股票概览
9.59
+0.63%
+0.06
9.54
开盘价
9.62
最高价
9.36
最低价
65,039
成交量
数据更新至: 2025-03-25
技术指标
9.82
MA5 (5日均线)
9.95
MA10 (10日均线)
9.90
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 | 9.54 | 9.62 | 9.36 | 9.59 | +0.63% | 65,039 | 61,638,495 |
| 2025-03-24 | 9.77 | 9.93 | 9.3 | 9.53 | -2.85% | 168,338 | 161,234,836 |
| 2025-03-21 | 10.24 | 10.35 | 9.79 | 9.81 | -2% | 180,484 | 180,117,463 |
| 2025-03-20 | 10.11 | 10.15 | 9.9 | 10.01 | -1.28% | 138,637 | 138,861,169 |
| 2025-03-19 | 10.02 | 10.4 | 9.99 | 10.14 | +0.9% | 217,655 | 221,945,439 |
| 2025-03-18 | 9.98 | 10.22 | 9.97 | 10.05 | +1.31% | 178,998 | 180,413,684 |
| 2025-03-17 | 10.16 | 10.18 | 9.89 | 9.92 | -2.07% | 164,108 | 163,567,977 |
| 2025-03-14 | 9.95 | 10.15 | 9.74 | 10.13 | +2.12% | 225,895 | 225,466,808 |
| 2025-03-13 | 10.4 | 10.4 | 9.8 | 9.92 | -4.15% | 312,568 | 312,657,221 |
| 2025-03-12 | 10.23 | 10.58 | 10.08 | 10.35 | +1.27% | 431,652 | 443,715,710 |
| 2025-03-11 | 10.09 | 10.38 | 10.03 | 10.22 | -6.07% | 608,563 | 619,160,633 |
| 2025-03-10 | 10.58 | 11.54 | 10.46 | 10.88 | +13.1% | 862,049 | 948,285,253 |
| 2025-03-07 | 9.78 | 9.83 | 9.55 | 9.62 | -2.04% | 86,174 | 83,486,264 |
| 2025-03-06 | 9.6 | 9.84 | 9.59 | 9.82 | +2.4% | 110,377 | 107,741,702 |
| 2025-03-05 | 9.65 | 9.69 | 9.46 | 9.59 | -1.03% | 74,053 | 70,749,031 |
| 2025-03-04 | 9.51 | 9.72 | 9.46 | 9.69 | +1.57% | 81,055 | 78,072,909 |
| 2025-03-03 | 9.45 | 9.78 | 9.41 | 9.54 | +1.6% | 120,083 | 115,516,106 |
| 2025-02-28 | 9.82 | 9.92 | 9.36 | 9.39 | -4.86% | 127,149 | 121,935,352 |
| 2025-02-27 | 9.96 | 9.98 | 9.66 | 9.87 | -0.3% | 129,152 | 126,795,095 |
| 2025-02-26 | 10.03 | 10.07 | 9.8 | 9.9 | -1.3% | 153,907 | 152,424,740 |
| 2025-02-25 | 10 | 10.16 | 9.94 | 10.03 | -1.86% | 122,987 | 123,570,339 |
| 2025-02-24 | 10.35 | 10.45 | 10.06 | 10.22 | -0.78% | 168,994 | 172,234,538 |
| 2025-02-21 | 10.26 | 10.49 | 10.11 | 10.3 | +0.39% | 233,929 | 238,981,508 |
| 2025-02-20 | 10.01 | 10.5 | 9.99 | 10.26 | +2.5% | 260,409 | 268,102,215 |
| 2025-02-19 | 9.86 | 10.17 | 9.77 | 10.01 | +1.21% | 246,376 | 244,975,955 |
| 2025-02-18 | 10.28 | 10.35 | 9.85 | 9.89 | -4.9% | 366,230 | 369,223,206 |
| 2025-02-17 | 10.48 | 11.11 | 10.3 | 10.4 | +2.26% | 619,125 | 656,857,751 |
| 2025-02-14 | 9.7 | 10.53 | 9.7 | 10.17 | +6.16% | 523,601 | 534,962,985 |
| 2025-02-13 | 9.57 | 9.78 | 9.32 | 9.58 | 0% | 224,854 | 214,803,368 |
| 2025-02-12 | 9.52 | 9.77 | 9.35 | 9.58 | +0.63% | 200,451 | 191,249,725 |
| 2025-02-11 | 9.26 | 9.78 | 9.11 | 9.52 | +2.15% | 305,519 | 289,465,803 |
| 2025-02-10 | 9.25 | 9.35 | 9.05 | 9.32 | +1.64% | 192,909 | 177,876,894 |
| 2025-02-07 | 8.69 | 9.18 | 8.67 | 9.17 | +5.77% | 219,162 | 197,937,012 |
| 2025-02-06 | 8.45 | 8.67 | 8.38 | 8.67 | +2.24% | 77,153 | 65,936,637 |
| 2025-02-05 | 8.41 | 8.48 | 8.33 | 8.48 | +1.68% | 69,786 | 58,748,786 |
| 2025-01-27 | 8.35 | 8.51 | 8.33 | 8.34 | -0.12% | 59,764 | 50,287,846 |
| 2025-01-24 | 8.33 | 8.37 | 8.26 | 8.35 | +0.36% | 66,997 | 55,693,003 |
| 2025-01-23 | 8.32 | 8.48 | 8.32 | 8.32 | +0.36% | 57,172 | 48,065,633 |
| 2025-01-22 | 8.36 | 8.36 | 8.24 | 8.29 | -1.07% | 40,921 | 33,928,840 |
| 2025-01-21 | 8.43 | 8.48 | 8.27 | 8.38 | -0.59% | 57,745 | 48,211,471 |
| 2025-01-20 | 8.35 | 8.47 | 8.31 | 8.43 | +1.69% | 72,991 | 61,412,603 |
| 2025-01-17 | 8.23 | 8.35 | 8.17 | 8.29 | +0.24% | 53,719 | 44,427,618 |
| 2025-01-16 | 8.3 | 8.39 | 8.16 | 8.27 | +0.24% | 49,373 | 40,902,465 |
| 2025-01-15 | 8.28 | 8.34 | 8.22 | 8.25 | -1.08% | 54,663 | 45,182,543 |
| 2025-01-14 | 7.97 | 8.34 | 7.97 | 8.34 | +4.64% | 78,382 | 64,260,457 |
| 2025-01-13 | 7.81 | 7.99 | 7.68 | 7.97 | +0.89% | 56,151 | 44,177,203 |
| 2025-01-10 | 8.18 | 8.27 | 7.89 | 7.9 | -3.54% | 69,443 | 56,041,827 |
| 2025-01-09 | 8.14 | 8.34 | 8.06 | 8.19 | -0.12% | 64,807 | 53,279,463 |
| 2025-01-08 | 8.22 | 8.35 | 7.96 | 8.2 | -0.97% | 98,818 | 80,741,621 |
| 2025-01-07 | 8.28 | 8.28 | 8.07 | 8.28 | 0% | 100,898 | 82,510,681 |
| 2025-01-06 | 8.2 | 8.41 | 8 | 8.28 | +0.98% | 98,827 | 81,535,595 |
| 2025-01-03 | 8.52 | 8.57 | 8.11 | 8.2 | -3.53% | 107,377 | 89,194,218 |
| 2025-01-02 | 8.73 | 8.81 | 8.41 | 8.5 | -2.63% | 84,778 | 73,142,742 |
| 2024-12-31 | 8.96 | 9.02 | 8.7 | 8.73 | -2.46% | 77,753 | 68,536,287 |
| 2024-12-30 | 9.07 | 9.07 | 8.8 | 8.95 | -1.43% | 71,604 | 63,905,112 |
| 2024-12-27 | 8.98 | 9.22 | 8.95 | 9.08 | +0.67% | 74,165 | 67,632,280 |
| 2024-12-26 | 8.98 | 9.11 | 8.91 | 9.02 | +0.11% | 88,003 | 79,546,766 |
| 2024-12-25 | 9.48 | 9.6 | 8.92 | 9.01 | -2.07% | 164,078 | 150,528,293 |
| 2024-12-24 | 9.18 | 9.31 | 9.09 | 9.2 | +0.44% | 77,233 | 70,998,784 |
| 2024-12-23 | 9.63 | 9.66 | 9.13 | 9.16 | -5.47% | 117,748 | 109,707,612 |
| 2024-12-20 | 9.63 | 9.86 | 9.5 | 9.69 | +0.94% | 124,162 | 119,876,658 |
| 2024-12-19 | 9.44 | 9.8 | 9.44 | 9.6 | +0.42% | 152,693 | 146,587,754 |
| 2024-12-18 | 9.29 | 9.73 | 9.1 | 9.56 | +3.02% | 171,827 | 162,956,737 |
| 2024-12-17 | 9.82 | 9.82 | 9.25 | 9.28 | -5.79% | 146,044 | 138,020,868 |
| 2024-12-16 | 9.85 | 10.02 | 9.75 | 9.85 | +0.2% | 123,011 | 121,466,417 |
| 2024-12-13 | 10.02 | 10.02 | 9.8 | 9.83 | -2.09% | 158,961 | 157,105,969 |
| 2024-12-12 | 10 | 10.07 | 9.87 | 10.04 | +0.2% | 194,192 | 193,959,815 |
| 2024-12-11 | 10.2 | 10.28 | 9.95 | 10.02 | -1.38% | 264,451 | 265,449,418 |
| 2024-12-10 | 10.57 | 10.86 | 10.11 | 10.16 | -1.65% | 511,119 | 534,190,963 |
| 2024-12-09 | 10 | 11.49 | 9.9 | 10.33 | +7.72% | 621,940 | 651,922,743 |
| 2024-12-06 | 9.2 | 9.62 | 9.12 | 9.59 | +4.58% | 197,137 | 186,022,999 |
| 2024-12-05 | 9.01 | 9.25 | 8.98 | 9.17 | +1.66% | 83,044 | 75,869,652 |
| 2024-12-04 | 9.25 | 9.25 | 8.96 | 9.02 | -2.7% | 81,026 | 73,878,832 |
| 2024-12-03 | 9.26 | 9.38 | 9.15 | 9.27 | +0.11% | 77,965 | 72,123,638 |
| 2024-12-02 | 9.03 | 9.3 | 8.99 | 9.26 | +2.77% | 92,258 | 84,935,412 |
| 2024-11-29 | 8.93 | 9.08 | 8.73 | 9.01 | +0.78% | 79,434 | 71,252,480 |
| 2024-11-28 | 8.99 | 9.11 | 8.93 | 8.94 | -0.67% | 72,634 | 65,457,857 |
| 2024-11-27 | 8.84 | 9.03 | 8.62 | 9 | +1.12% | 90,234 | 79,528,802 |
| 2024-11-26 | 8.94 | 9.18 | 8.8 | 8.9 | -0.22% | 91,892 | 82,698,630 |
| 2024-11-25 | 8.92 | 9.18 | 8.69 | 8.92 | +2.65% | 115,935 | 102,585,350 |
| 2024-11-22 | 9.25 | 9.25 | 8.66 | 8.69 | -6.16% | 111,943 | 100,067,910 |
| 2024-11-21 | 9.33 | 9.45 | 9.16 | 9.26 | -1.17% | 79,127 | 73,401,701 |
| 2024-11-20 | 8.95 | 9.43 | 8.91 | 9.37 | +4.46% | 124,713 | 115,405,953 |
| 2024-11-19 | 8.66 | 8.97 | 8.66 | 8.97 | +3.58% | 80,373 | 70,885,261 |
| 2024-11-18 | 9.15 | 9.18 | 8.6 | 8.66 | -4.31% | 122,265 | 107,455,910 |
| 2024-11-15 | 9.27 | 9.39 | 8.99 | 9.05 | -2.48% | 87,835 | 80,891,445 |
| 2024-11-14 | 9.59 | 9.63 | 9.25 | 9.28 | -3.83% | 94,480 | 89,065,656 |
| 2024-11-13 | 9.68 | 9.91 | 9.4 | 9.65 | -0.92% | 152,330 | 146,901,495 |
| 2024-11-12 | 9.7 | 10.1 | 9.63 | 9.74 | +0.62% | 240,149 | 237,586,730 |
| 2024-11-11 | 9.38 | 9.68 | 9.35 | 9.68 | +2.65% | 141,679 | 135,097,865 |
| 2024-11-08 | 9.61 | 9.7 | 9.36 | 9.43 | -0.63% | 146,342 | 139,315,935 |
| 2024-11-07 | 9.16 | 9.49 | 9.05 | 9.49 | +3.04% | 129,176 | 121,057,467 |
| 2024-11-06 | 9.26 | 9.34 | 9.13 | 9.21 | -0.54% | 133,325 | 123,265,687 |
| 2024-11-05 | 9.16 | 9.3 | 9.05 | 9.26 | +1.76% | 108,920 | 100,283,899 |
| 2024-11-04 | 8.91 | 9.22 | 8.91 | 9.1 | +2.13% | 85,543 | 77,606,565 |
| 2024-11-01 | 9.13 | 9.19 | 8.83 | 8.91 | -2.84% | 121,008 | 108,914,313 |
| 2024-10-31 | 9.18 | 9.26 | 9.08 | 9.17 | -0.22% | 116,168 | 106,552,249 |
| 2024-10-30 | 9.2 | 9.37 | 9.04 | 9.19 | -1.08% | 119,240 | 109,763,533 |
| 2024-10-29 | 9.9 | 9.9 | 9.28 | 9.29 | -5.88% | 222,733 | 211,609,191 |
| 2024-10-28 | 9.48 | 9.92 | 9.39 | 9.87 | +4.89% | 227,129 | 221,045,635 |
| 2024-10-25 | 9.16 | 9.58 | 9.04 | 9.41 | +3.18% | 187,477 | 174,767,403 |
| 2024-10-24 | 9.01 | 9.24 | 9.01 | 9.12 | +0.22% | 99,911 | 91,339,284 |
| 2024-10-23 | 9.36 | 9.36 | 9.03 | 9.1 | -1.83% | 143,144 | 130,588,116 |
| 2024-10-22 | 9.1 | 9.38 | 9.04 | 9.27 | +2.43% | 188,091 | 173,681,445 |
| 2024-10-21 | 8.8 | 9.09 | 8.76 | 9.05 | +2.84% | 154,498 | 138,188,632 |
| 2024-10-18 | 8.52 | 9 | 8.45 | 8.8 | +3.04% | 146,161 | 127,412,952 |
| 2024-10-17 | 8.69 | 8.82 | 8.51 | 8.54 | -0.81% | 110,005 | 95,466,289 |
| 2024-10-16 | 8.45 | 8.73 | 8.4 | 8.61 | +0.58% | 108,347 | 93,191,591 |
| 2024-10-15 | 8.63 | 8.88 | 8.52 | 8.56 | -1.5% | 117,548 | 102,242,327 |
| 2024-10-14 | 8.5 | 8.69 | 8.26 | 8.69 | +2.48% | 112,863 | 96,079,095 |
| 2024-10-11 | 8.85 | 8.93 | 8.33 | 8.48 | -5.67% | 148,474 | 127,653,135 |
| 2024-10-10 | 9.04 | 9.45 | 8.92 | 8.99 | +0.67% | 203,881 | 186,640,785 |
| 2024-10-09 | 9.57 | 9.69 | 8.85 | 8.93 | -10.97% | 263,117 | 244,973,838 |
| 2024-10-08 | 10.45 | 10.45 | 9.26 | 10.03 | +11.94% | 358,352 | 352,963,578 |
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：