股票概览
9.28
-2.73%
-0.26
9.51
开盘价
9.51
最高价
9.16
最低价
43,654
成交量
数据更新至: 2025-03-25
技术指标
9.83
MA5 (5日均线)
10.08
MA10 (10日均线)
10.09
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 | 9.51 | 9.51 | 9.16 | 9.28 | -2.73% | 43,654 | 40,583,015 |
| 2025-03-24 | 9.87 | 9.96 | 9.12 | 9.54 | -3.25% | 108,313 | 102,070,826 |
| 2025-03-21 | 10.1 | 10.25 | 9.78 | 9.86 | -3.05% | 68,780 | 68,490,019 |
| 2025-03-20 | 10.23 | 10.34 | 10.1 | 10.17 | -1.07% | 47,879 | 48,945,784 |
| 2025-03-19 | 10.4 | 10.44 | 10.15 | 10.28 | -1.72% | 51,348 | 52,755,790 |
| 2025-03-18 | 10.34 | 10.49 | 10.25 | 10.46 | +1.65% | 55,768 | 58,007,659 |
| 2025-03-17 | 10.36 | 10.5 | 10.2 | 10.29 | -0.58% | 67,913 | 70,302,522 |
| 2025-03-14 | 10.18 | 10.42 | 10 | 10.35 | +1.77% | 62,248 | 63,674,198 |
| 2025-03-13 | 10.49 | 10.49 | 9.95 | 10.17 | -2.12% | 71,443 | 72,458,589 |
| 2025-03-12 | 10.29 | 10.5 | 10.18 | 10.39 | +1.76% | 74,569 | 77,286,596 |
| 2025-03-11 | 10.04 | 10.3 | 10.01 | 10.21 | +0.29% | 42,055 | 42,612,518 |
| 2025-03-10 | 10.16 | 10.34 | 10.03 | 10.18 | -0.39% | 47,533 | 48,382,753 |
| 2025-03-07 | 10.26 | 10.37 | 10.15 | 10.22 | -0.58% | 52,249 | 53,498,252 |
| 2025-03-06 | 10.15 | 10.36 | 10.07 | 10.28 | +1.98% | 59,016 | 60,426,505 |
| 2025-03-05 | 10.06 | 10.15 | 9.88 | 10.08 | -0.2% | 44,443 | 44,367,014 |
| 2025-03-04 | 9.68 | 10.12 | 9.66 | 10.1 | +3.48% | 49,187 | 49,026,189 |
| 2025-03-03 | 9.7 | 9.98 | 9.6 | 9.76 | +0.62% | 50,890 | 50,057,772 |
| 2025-02-28 | 10.18 | 10.21 | 9.63 | 9.7 | -4.9% | 56,812 | 55,906,874 |
| 2025-02-27 | 10.33 | 10.43 | 9.97 | 10.2 | -1.45% | 59,540 | 60,591,795 |
| 2025-02-26 | 10.25 | 10.38 | 10.19 | 10.35 | +0.98% | 48,802 | 50,149,231 |
| 2025-02-25 | 10.19 | 10.44 | 10.08 | 10.25 | -0.19% | 52,648 | 54,118,252 |
| 2025-02-24 | 10.37 | 10.37 | 10.15 | 10.27 | -1.06% | 59,549 | 61,060,855 |
| 2025-02-21 | 10.22 | 10.42 | 10.01 | 10.38 | +1.57% | 66,712 | 68,356,369 |
| 2025-02-20 | 10.06 | 10.25 | 10.01 | 10.22 | +0.99% | 49,138 | 49,854,686 |
| 2025-02-19 | 9.9 | 10.13 | 9.83 | 10.12 | +2.12% | 46,644 | 46,939,054 |
| 2025-02-18 | 10.26 | 10.39 | 9.75 | 9.91 | -3.97% | 62,916 | 63,386,418 |
| 2025-02-17 | 10.22 | 10.41 | 10.12 | 10.32 | +0.68% | 69,594 | 71,446,811 |
| 2025-02-14 | 10.26 | 10.53 | 10.1 | 10.25 | -0.49% | 86,048 | 88,518,986 |
| 2025-02-13 | 10.27 | 10.74 | 10.11 | 10.3 | +0.29% | 101,086 | 105,202,949 |
| 2025-02-12 | 10.18 | 10.34 | 10.1 | 10.27 | +0.88% | 49,431 | 50,577,009 |
| 2025-02-11 | 10.34 | 10.39 | 10.11 | 10.18 | 0% | 56,420 | 57,524,471 |
| 2025-02-10 | 10.04 | 10.22 | 9.97 | 10.18 | +2.21% | 55,303 | 56,084,590 |
| 2025-02-07 | 9.96 | 10.16 | 9.79 | 9.96 | 0% | 70,633 | 70,659,487 |
| 2025-02-06 | 9.68 | 9.97 | 9.57 | 9.96 | +2.89% | 57,531 | 56,404,981 |
| 2025-02-05 | 9.42 | 9.73 | 9.33 | 9.68 | +2.98% | 51,095 | 49,199,070 |
| 2025-01-27 | 9.68 | 9.75 | 9.36 | 9.4 | -1.26% | 67,247 | 64,225,256 |
| 2025-01-24 | 9.21 | 9.55 | 9.09 | 9.52 | +3.37% | 68,248 | 63,850,202 |
| 2025-01-23 | 9.3 | 9.45 | 9.18 | 9.21 | +0.77% | 52,051 | 48,604,312 |
| 2025-01-22 | 9.02 | 9.22 | 8.88 | 9.14 | +0.33% | 49,858 | 45,240,483 |
| 2025-01-21 | 9.35 | 9.4 | 8.97 | 9.11 | -1.51% | 43,029 | 39,288,513 |
| 2025-01-20 | 9.23 | 9.38 | 9.05 | 9.25 | +1.54% | 54,425 | 50,337,279 |
| 2025-01-17 | 9.34 | 9.37 | 9.02 | 9.11 | -3.09% | 74,892 | 68,733,511 |
| 2025-01-16 | 9.13 | 9.7 | 9.11 | 9.4 | +3.75% | 112,503 | 106,084,180 |
| 2025-01-15 | 9.15 | 9.27 | 9 | 9.06 | -0.98% | 42,571 | 38,675,880 |
| 2025-01-14 | 8.64 | 9.16 | 8.56 | 9.15 | +7.9% | 79,610 | 71,125,765 |
| 2025-01-13 | 8.35 | 8.53 | 7.97 | 8.48 | +0.59% | 50,651 | 42,148,040 |
| 2025-01-10 | 8.77 | 8.88 | 8.4 | 8.43 | -3.99% | 68,659 | 59,125,449 |
| 2025-01-09 | 8.77 | 8.88 | 8.6 | 8.78 | +0.46% | 51,834 | 45,521,259 |
| 2025-01-08 | 8.61 | 8.99 | 8.37 | 8.74 | +1.39% | 98,823 | 85,954,837 |
| 2025-01-07 | 8.35 | 8.65 | 8.21 | 8.62 | +4.36% | 67,176 | 56,579,451 |
| 2025-01-06 | 8.14 | 8.3 | 7.76 | 8.26 | +1.85% | 69,849 | 56,783,842 |
| 2025-01-03 | 8.83 | 8.86 | 8.11 | 8.11 | -7.53% | 72,138 | 60,533,828 |
| 2025-01-02 | 8.92 | 9.14 | 8.67 | 8.77 | -1.68% | 65,133 | 57,987,845 |
| 2024-12-31 | 9.28 | 9.37 | 8.91 | 8.92 | -3.78% | 55,996 | 51,001,764 |
| 2024-12-30 | 9.5 | 9.52 | 9 | 9.27 | -1.8% | 62,952 | 58,004,458 |
| 2024-12-27 | 9.39 | 9.62 | 9.25 | 9.44 | +0.64% | 51,063 | 48,429,558 |
| 2024-12-26 | 9.2 | 9.58 | 9.12 | 9.38 | +1.85% | 69,890 | 65,907,573 |
| 2024-12-25 | 9.66 | 9.72 | 9.04 | 9.21 | -5.44% | 95,683 | 88,363,173 |
| 2024-12-24 | 10.07 | 10.07 | 9.52 | 9.74 | -1.52% | 92,615 | 90,094,804 |
| 2024-12-23 | 10.71 | 10.81 | 9.88 | 9.89 | -8.17% | 118,557 | 121,114,068 |
| 2024-12-20 | 10.57 | 10.79 | 10.5 | 10.77 | +1.7% | 76,310 | 81,654,444 |
| 2024-12-19 | 10.41 | 10.66 | 10.18 | 10.59 | 0% | 106,345 | 110,798,552 |
| 2024-12-18 | 10.62 | 10.77 | 10.26 | 10.59 | -0.38% | 81,997 | 86,524,397 |
| 2024-12-17 | 11.11 | 11.14 | 10.42 | 10.63 | -4.58% | 128,762 | 137,574,598 |
| 2024-12-16 | 11.54 | 11.54 | 11 | 11.14 | -3.13% | 99,287 | 111,751,769 |
| 2024-12-13 | 11.65 | 11.74 | 11.47 | 11.5 | -2.87% | 100,231 | 116,180,074 |
| 2024-12-12 | 12 | 12.06 | 11.64 | 11.84 | -1.42% | 104,908 | 124,110,315 |
| 2024-12-11 | 11.75 | 12.1 | 11.75 | 12.01 | +1.87% | 136,214 | 162,846,880 |
| 2024-12-10 | 12.32 | 12.41 | 11.76 | 11.79 | -2.96% | 183,476 | 220,760,470 |
| 2024-12-09 | 11.89 | 12.15 | 11.55 | 12.15 | +1.33% | 176,241 | 208,090,983 |
| 2024-12-06 | 12.18 | 12.45 | 11.85 | 11.99 | -0.25% | 202,183 | 244,705,093 |
| 2024-12-05 | 11.57 | 12.29 | 11.57 | 12.02 | +2.3% | 199,440 | 238,285,875 |
| 2024-12-04 | 11.51 | 12.25 | 11.33 | 11.75 | +1.73% | 259,230 | 307,811,865 |
| 2024-12-03 | 11.59 | 11.66 | 11.33 | 11.55 | -0.94% | 114,528 | 131,953,254 |
| 2024-12-02 | 11.51 | 11.68 | 11.33 | 11.66 | +1.75% | 146,659 | 169,080,725 |
| 2024-11-29 | 11.19 | 11.54 | 10.96 | 11.46 | +1.78% | 149,668 | 169,351,128 |
| 2024-11-28 | 10.95 | 11.44 | 10.95 | 11.26 | +2.83% | 142,144 | 159,828,857 |
| 2024-11-27 | 10.66 | 10.95 | 10.15 | 10.95 | +2.62% | 97,933 | 103,384,988 |
| 2024-11-26 | 11 | 11.15 | 10.61 | 10.67 | -3.18% | 97,296 | 105,551,225 |
| 2024-11-25 | 10.77 | 11.07 | 10.35 | 11.02 | +1.85% | 130,484 | 139,477,011 |
| 2024-11-22 | 11.49 | 11.7 | 10.79 | 10.82 | -6.24% | 207,054 | 235,040,958 |
| 2024-11-21 | 11.3 | 11.56 | 11.16 | 11.54 | +2.03% | 180,914 | 205,714,790 |
| 2024-11-20 | 11.08 | 11.49 | 10.91 | 11.31 | +2.82% | 189,673 | 213,773,316 |
| 2024-11-19 | 10.53 | 11 | 10.41 | 11 | +5.06% | 204,416 | 219,213,759 |
| 2024-11-18 | 11.35 | 11.7 | 10.18 | 10.47 | -8.16% | 291,407 | 313,293,411 |
| 2024-11-15 | 10.85 | 12.5 | 10.8 | 11.4 | +4.97% | 369,635 | 430,285,844 |
| 2024-11-14 | 11.27 | 11.38 | 10.83 | 10.86 | -3.55% | 77,191 | 85,160,085 |
| 2024-11-13 | 11.2 | 11.4 | 10.87 | 11.26 | 0% | 100,601 | 112,221,953 |
| 2024-11-12 | 11.53 | 11.68 | 11.12 | 11.26 | -0.97% | 150,646 | 170,691,196 |
| 2024-11-11 | 10.98 | 11.55 | 10.9 | 11.37 | +3.46% | 154,256 | 173,400,813 |
| 2024-11-08 | 11.05 | 11.36 | 10.92 | 10.99 | +0.55% | 161,277 | 179,569,791 |
| 2024-11-07 | 10.9 | 11.01 | 10.6 | 10.93 | +2.25% | 143,432 | 155,697,950 |
| 2024-11-06 | 10.5 | 10.92 | 10.5 | 10.69 | +2.39% | 170,190 | 182,968,004 |
| 2024-11-05 | 10.14 | 10.53 | 10.14 | 10.44 | +2.96% | 110,429 | 114,695,953 |
| 2024-11-04 | 9.74 | 10.15 | 9.6 | 10.14 | +4.11% | 94,804 | 95,015,683 |
| 2024-11-01 | 10.56 | 10.57 | 9.64 | 9.74 | -7.85% | 172,331 | 172,041,571 |
| 2024-10-31 | 10.53 | 10.69 | 10.37 | 10.57 | +1.25% | 131,744 | 139,205,160 |
| 2024-10-30 | 10.3 | 10.58 | 10.16 | 10.44 | +0.87% | 93,224 | 96,756,166 |
| 2024-10-29 | 10.65 | 10.87 | 10.32 | 10.35 | -2.45% | 125,375 | 131,765,237 |
| 2024-10-28 | 10.24 | 10.64 | 10.24 | 10.61 | +2.71% | 113,632 | 119,409,474 |
| 2024-10-25 | 10.27 | 10.65 | 10.26 | 10.33 | +0.19% | 119,420 | 124,589,243 |
| 2024-10-24 | 10.62 | 10.74 | 10.29 | 10.31 | -4.09% | 132,323 | 137,630,477 |
| 2024-10-23 | 10.75 | 11.31 | 10.6 | 10.75 | 0% | 197,989 | 216,036,199 |
| 2024-10-22 | 11.17 | 11.17 | 10.61 | 10.75 | -3.85% | 215,636 | 234,462,786 |
| 2024-10-21 | 10.6 | 11.29 | 10.45 | 11.18 | +5.57% | 293,510 | 321,207,307 |
| 2024-10-18 | 9.97 | 10.85 | 9.93 | 10.59 | +5.27% | 261,171 | 273,290,001 |
| 2024-10-17 | 10.5 | 10.57 | 9.93 | 10.06 | -2.9% | 180,867 | 184,259,958 |
| 2024-10-16 | 9.8 | 10.4 | 9.79 | 10.36 | +3.81% | 199,839 | 203,107,644 |
| 2024-10-15 | 9.95 | 10.58 | 9.52 | 9.98 | +1.94% | 195,685 | 198,233,162 |
| 2024-10-14 | 9.2 | 9.82 | 9.16 | 9.79 | +6.41% | 125,846 | 120,159,077 |
| 2024-10-11 | 9.88 | 9.88 | 9.02 | 9.2 | -7.07% | 130,279 | 122,273,935 |
| 2024-10-10 | 9.87 | 10.36 | 9.57 | 9.9 | +0.92% | 159,638 | 158,807,803 |
| 2024-10-09 | 10.83 | 10.83 | 9.79 | 9.81 | -14.7% | 234,683 | 244,283,815 |
| 2024-10-08 | 12.18 | 12.18 | 10.36 | 11.5 | +12.97% | 308,164 | 344,776,606 |
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：