股票概览
9.99
+0.3%
+0.03
9.99
开盘价
10.11
最高价
9.88
最低价
98,028
成交量
数据更新至: 2025-03-25
技术指标
10.33
MA5 (5日均线)
10.58
MA10 (10日均线)
10.96
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 | 9.99 | 10.11 | 9.88 | 9.99 | +0.3% | 98,028 | 98,079,832 |
| 2025-03-24 | 10.36 | 10.38 | 9.73 | 9.96 | -3.39% | 270,688 | 270,231,448 |
| 2025-03-21 | 10.67 | 10.72 | 10.25 | 10.31 | -3.55% | 258,189 | 268,845,200 |
| 2025-03-20 | 10.72 | 10.89 | 10.66 | 10.69 | -0.09% | 168,509 | 181,324,989 |
| 2025-03-19 | 10.87 | 10.89 | 10.64 | 10.7 | -2.55% | 212,150 | 228,082,636 |
| 2025-03-18 | 10.76 | 11.08 | 10.74 | 10.98 | +2.14% | 301,303 | 329,318,241 |
| 2025-03-17 | 10.86 | 10.9 | 10.72 | 10.75 | -0.37% | 175,205 | 188,982,657 |
| 2025-03-14 | 10.67 | 10.83 | 10.57 | 10.79 | +1.03% | 213,859 | 229,822,491 |
| 2025-03-13 | 11.11 | 11.15 | 10.53 | 10.68 | -2.47% | 315,102 | 338,199,287 |
| 2025-03-12 | 11.05 | 11.09 | 10.92 | 10.95 | 0% | 243,694 | 267,914,967 |
| 2025-03-11 | 10.9 | 11.15 | 10.78 | 10.95 | -0.64% | 257,919 | 280,560,232 |
| 2025-03-10 | 10.93 | 11.25 | 10.9 | 11.02 | +0.92% | 268,158 | 297,233,257 |
| 2025-03-07 | 11.19 | 11.32 | 10.85 | 10.92 | -3.11% | 399,835 | 443,312,721 |
| 2025-03-06 | 11.18 | 11.39 | 11.09 | 11.27 | +1.53% | 374,073 | 421,148,243 |
| 2025-03-05 | 11.36 | 11.46 | 11 | 11.1 | -2.29% | 378,264 | 422,415,672 |
| 2025-03-04 | 11.35 | 11.56 | 11.3 | 11.36 | -1.56% | 338,037 | 385,192,502 |
| 2025-03-03 | 11.32 | 11.88 | 11.11 | 11.54 | +0.17% | 582,808 | 669,772,541 |
| 2025-02-28 | 11.66 | 11.89 | 11.32 | 11.52 | -2.54% | 577,812 | 670,435,789 |
| 2025-02-27 | 11.91 | 12.04 | 11.58 | 11.82 | -1.25% | 550,185 | 648,519,220 |
| 2025-02-26 | 12.25 | 12.27 | 11.7 | 11.97 | -0.33% | 682,712 | 812,053,884 |
| 2025-02-25 | 11.53 | 12.35 | 11.49 | 12.01 | +1.95% | 1,021,241 | 1,227,351,432 |
| 2025-02-24 | 11.3 | 12.25 | 11.22 | 11.78 | +5.18% | 1,012,820 | 1,193,610,850 |
| 2025-02-21 | 11.01 | 11.28 | 10.99 | 11.2 | +0.72% | 415,755 | 463,339,772 |
| 2025-02-20 | 11.01 | 11.26 | 10.83 | 11.12 | +0.36% | 404,955 | 448,780,347 |
| 2025-02-19 | 11.02 | 11.28 | 11.01 | 11.08 | +1.19% | 402,203 | 446,613,403 |
| 2025-02-18 | 11.56 | 11.65 | 10.91 | 10.95 | -6.41% | 548,849 | 616,552,024 |
| 2025-02-17 | 11.3 | 11.75 | 11.19 | 11.7 | +2.01% | 826,130 | 955,728,941 |
| 2025-02-14 | 11.03 | 11.49 | 10.75 | 11.47 | +3.61% | 759,792 | 841,695,270 |
| 2025-02-13 | 11.6 | 11.65 | 11.06 | 11.07 | -1.16% | 706,901 | 799,174,863 |
| 2025-02-12 | 10.71 | 11.33 | 10.71 | 11.2 | +3.61% | 619,054 | 689,359,016 |
| 2025-02-11 | 10.93 | 11.14 | 10.67 | 10.81 | -1.55% | 429,903 | 465,550,325 |
| 2025-02-10 | 10.66 | 11.1 | 10.66 | 10.98 | +2.23% | 524,225 | 573,114,844 |
| 2025-02-07 | 10.55 | 11.02 | 10.54 | 10.74 | +0.47% | 627,656 | 678,239,100 |
| 2025-02-06 | 10.1 | 10.74 | 9.93 | 10.69 | +5.84% | 601,594 | 627,638,088 |
| 2025-02-05 | 9.6 | 10.42 | 9.54 | 10.1 | +6.54% | 497,146 | 497,425,486 |
| 2025-01-27 | 9.8 | 9.84 | 9.48 | 9.48 | -2.07% | 182,644 | 175,781,851 |
| 2025-01-24 | 9.56 | 9.79 | 9.51 | 9.68 | +1.15% | 221,365 | 214,602,310 |
| 2025-01-23 | 9.8 | 10.15 | 9.55 | 9.57 | -1.14% | 369,529 | 366,192,856 |
| 2025-01-22 | 9.71 | 9.81 | 9.59 | 9.68 | -1.22% | 182,786 | 176,941,907 |
| 2025-01-21 | 9.78 | 9.89 | 9.58 | 9.8 | +1.03% | 224,665 | 218,742,408 |
| 2025-01-20 | 9.77 | 9.86 | 9.66 | 9.7 | +0.52% | 178,977 | 174,685,619 |
| 2025-01-17 | 9.69 | 9.77 | 9.59 | 9.65 | -0.62% | 178,558 | 172,938,543 |
| 2025-01-16 | 9.84 | 10.04 | 9.61 | 9.71 | -0.82% | 251,141 | 246,528,211 |
| 2025-01-15 | 9.9 | 10.07 | 9.75 | 9.79 | -1.11% | 253,419 | 250,307,325 |
| 2025-01-14 | 9.37 | 9.92 | 9.36 | 9.9 | +6.22% | 306,592 | 297,399,392 |
| 2025-01-13 | 9.09 | 9.43 | 8.99 | 9.32 | +1.08% | 194,666 | 179,825,309 |
| 2025-01-10 | 9.49 | 9.68 | 9.22 | 9.22 | -2.85% | 261,911 | 247,611,692 |
| 2025-01-09 | 9.4 | 9.63 | 9.35 | 9.49 | +0.11% | 218,017 | 208,260,881 |
| 2025-01-08 | 9.5 | 9.64 | 9.14 | 9.48 | -1.25% | 231,329 | 217,491,877 |
| 2025-01-07 | 9.52 | 9.63 | 9.42 | 9.6 | +1.48% | 166,336 | 158,557,459 |
| 2025-01-06 | 9.39 | 9.59 | 9.23 | 9.46 | +0.85% | 224,921 | 212,773,812 |
| 2025-01-03 | 9.9 | 9.99 | 9.36 | 9.38 | -5.16% | 281,395 | 269,815,303 |
| 2025-01-02 | 10.11 | 10.22 | 9.75 | 9.89 | -2.56% | 285,954 | 286,075,543 |
| 2024-12-31 | 10.77 | 10.86 | 10.11 | 10.15 | -6.71% | 334,742 | 350,025,537 |
| 2024-12-30 | 10.86 | 11.05 | 10.7 | 10.88 | +0.93% | 304,359 | 331,960,032 |
| 2024-12-27 | 10.9 | 11.08 | 10.73 | 10.78 | -0.09% | 349,910 | 382,286,426 |
| 2024-12-26 | 10.9 | 11.07 | 10.75 | 10.79 | -1.1% | 437,827 | 476,479,962 |
| 2024-12-25 | 10.41 | 11.3 | 10.19 | 10.91 | +3.9% | 732,607 | 788,459,434 |
| 2024-12-24 | 10.61 | 10.87 | 10.34 | 10.5 | +0.96% | 321,020 | 340,788,525 |
| 2024-12-23 | 10.7 | 10.81 | 10.34 | 10.4 | -2.8% | 247,878 | 261,210,933 |
| 2024-12-20 | 10.6 | 10.9 | 10.57 | 10.7 | +0.85% | 282,562 | 304,146,823 |
| 2024-12-19 | 10.3 | 10.68 | 10.22 | 10.61 | +0.19% | 222,953 | 234,879,013 |
| 2024-12-18 | 10.5 | 10.75 | 10.43 | 10.59 | -0.09% | 238,359 | 253,035,044 |
| 2024-12-17 | 11.01 | 11.1 | 10.55 | 10.6 | -4.68% | 405,336 | 435,616,390 |
| 2024-12-16 | 11.36 | 11.67 | 11.06 | 11.12 | -3.05% | 431,772 | 490,396,565 |
| 2024-12-13 | 11.8 | 11.93 | 11.45 | 11.47 | -4.18% | 526,307 | 610,835,629 |
| 2024-12-12 | 12.03 | 12.03 | 11.6 | 11.97 | -0.75% | 534,920 | 634,386,984 |
| 2024-12-11 | 11.81 | 12.09 | 11.7 | 12.06 | +1.26% | 555,933 | 665,542,828 |
| 2024-12-10 | 11.66 | 12.18 | 11.5 | 11.91 | +6.43% | 979,132 | 1,162,983,038 |
| 2024-12-09 | 11.39 | 11.47 | 11.11 | 11.19 | -2.44% | 274,641 | 308,849,259 |
| 2024-12-06 | 11.58 | 11.65 | 11.25 | 11.47 | +0.44% | 332,422 | 380,840,935 |
| 2024-12-05 | 11.11 | 11.49 | 11.11 | 11.42 | +1.96% | 277,627 | 315,124,468 |
| 2024-12-04 | 11.45 | 11.52 | 11.16 | 11.2 | -3.36% | 319,948 | 361,843,765 |
| 2024-12-03 | 11.68 | 11.8 | 11.31 | 11.59 | -0.86% | 437,281 | 504,723,074 |
| 2024-12-02 | 11.45 | 11.88 | 11.4 | 11.69 | +1.74% | 438,317 | 512,606,257 |
| 2024-11-29 | 11.3 | 11.68 | 11.05 | 11.49 | -0.09% | 543,945 | 617,884,770 |
| 2024-11-28 | 11.52 | 11.93 | 11.36 | 11.5 | +0.61% | 719,057 | 840,716,699 |
| 2024-11-27 | 10.76 | 11.43 | 10.7 | 11.43 | +5.54% | 499,607 | 555,147,880 |
| 2024-11-26 | 11.04 | 11.25 | 10.81 | 10.83 | -2.87% | 315,349 | 347,609,427 |
| 2024-11-25 | 11.35 | 11.45 | 10.85 | 11.15 | -1.85% | 440,399 | 486,865,144 |
| 2024-11-22 | 11.86 | 12.14 | 11.31 | 11.36 | -7.19% | 851,792 | 993,130,755 |
| 2024-11-21 | 11.8 | 13.4 | 11.6 | 12.24 | -0.08% | 1,102,486 | 1,361,984,209 |
| 2024-11-20 | 12.05 | 12.51 | 11.91 | 12.25 | -0.81% | 672,317 | 822,607,434 |
| 2024-11-19 | 11.76 | 12.43 | 11.36 | 12.35 | +5.56% | 922,041 | 1,114,108,510 |
| 2024-11-18 | 11.67 | 11.88 | 11.04 | 11.7 | +0.17% | 684,814 | 780,852,602 |
| 2024-11-15 | 12.46 | 12.56 | 11.65 | 11.68 | -6.03% | 560,550 | 676,478,332 |
| 2024-11-14 | 12.66 | 12.88 | 12.37 | 12.43 | -3.27% | 370,883 | 467,680,096 |
| 2024-11-13 | 12.9 | 13.08 | 12.37 | 12.85 | -3.89% | 780,424 | 991,992,324 |
| 2024-11-12 | 14.28 | 14.31 | 13.25 | 13.37 | -5.11% | 795,633 | 1,082,822,919 |
| 2024-11-11 | 13.8 | 14.17 | 13.52 | 14.09 | +1.22% | 750,576 | 1,047,731,808 |
| 2024-11-08 | 14.45 | 14.85 | 13.81 | 13.92 | -2.32% | 1,127,645 | 1,613,767,183 |
| 2024-11-07 | 13.68 | 14.63 | 13.53 | 14.25 | +0.21% | 1,083,673 | 1,517,031,213 |
| 2024-11-06 | 14.45 | 15.51 | 13.9 | 14.22 | +4.87% | 1,725,775 | 2,519,291,557 |
| 2024-11-05 | 13.05 | 13.67 | 12.91 | 13.56 | +5.12% | 871,128 | 1,161,264,587 |
| 2024-11-04 | 12.34 | 13 | 12.34 | 12.9 | -0.23% | 585,722 | 748,250,956 |
| 2024-11-01 | 13.77 | 14.2 | 12.8 | 12.93 | -8.49% | 1,163,506 | 1,537,263,328 |
| 2024-10-31 | 14.2 | 14.7 | 13.96 | 14.13 | -1.19% | 1,352,562 | 1,939,585,052 |
| 2024-10-30 | 13.31 | 14.5 | 13.13 | 14.3 | +5.3% | 1,406,170 | 1,978,636,715 |
| 2024-10-29 | 13.97 | 14.46 | 13.58 | 13.58 | -6.22% | 1,352,824 | 1,885,095,483 |
| 2024-10-28 | 15.08 | 15.38 | 14.41 | 14.48 | -0.89% | 1,666,957 | 2,472,155,567 |
| 2024-10-25 | 13.99 | 15.28 | 13.9 | 14.61 | +5.34% | 1,669,468 | 2,454,856,277 |
| 2024-10-24 | 14.28 | 14.45 | 13.63 | 13.87 | -4.21% | 1,286,278 | 1,787,782,224 |
| 2024-10-23 | 14.25 | 15.55 | 14.19 | 14.48 | 0% | 2,063,082 | 3,036,802,287 |
| 2024-10-22 | 15.51 | 16.59 | 14 | 14.48 | -6.58% | 2,941,848 | 4,423,161,817 |
| 2024-10-21 | 13.32 | 15.5 | 12.75 | 15.5 | +19.97% | 2,886,964 | 4,177,533,568 |
| 2024-10-18 | 12 | 13.88 | 11.83 | 12.92 | +4.53% | 2,583,105 | 3,305,487,082 |
| 2024-10-17 | 11.59 | 13.93 | 11.49 | 12.36 | +3.95% | 2,651,799 | 3,375,284,865 |
| 2024-10-16 | 10.9 | 13.14 | 10.68 | 11.89 | +4.48% | 2,751,179 | 3,210,183,825 |
| 2024-10-15 | 9.4 | 11.38 | 9.23 | 11.38 | +20.04% | 2,383,346 | 2,535,754,654 |
| 2024-10-14 | 9.1 | 9.51 | 8.8 | 9.48 | +7.48% | 930,061 | 852,578,227 |
| 2024-10-11 | 9.27 | 9.42 | 8.62 | 8.82 | -8.03% | 968,098 | 863,993,293 |
| 2024-10-10 | 10.8 | 11 | 9.5 | 9.59 | -11.2% | 1,651,498 | 1,679,260,286 |
| 2024-10-09 | 9.3 | 11.83 | 9.05 | 10.8 | +9.2% | 2,114,826 | 2,170,155,933 |
| 2024-10-08 | 9.8 | 9.89 | 8.52 | 9.89 | +20.02% | 1,507,183 | 1,414,289,832 |
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：