49 | 7.61 | +0.66% | 128,066 | 97,003,270 |
| 2025-01-20 | 7.56 | 7.65 | 7.48 | 7.56 | +0.67% | 123,310 | 93,425,121 |
| 2025-01-17 | 7.51 | 7.6 | 7.45 | 7.51 | -0.53% | 122,965 | 92,624,056 |
| 2025-01-16 | 7.57 | 7.69 | 7.45 | 7.55 | +0.53% | 155,518 | 117,815,083 |
| 2025-01-15 | 7.57 | 7.6 | 7.48 | 7.51 | -1.18% | 126,676 | 95,521,111 |
| 2025-01-14 | 7.19 | 7.61 | 7.19 | 7.6 | +5.7% | 236,947 | 176,930,794 |
| 2025-01-13 | 7 | 7.2 | 6.87 | 7.19 | +1.13% | 130,798 | 92,290,507 |
| 2025-01-10 | 7.37 | 7.48 | 7.11 | 7.11 | -4.56% | 167,947 | 122,350,418 |
| 2025-01-09 | 7.39 | 7.57 | 7.33 | 7.45 | 0% | 179,645 | 134,348,330 |
| 2025-01-08 | 7.31 | 7.45 | 7.02 | 7.45 | +0.95% | 218,660 | 158,770,786 |
| 2025-01-07 | 7.2 | 7.38 | 7.15 | 7.38 | +3.8% | 154,505 | 112,086,151 |
| 2025-01-06 | 7.28 | 7.32 | 7.01 | 7.11 | -1.93% | 162,492 | 116,031,914 |
| 2025-01-03 | 7.48 | 7.52 | 7.21 | 7.25 | -2.82% | 230,501 | 168,954,326 |
| 2025-01-02 | 7.68 | 7.81 | 7.37 | 7.46 | -2.99% | 211,644 | 160,373,728 |
| 2024-12-31 | 8.1 | 8.11 | 7.68 | 7.69 | -4.83% | 229,447 | 180,822,990 |
| 2024-12-30 | 8.28 | 8.3 | 8.01 | 8.08 | -1.22% | 250,040 | 204,711,178 |
| 2024-12-27 | 8.01 | 8.45 | 7.96 | 8.18 | +2% | 259,108 | 212,775,752 |
| 2024-12-26 | 7.89 | 8.12 | 7.89 | 8.02 | +1.26% | 200,642 | 161,173,549 |
| 2024-12-25 | 8.11 | 8.17 | 7.73 | 7.92 | -3.41% | 252,773 | 199,432,472 |
| 2024-12-24 | 8.22 | 8.32 | 7.96 | 8.2 | +0.49% | 239,758 | 194,886,769 |
| 2024-12-23 | 8.84 | 8.92 | 8.09 | 8.16 | -8.72% | 438,971 | 368,792,585 |
| 2024-12-20 | 8.82 | 9.07 | 8.75 | 8.94 | +0.9% | 289,601 | 259,383,917 |
| 2024-12-19 | 8.75 | 9.06 | 8.61 | 8.86 | -0.89% | 354,392 | 312,668,333 |
| 2024-12-18 | 8.9 | 9.35 | 8.63 | 8.94 | -0.78% | 431,257 | 385,814,361 |
| 2024-12-17 | 9.68 | 9.69 | 8.93 | 9.01 | -7.97% | 612,332 | 563,825,959 |
| 2024-12-16 | 9.45 | 10.01 | 9.19 | 9.79 | +4.04% | 866,317 | 837,554,147 |
| 2024-12-13 | 9.09 | 9.59 | 8.99 | 9.41 | +2.17% | 819,694 | 768,322,750 |
| 2024-12-12 | 9.17 | 9.68 | 9.03 | 9.21 | +1.99% | 780,272 | 726,970,550 |
| 2024-12-11 | 8.82 | 9.09 | 8.77 | 9.03 | +0.89% | 470,731 | 420,344,593 |
| 2024-12-10 | 8.68 | 9.07 | 8.45 | 8.95 | +5.92% | 710,498 | 622,974,351 |
| 2024-12-09 | 8.68 | 8.74 | 8.26 | 8.45 | -2.87% | 373,214 | 315,934,273 |
| 2024-12-06 | 8.9 | 8.97 | 8.62 | 8.7 | -1.14% | 304,803 | 267,337,166 |
| 2024-12-05 | 8.65 | 8.95 | 8.62 | 8.8 | +0.8% | 292,406 | 257,303,195 |
| 2024-12-04 | 8.8 | 8.99 | 8.62 | 8.73 | -2.24% | 341,486 | 299,644,512 |
| 2024-12-03 | 8.69 | 9.08 | 8.46 | 8.93 | +2.64% | 482,278 | 422,640,473 |
| 2024-12-02 | 8.52 | 8.77 | 8.52 | 8.7 | +2.72% | 347,095 | 300,388,758 |
| 2024-11-29 | 8.5 | 8.6 | 8.3 | 8.47 | +0.12% | 300,218 | 254,647,858 |
| 2024-11-28 | 8.63 | 8.66 | 8.4 | 8.46 | -1.97% | 291,135 | 248,003,326 |
| 2024-11-27 | 8.1 | 8.68 | 7.83 | 8.63 | +4.99% | 404,600 | 335,758,887 |
| 2024-11-26 | 8.22 | 8.52 | 8.16 | 8.22 | +0.12% | 344,534 | 287,438,524 |
| 2024-11-25 | 8.04 | 8.21 | 7.73 | 8.21 | +3.66% | 276,699 | 221,239,557 |
| 2024-11-22 | 8.23 | 8.46 | 7.91 | 7.92 | -4.81% | 267,321 | 219,806,597 |
| 2024-11-21 | 8.35 | 8.44 | 8.2 | 8.32 | -1.42% | 238,218 | 198,066,686 |
| 2024-11-20 | 8.15 | 8.51 | 8.1 | 8.44 | +5.5% | 331,724 | 277,735,855 |
| 2024-11-19 | 7.79 | 8.01 | 7.7 | 8 | +3.49% | 161,358 | 126,419,047 |
| 2024-11-18 | 8.17 | 8.25 | 7.67 | 7.73 | -5.39% | 253,285 | 198,489,521 |
| 2024-11-15 | 8.46 | 8.57 | 8.16 | 8.17 | -2.74% | 230,323 | 193,031,336 |
| 2024-11-14 | 8.78 | 8.8 | 8.38 | 8.4 | -4.98% | 221,416 | 189,837,367 |
| 2024-11-13 | 8.75 | 8.87 | 8.53 | 8.84 | -0.23% | 267,996 | 233,147,191 |
| 2024-11-12 | 9.18 | 9.19 | 8.69 | 8.86 | -4.63% | 465,820 | 416,393,878 |
| 2024-11-11 | 8.95 | 9.3 | 8.72 | 9.29 | +6.66% | 658,833 | 598,212,696 |
| 2024-11-08 | 8.66 | 8.96 | 8.56 | 8.71 | +1.28% | 430,475 | 377,715,645 |
| 2024-11-07 | 8.39 | 8.6 | 8.31 | 8.6 | +1.18% | 412,869 | 349,584,413 |
| 2024-11-06 | 8.36 | 9 | 8.36 | 8.5 | +3.16% | 618,055 | 531,039,700 |
| 2024-11-05 | 7.96 | 8.28 | 7.92 | 8.24 | +3.26% | 300,347 | 245,446,215 |
| 2024-11-04 | 7.8 | 8.09 | 7.75 | 7.98 | +2.57% | 188,868 | 150,412,566 |
| 2024-11-01 | 8.34 | 8.46 | 7.74 | 7.78 | -6.04% | 435,671 | 348,991,354 |
| 2024-10-31 | 8.3 | 8.4 | 8.13 | 8.28 | -0.84% | 376,518 | 311,888,001 |
| 2024-10-30 | 8.11 | 8.54 | 8.05 | 8.35 | +2.71% | 479,025 | 400,571,073 |
| 2024-10-29 | 8.35 | 8.56 | 8.12 | 8.13 | -2.28% | 473,665 | 395,151,307 |
| 2024-10-28 | 8.16 | 8.35 | 8.12 | 8.32 | +3.1% | 404,497 | 335,250,416 |
| 2024-10-25 | 8.11 | 8.23 | 7.99 | 8.07 | -0.12% | 340,109 | 275,682,183 |
| 2024-10-24 | 8.22 | 8.25 | 8.03 | 8.08 | -3.35% | 358,596 | 290,744,519 |
| 2024-10-23 | 8 | 8.57 | 7.92 | 8.36 | +4.24% | 593,551 | 494,043,528 |
| 2024-10-22 | 8.31 | 8.31 | 7.91 | 8.02 | -3.49% | 423,088 | 341,478,239 |
| 2024-10-21 | 7.91 | 8.36 | 7.85 | 8.31 | +5.32% | 493,428 | 401,717,290 |
| 2024-10-18 | 7.57 | 7.99 | 7.55 | 7.89 | +3.27% | 388,718 | 303,404,309 |
| 2024-10-17 | 7.69 | 7.83 | 7.62 | 7.64 | +0.92% | 325,970 | 252,270,311 |
| 2024-10-16 | 7.33 | 7.69 | 7.3 | 7.57 | -0.26% | 274,396 | 206,983,776 |
| 2024-10-15 | 7.64 | 7.98 | 7.48 | 7.59 | -0.39% | 469,766 | 365,180,385 |
| 2024-10-14 | 7.13 | 7.63 | 7.1 | 7.62 | +7.02% | 413,163 | 305,984,395 |
| 2024-10-11 | 7.51 | 7.53 | 7 | 7.12 | -5.7% | 359,672 | 259,839,924 |
| 2024-10-10 | 7.6 | 7.86 | 7.46 | 7.55 | +1.34% | 379,830 | 290,601,954 |
| 2024-10-09 | 8.2 | 8.2 | 7.44 | 7.45 | -13.47% | 592,671 | 466,351,630 |
| 2024-10-08 | 9 | 9.06 | 7.84 | 8.61 | +12.84% | 921,672 | 780,198,639 |
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：