股票概览
9.72
+1.04%
+0.1
9.65
开盘价
9.79
最高价
9.6
最低价
52,935
成交量
数据更新至: 2025-03-25
技术指标
9.87
MA5 (5日均线)
9.89
MA10 (10日均线)
9.87
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 | 9.65 | 9.79 | 9.6 | 9.72 | +1.04% | 52,935 | 51,354,527 |
| 2025-03-24 | 9.86 | 9.89 | 9.45 | 9.62 | -2.34% | 103,621 | 99,972,216 |
| 2025-03-21 | 10.03 | 10.17 | 9.82 | 9.85 | -2.76% | 92,098 | 91,903,489 |
| 2025-03-20 | 10 | 10.23 | 9.94 | 10.13 | +1.1% | 114,647 | 115,839,503 |
| 2025-03-19 | 10.06 | 10.27 | 9.91 | 10.02 | -0.3% | 112,216 | 112,953,176 |
| 2025-03-18 | 9.95 | 10.08 | 9.94 | 10.05 | +1.01% | 71,052 | 71,206,835 |
| 2025-03-17 | 9.94 | 10.04 | 9.85 | 9.95 | +0.4% | 85,075 | 84,700,000 |
| 2025-03-14 | 9.73 | 9.93 | 9.63 | 9.91 | +2.38% | 101,737 | 99,738,820 |
| 2025-03-13 | 9.95 | 9.97 | 9.6 | 9.68 | -2.62% | 99,594 | 96,899,575 |
| 2025-03-12 | 9.95 | 10.04 | 9.88 | 9.94 | +0.1% | 73,046 | 72,748,558 |
| 2025-03-11 | 9.78 | 9.95 | 9.74 | 9.93 | +0.61% | 77,723 | 76,463,889 |
| 2025-03-10 | 9.91 | 10.03 | 9.8 | 9.87 | -0.7% | 75,410 | 74,657,637 |
| 2025-03-07 | 9.99 | 10.12 | 9.87 | 9.94 | -0.8% | 99,170 | 98,854,611 |
| 2025-03-06 | 9.85 | 10.14 | 9.83 | 10.02 | +2.14% | 104,350 | 104,291,981 |
| 2025-03-05 | 9.85 | 9.94 | 9.7 | 9.81 | +0.51% | 76,030 | 74,541,888 |
| 2025-03-04 | 9.63 | 9.83 | 9.56 | 9.76 | +1.24% | 75,374 | 73,409,700 |
| 2025-03-03 | 9.62 | 9.89 | 9.55 | 9.64 | +0.94% | 125,360 | 122,156,373 |
| 2025-02-28 | 9.88 | 9.93 | 9.53 | 9.55 | -3.83% | 105,061 | 101,729,176 |
| 2025-02-27 | 10.1 | 10.16 | 9.79 | 9.93 | -2.07% | 115,741 | 115,325,476 |
| 2025-02-26 | 9.94 | 10.28 | 9.8 | 10.14 | +2.01% | 156,435 | 157,957,299 |
| 2025-02-25 | 10.12 | 10.2 | 9.87 | 9.94 | -2.64% | 135,112 | 135,453,925 |
| 2025-02-24 | 10.38 | 10.41 | 10.16 | 10.21 | -1.92% | 139,702 | 143,713,578 |
| 2025-02-21 | 10.25 | 10.43 | 10.16 | 10.41 | +1.56% | 140,291 | 144,768,926 |
| 2025-02-20 | 10.22 | 10.3 | 10.1 | 10.25 | 0% | 102,021 | 104,032,654 |
| 2025-02-19 | 10.05 | 10.29 | 9.99 | 10.25 | +2.6% | 116,179 | 118,103,317 |
| 2025-02-18 | 10.41 | 10.47 | 9.95 | 9.99 | -4.31% | 172,355 | 175,612,162 |
| 2025-02-17 | 10.55 | 10.64 | 10.33 | 10.44 | -1.04% | 202,911 | 211,627,801 |
| 2025-02-14 | 9.8 | 10.6 | 9.79 | 10.55 | +7.43% | 323,617 | 334,891,012 |
| 2025-02-13 | 9.92 | 9.95 | 9.79 | 9.82 | -0.91% | 76,003 | 74,892,511 |
| 2025-02-12 | 9.77 | 9.91 | 9.7 | 9.91 | +1.23% | 87,973 | 86,637,719 |
| 2025-02-11 | 9.88 | 9.88 | 9.61 | 9.79 | -1.01% | 86,373 | 83,980,625 |
| 2025-02-10 | 9.96 | 10 | 9.77 | 9.89 | -0.5% | 91,433 | 90,098,719 |
| 2025-02-07 | 9.79 | 10.12 | 9.76 | 9.94 | +1.22% | 148,396 | 147,603,819 |
| 2025-02-06 | 9.65 | 9.89 | 9.58 | 9.82 | +1.45% | 101,203 | 98,703,922 |
| 2025-02-05 | 9.69 | 9.73 | 9.54 | 9.68 | +0.52% | 92,891 | 89,621,210 |
| 2025-01-27 | 9.95 | 9.97 | 9.6 | 9.63 | -3.22% | 114,494 | 111,526,911 |
| 2025-01-24 | 9.5 | 9.98 | 9.43 | 9.95 | +4.41% | 184,838 | 180,563,955 |
| 2025-01-23 | 9.75 | 9.89 | 9.5 | 9.53 | -1.95% | 129,237 | 125,651,502 |
| 2025-01-22 | 9.42 | 9.8 | 9.33 | 9.72 | +2.75% | 152,237 | 146,912,563 |
| 2025-01-21 | 9.57 | 9.6 | 9.33 | 9.46 | -0.73% | 69,428 | 65,451,482 |
| 2025-01-20 | 9.59 | 9.7 | 9.5 | 9.53 | -0.31% | 69,039 | 66,243,386 |
| 2025-01-17 | 9.6 | 9.69 | 9.48 | 9.56 | -0.52% | 70,320 | 67,197,845 |
| 2025-01-16 | 9.7 | 9.88 | 9.55 | 9.61 | -0.83% | 104,117 | 101,015,010 |
| 2025-01-15 | 9.66 | 9.85 | 9.6 | 9.69 | -0.1% | 140,969 | 137,002,006 |
| 2025-01-14 | 9 | 9.73 | 8.96 | 9.7 | +8.62% | 193,229 | 182,333,884 |
| 2025-01-13 | 9.1 | 9.38 | 8.88 | 8.93 | -3.25% | 128,888 | 117,345,034 |
| 2025-01-10 | 9.4 | 9.65 | 9.23 | 9.23 | -2.12% | 173,395 | 163,802,671 |
| 2025-01-09 | 8.65 | 9.74 | 8.57 | 9.43 | +8.27% | 235,639 | 217,726,586 |
| 2025-01-08 | 8.63 | 8.8 | 8.45 | 8.71 | +0.81% | 77,888 | 67,395,466 |
| 2025-01-07 | 8.57 | 8.66 | 8.46 | 8.64 | +0.82% | 51,962 | 44,549,899 |
| 2025-01-06 | 8.47 | 8.64 | 8.34 | 8.57 | +1.42% | 59,369 | 50,549,376 |
| 2025-01-03 | 8.78 | 8.81 | 8.43 | 8.45 | -3.54% | 77,913 | 67,189,061 |
| 2025-01-02 | 9.13 | 9.13 | 8.67 | 8.76 | -3.95% | 95,277 | 84,851,630 |
| 2024-12-31 | 9.42 | 9.47 | 9.12 | 9.12 | -3.18% | 68,168 | 63,100,650 |
| 2024-12-30 | 9.5 | 9.55 | 9.37 | 9.42 | -0.95% | 50,863 | 48,081,485 |
| 2024-12-27 | 9.49 | 9.69 | 9.47 | 9.51 | +0.21% | 83,680 | 80,142,432 |
| 2024-12-26 | 9.26 | 9.64 | 9.23 | 9.49 | +2.37% | 94,662 | 89,511,670 |
| 2024-12-25 | 9.35 | 9.5 | 9.21 | 9.27 | -0.54% | 75,876 | 70,799,701 |
| 2024-12-24 | 9.26 | 9.47 | 9.25 | 9.32 | +0.76% | 59,089 | 55,273,254 |
| 2024-12-23 | 9.5 | 9.51 | 9.23 | 9.25 | -2.63% | 60,686 | 56,686,522 |
| 2024-12-20 | 9.48 | 9.61 | 9.44 | 9.5 | +0.21% | 54,550 | 51,914,231 |
| 2024-12-19 | 9.44 | 9.53 | 9.3 | 9.48 | -0.32% | 62,590 | 58,790,567 |
| 2024-12-18 | 9.59 | 9.63 | 9.47 | 9.51 | -0.21% | 58,690 | 55,960,767 |
| 2024-12-17 | 9.74 | 9.76 | 9.47 | 9.53 | -2.26% | 64,635 | 62,000,610 |
| 2024-12-16 | 9.8 | 9.9 | 9.69 | 9.75 | -0.41% | 61,981 | 60,637,558 |
| 2024-12-13 | 9.98 | 9.99 | 9.78 | 9.79 | -2.2% | 81,845 | 80,688,877 |
| 2024-12-12 | 10.07 | 10.08 | 9.9 | 10.01 | -0.5% | 92,458 | 92,332,840 |
| 2024-12-11 | 9.91 | 10.3 | 9.86 | 10.06 | +1.51% | 134,636 | 135,616,460 |
| 2024-12-10 | 10.08 | 10.18 | 9.87 | 9.91 | +0.1% | 116,817 | 116,927,131 |
| 2024-12-09 | 9.93 | 10.02 | 9.8 | 9.9 | -0.3% | 66,906 | 66,375,222 |
| 2024-12-06 | 9.97 | 9.98 | 9.78 | 9.93 | -0.2% | 81,345 | 80,384,137 |
| 2024-12-05 | 9.7 | 10.05 | 9.7 | 9.95 | +2.26% | 97,759 | 96,985,779 |
| 2024-12-04 | 9.88 | 9.89 | 9.62 | 9.73 | -1.42% | 77,943 | 76,132,372 |
| 2024-12-03 | 9.75 | 9.99 | 9.64 | 9.87 | +1.33% | 104,966 | 103,004,233 |
| 2024-12-02 | 9.54 | 9.76 | 9.52 | 9.74 | +2.31% | 82,010 | 79,327,807 |
| 2024-11-29 | 9.34 | 9.57 | 9.29 | 9.52 | +2.04% | 81,824 | 77,368,998 |
| 2024-11-28 | 9.37 | 9.44 | 9.33 | 9.33 | -0.43% | 52,234 | 49,017,288 |
| 2024-11-27 | 9.24 | 9.41 | 9.02 | 9.37 | +1.08% | 67,164 | 61,731,187 |
| 2024-11-26 | 9.35 | 9.52 | 9.25 | 9.27 | -0.96% | 58,028 | 54,371,989 |
| 2024-11-25 | 9.33 | 9.41 | 9.2 | 9.36 | +0.32% | 61,627 | 57,399,545 |
| 2024-11-22 | 9.64 | 9.68 | 9.31 | 9.33 | -3.62% | 89,251 | 84,811,515 |
| 2024-11-21 | 9.7 | 9.75 | 9.55 | 9.68 | -0.41% | 78,956 | 76,298,595 |
| 2024-11-20 | 9.57 | 9.74 | 9.5 | 9.72 | +1.67% | 84,626 | 81,542,615 |
| 2024-11-19 | 9.34 | 9.56 | 9.25 | 9.56 | +2.8% | 103,723 | 97,521,194 |
| 2024-11-18 | 9.56 | 9.6 | 9.27 | 9.3 | -2.11% | 100,636 | 94,757,807 |
| 2024-11-15 | 9.71 | 9.85 | 9.48 | 9.5 | -2.16% | 80,859 | 78,167,941 |
| 2024-11-14 | 9.95 | 10.02 | 9.7 | 9.71 | -3% | 94,482 | 92,966,015 |
| 2024-11-13 | 9.95 | 10.08 | 9.8 | 10.01 | -0.4% | 120,332 | 119,535,966 |
| 2024-11-12 | 10.13 | 10.28 | 9.91 | 10.05 | -0.79% | 153,431 | 155,136,424 |
| 2024-11-11 | 10 | 10.14 | 9.92 | 10.13 | +0.8% | 150,608 | 151,131,379 |
| 2024-11-08 | 10.19 | 10.36 | 10 | 10.05 | -1.57% | 189,857 | 192,821,585 |
| 2024-11-07 | 9.96 | 10.3 | 9.89 | 10.21 | +3.76% | 216,251 | 218,408,719 |
| 2024-11-06 | 9.88 | 10.26 | 9.77 | 9.84 | +0.2% | 247,600 | 247,484,813 |
| 2024-11-05 | 9.56 | 9.83 | 9.48 | 9.82 | +2.72% | 221,892 | 214,609,999 |
| 2024-11-04 | 9.28 | 9.63 | 9.28 | 9.56 | +2.47% | 136,795 | 130,265,999 |
| 2024-11-01 | 9.54 | 9.6 | 9.19 | 9.33 | -2.2% | 174,164 | 163,145,602 |
| 2024-10-31 | 9.3 | 9.85 | 9.27 | 9.54 | +3.02% | 244,523 | 234,251,022 |
| 2024-10-30 | 9.12 | 9.56 | 9.11 | 9.26 | +0.98% | 161,893 | 150,381,709 |
| 2024-10-29 | 9.48 | 9.53 | 9.12 | 9.17 | -2.96% | 173,020 | 160,349,369 |
| 2024-10-28 | 9.38 | 9.46 | 9.22 | 9.45 | +1.39% | 136,251 | 127,437,414 |
| 2024-10-25 | 9 | 9.48 | 9 | 9.32 | +3.56% | 193,694 | 179,649,854 |
| 2024-10-24 | 9.21 | 9.27 | 8.9 | 9 | -3.43% | 157,774 | 142,741,745 |
| 2024-10-23 | 9.35 | 9.43 | 9.18 | 9.32 | +0.11% | 181,126 | 168,875,931 |
| 2024-10-22 | 8.94 | 9.38 | 8.89 | 9.31 | +4.02% | 215,435 | 196,788,436 |
| 2024-10-21 | 8.98 | 9.06 | 8.81 | 8.95 | +0.79% | 167,424 | 149,455,974 |
| 2024-10-18 | 8.51 | 9.14 | 8.49 | 8.88 | +3.86% | 189,428 | 166,446,586 |
| 2024-10-17 | 8.74 | 8.85 | 8.52 | 8.55 | -1.95% | 122,790 | 106,384,453 |
| 2024-10-16 | 8.69 | 8.86 | 8.61 | 8.72 | -0.11% | 105,805 | 92,441,049 |
| 2024-10-15 | 9 | 9.06 | 8.72 | 8.73 | -3.54% | 126,743 | 112,777,233 |
| 2024-10-14 | 8.83 | 9.05 | 8.57 | 9.05 | +2.49% | 152,467 | 134,790,358 |
| 2024-10-11 | 9.4 | 9.44 | 8.69 | 8.83 | -6.26% | 169,948 | 153,541,079 |
| 2024-10-10 | 9.88 | 10.15 | 9.41 | 9.42 | -3.98% | 210,570 | 204,302,968 |
| 2024-10-09 | 10.5 | 10.6 | 9.76 | 9.81 | -10.82% | 353,731 | 360,868,147 |
| 2024-10-08 | 11.39 | 11.39 | 10 | 11 | +13.4% | 442,312 | 469,988,085 |
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：