股票概览
9.47
0%
0
9.46
开盘价
9.56
最高价
9.3
最低价
104,087
成交量
数据更新至: 2025-03-25
技术指标
9.97
MA5 (5日均线)
10.37
MA10 (10日均线)
10.56
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 | 9.46 | 9.56 | 9.3 | 9.47 | 0% | 104,087 | 98,192,437 |
| 2025-03-24 | 10.01 | 10.04 | 9.18 | 9.47 | -6.05% | 288,794 | 275,841,312 |
| 2025-03-21 | 10.32 | 10.44 | 10.08 | 10.08 | -3.26% | 161,594 | 165,043,579 |
| 2025-03-20 | 10.4 | 10.6 | 10.3 | 10.42 | -0.1% | 134,867 | 141,205,876 |
| 2025-03-19 | 10.53 | 10.63 | 10.36 | 10.43 | -1.42% | 162,294 | 169,801,587 |
| 2025-03-18 | 10.72 | 10.86 | 10.55 | 10.58 | -1.31% | 212,240 | 226,655,657 |
| 2025-03-17 | 10.73 | 10.88 | 10.57 | 10.72 | -0.56% | 173,794 | 186,465,623 |
| 2025-03-14 | 10.61 | 10.89 | 10.45 | 10.78 | +0.94% | 203,582 | 217,698,267 |
| 2025-03-13 | 11.02 | 11.04 | 10.43 | 10.68 | -3.35% | 269,987 | 287,454,159 |
| 2025-03-12 | 10.91 | 11.2 | 10.82 | 11.05 | +1.66% | 274,819 | 303,720,072 |
| 2025-03-11 | 10.67 | 10.97 | 10.6 | 10.87 | -0.28% | 181,134 | 195,487,672 |
| 2025-03-10 | 10.91 | 11 | 10.78 | 10.9 | -1.09% | 246,027 | 267,723,522 |
| 2025-03-07 | 11.18 | 11.38 | 10.89 | 11.02 | -1.43% | 404,649 | 452,013,941 |
| 2025-03-06 | 10.77 | 11.6 | 10.77 | 11.18 | +5.08% | 489,006 | 547,045,268 |
| 2025-03-05 | 10.58 | 10.71 | 10.34 | 10.64 | +0.66% | 221,426 | 233,608,313 |
| 2025-03-04 | 10.13 | 10.6 | 10.13 | 10.57 | +2.82% | 203,407 | 213,138,151 |
| 2025-03-03 | 10.26 | 10.51 | 10.07 | 10.28 | +1.58% | 208,255 | 215,239,888 |
| 2025-02-28 | 10.76 | 10.83 | 10.08 | 10.12 | -6.56% | 304,138 | 315,960,723 |
| 2025-02-27 | 10.99 | 11.23 | 10.68 | 10.83 | -2.43% | 294,706 | 320,688,504 |
| 2025-02-26 | 10.83 | 11.23 | 10.7 | 11.1 | +2.3% | 393,033 | 431,679,388 |
| 2025-02-25 | 10.78 | 11.08 | 10.67 | 10.85 | -1% | 323,907 | 352,544,302 |
| 2025-02-24 | 11.06 | 11.16 | 10.82 | 10.96 | -1.97% | 409,475 | 449,455,513 |
| 2025-02-21 | 10.82 | 11.21 | 10.46 | 11.18 | +4.49% | 599,918 | 654,848,087 |
| 2025-02-20 | 10.34 | 10.89 | 10.3 | 10.7 | +2.59% | 382,750 | 405,832,837 |
| 2025-02-19 | 10.14 | 10.43 | 10.06 | 10.43 | +3.47% | 216,877 | 223,356,462 |
| 2025-02-18 | 10.68 | 10.73 | 10.06 | 10.08 | -4.91% | 291,260 | 301,574,573 |
| 2025-02-17 | 10.79 | 10.83 | 10.41 | 10.6 | -0.47% | 356,924 | 378,355,638 |
| 2025-02-14 | 10.33 | 10.75 | 10.27 | 10.65 | +2.6% | 396,355 | 419,990,995 |
| 2025-02-13 | 10.58 | 10.58 | 10.23 | 10.38 | -1.61% | 276,934 | 287,575,607 |
| 2025-02-12 | 10.36 | 10.62 | 10.28 | 10.55 | +2.13% | 302,836 | 318,355,013 |
| 2025-02-11 | 10.35 | 10.45 | 10.12 | 10.33 | -1.53% | 306,007 | 314,277,070 |
| 2025-02-10 | 10.06 | 10.5 | 10.03 | 10.49 | +4.69% | 368,481 | 379,837,276 |
| 2025-02-07 | 9.71 | 10.23 | 9.71 | 10.02 | +2.66% | 373,263 | 373,956,815 |
| 2025-02-06 | 9.49 | 9.78 | 9.33 | 9.76 | +2.74% | 281,758 | 270,965,294 |
| 2025-02-05 | 9.26 | 9.59 | 9.19 | 9.5 | +6.03% | 317,408 | 299,933,509 |
| 2025-01-27 | 9.22 | 9.4 | 8.94 | 8.96 | -1.86% | 207,119 | 188,854,948 |
| 2025-01-24 | 8.54 | 9.15 | 8.53 | 9.13 | +6.29% | 296,497 | 265,220,708 |
| 2025-01-23 | 8.73 | 9.08 | 8.59 | 8.59 | +0.47% | 232,144 | 205,378,354 |
| 2025-01-22 | 8.63 | 8.67 | 8.48 | 8.55 | -1.38% | 103,073 | 88,290,696 |
| 2025-01-21 | 8.79 | 8.89 | 8.58 | 8.67 | -1.25% | 112,689 | 97,836,825 |
| 2025-01-20 | 8.8 | 8.93 | 8.65 | 8.78 | +0.69% | 145,559 | 128,159,828 |
| 2025-01-17 | 8.71 | 8.83 | 8.64 | 8.72 | -0.8% | 120,325 | 105,085,450 |
| 2025-01-16 | 8.8 | 9.06 | 8.7 | 8.79 | +0.69% | 160,613 | 142,466,738 |
| 2025-01-15 | 8.83 | 8.89 | 8.67 | 8.73 | -1.13% | 140,041 | 122,624,226 |
| 2025-01-14 | 8.3 | 8.85 | 8.25 | 8.83 | +7.68% | 212,499 | 183,319,372 |
| 2025-01-13 | 8.03 | 8.26 | 7.81 | 8.2 | +1.23% | 144,235 | 116,676,389 |
| 2025-01-10 | 8.56 | 8.69 | 8.1 | 8.1 | -5.15% | 206,658 | 173,129,927 |
| 2025-01-09 | 8.46 | 8.62 | 8.4 | 8.54 | +0.59% | 125,935 | 107,777,169 |
| 2025-01-08 | 8.58 | 8.68 | 8.15 | 8.49 | -1.39% | 167,365 | 141,140,562 |
| 2025-01-07 | 8.37 | 8.63 | 8.37 | 8.61 | +3.73% | 149,239 | 126,727,650 |
| 2025-01-06 | 8.44 | 8.52 | 8.13 | 8.3 | -1.78% | 166,837 | 139,181,282 |
| 2025-01-03 | 9.02 | 9.15 | 8.4 | 8.45 | -6.11% | 209,226 | 181,332,242 |
| 2025-01-02 | 9.29 | 9.42 | 8.86 | 9 | -3.23% | 178,316 | 163,054,402 |
| 2024-12-31 | 9.76 | 9.93 | 9.26 | 9.3 | -4.71% | 175,828 | 167,556,001 |
| 2024-12-30 | 9.87 | 9.88 | 9.51 | 9.76 | -1.21% | 140,005 | 136,252,784 |
| 2024-12-27 | 9.82 | 10.13 | 9.71 | 9.88 | +0.82% | 189,566 | 188,935,141 |
| 2024-12-26 | 9.78 | 10.03 | 9.69 | 9.8 | +0.1% | 168,685 | 167,208,893 |
| 2024-12-25 | 10.11 | 10.22 | 9.5 | 9.79 | -3.45% | 220,910 | 214,939,400 |
| 2024-12-24 | 10.38 | 10.55 | 9.95 | 10.14 | -1.74% | 230,413 | 234,085,277 |
| 2024-12-23 | 11.16 | 11.23 | 10.3 | 10.32 | -7.53% | 268,693 | 285,392,246 |
| 2024-12-20 | 11.08 | 11.35 | 10.94 | 11.16 | +0.36% | 185,818 | 207,810,877 |
| 2024-12-19 | 10.7 | 11.16 | 10.67 | 11.12 | +2.11% | 205,785 | 226,030,094 |
| 2024-12-18 | 10.8 | 11.07 | 10.54 | 10.89 | +0.83% | 189,860 | 205,762,533 |
| 2024-12-17 | 11.27 | 11.27 | 10.75 | 10.8 | -4.26% | 241,737 | 264,315,050 |
| 2024-12-16 | 11.68 | 11.78 | 11.17 | 11.28 | -3.67% | 326,727 | 371,632,507 |
| 2024-12-13 | 11.83 | 12.2 | 11.61 | 11.71 | -1.51% | 542,374 | 647,678,099 |
| 2024-12-12 | 11.74 | 11.97 | 11.45 | 11.89 | +1.89% | 470,210 | 552,601,043 |
| 2024-12-11 | 11.51 | 11.67 | 11.37 | 11.67 | +2.19% | 351,351 | 406,621,855 |
| 2024-12-10 | 11.5 | 11.6 | 11.32 | 11.42 | +2.88% | 400,769 | 459,696,970 |
| 2024-12-09 | 11.45 | 11.55 | 11 | 11.1 | -2.72% | 249,311 | 279,355,608 |
| 2024-12-06 | 11.48 | 11.6 | 11.21 | 11.41 | +0.18% | 300,088 | 342,823,157 |
| 2024-12-05 | 11.15 | 11.58 | 11.01 | 11.39 | +1.7% | 276,312 | 314,882,683 |
| 2024-12-04 | 11.32 | 11.6 | 11.09 | 11.2 | -1.5% | 348,215 | 396,385,011 |
| 2024-12-03 | 11.26 | 11.5 | 10.98 | 11.37 | +0.62% | 350,558 | 394,662,808 |
| 2024-12-02 | 11.1 | 11.45 | 11 | 11.3 | +2.17% | 279,406 | 314,403,619 |
| 2024-11-29 | 10.75 | 11.22 | 10.67 | 11.06 | +2.31% | 314,835 | 346,192,044 |
| 2024-11-28 | 10.92 | 11.22 | 10.79 | 10.81 | -1.55% | 259,539 | 285,312,775 |
| 2024-11-27 | 10.41 | 11 | 10.1 | 10.98 | +4.37% | 277,816 | 292,644,597 |
| 2024-11-26 | 10.92 | 11.08 | 10.5 | 10.52 | -3.66% | 252,403 | 271,089,098 |
| 2024-11-25 | 11.12 | 11.23 | 10.5 | 10.92 | -1.18% | 315,849 | 339,326,646 |
| 2024-11-22 | 11.55 | 11.91 | 10.95 | 11.05 | -7.38% | 532,279 | 610,366,217 |
| 2024-11-21 | 11.7 | 12.18 | 11.59 | 11.93 | +6.04% | 707,871 | 844,673,534 |
| 2024-11-20 | 10.81 | 11.41 | 10.77 | 11.25 | +2.55% | 381,202 | 425,386,421 |
| 2024-11-19 | 10.7 | 11.26 | 10.55 | 10.97 | +5.38% | 372,193 | 403,287,005 |
| 2024-11-18 | 11.78 | 11.9 | 10.31 | 10.41 | -12.52% | 552,623 | 594,594,252 |
| 2024-11-15 | 11.83 | 12.63 | 11.83 | 11.9 | -0.67% | 523,789 | 640,464,901 |
| 2024-11-14 | 12.33 | 12.74 | 11.96 | 11.98 | -2.84% | 623,242 | 774,242,241 |
| 2024-11-13 | 12.2 | 12.38 | 11.84 | 12.33 | +0.82% | 380,964 | 460,984,516 |
| 2024-11-12 | 12.8 | 12.8 | 12.01 | 12.23 | -4.53% | 579,942 | 715,608,314 |
| 2024-11-11 | 12.3 | 12.98 | 12.12 | 12.81 | +3.31% | 730,771 | 921,170,857 |
| 2024-11-08 | 12.19 | 13 | 11.96 | 12.4 | +2.48% | 768,150 | 957,868,797 |
| 2024-11-07 | 11.9 | 12.4 | 11.76 | 12.1 | +3.07% | 648,658 | 782,533,492 |
| 2024-11-06 | 11.62 | 12.11 | 11.51 | 11.74 | +0.17% | 666,821 | 786,409,435 |
| 2024-11-05 | 10.92 | 11.85 | 10.9 | 11.72 | +7.13% | 678,278 | 781,722,857 |
| 2024-11-04 | 10.64 | 11.14 | 10.61 | 10.94 | -2.32% | 571,513 | 622,838,628 |
| 2024-11-01 | 12.66 | 12.88 | 11.15 | 11.2 | -15.15% | 1,093,852 | 1,296,178,549 |
| 2024-10-31 | 13.33 | 13.99 | 12.88 | 13.2 | +4.27% | 1,818,636 | 2,450,401,322 |
| 2024-10-30 | 10.69 | 12.66 | 10.6 | 12.66 | +20% | 996,992 | 1,180,711,006 |
| 2024-10-29 | 10.93 | 11.08 | 10.55 | 10.55 | -3.39% | 332,230 | 357,257,941 |
| 2024-10-28 | 10.36 | 11.09 | 10.25 | 10.92 | +3.61% | 374,349 | 402,084,527 |
| 2024-10-25 | 10.54 | 10.75 | 10.45 | 10.54 | +0.09% | 253,403 | 267,901,733 |
| 2024-10-24 | 10.71 | 10.8 | 10.45 | 10.53 | -2.77% | 278,509 | 293,616,632 |
| 2024-10-23 | 10.8 | 11.15 | 10.73 | 10.83 | +0.28% | 391,296 | 429,001,352 |
| 2024-10-22 | 11.4 | 11.43 | 10.64 | 10.8 | -5.1% | 514,039 | 563,380,727 |
| 2024-10-21 | 10.93 | 11.42 | 10.87 | 11.38 | +4.6% | 639,949 | 716,051,527 |
| 2024-10-18 | 10.42 | 11.26 | 10.3 | 10.88 | +2.54% | 591,598 | 637,487,857 |
| 2024-10-17 | 11.22 | 11.48 | 10.6 | 10.61 | -2.12% | 734,758 | 806,667,504 |
| 2024-10-16 | 9.82 | 10.95 | 9.82 | 10.84 | +7.43% | 628,847 | 662,229,664 |
| 2024-10-15 | 10.23 | 10.86 | 10.06 | 10.09 | -3.9% | 486,393 | 509,535,079 |
| 2024-10-14 | 9.82 | 10.5 | 9.58 | 10.5 | +8.02% | 433,007 | 435,688,424 |
| 2024-10-11 | 10.35 | 10.62 | 9.52 | 9.72 | -8.04% | 445,689 | 445,365,876 |
| 2024-10-10 | 11.31 | 11.5 | 10.44 | 10.57 | -2.67% | 472,645 | 512,496,717 |
| 2024-10-09 | 11.5 | 12.2 | 10.86 | 10.86 | -11.42% | 799,583 | 922,094,095 |
| 2024-10-08 | 12.26 | 12.26 | 10.73 | 12.26 | +19.96% | 926,525 | 1,083,980,587 |
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：