股票概览
9.77
+1.98%
+0.19
9.55
开盘价
9.88
最高价
9.47
最低价
71,296
成交量
数据更新至: 2025-03-25
技术指标
9.79
MA5 (5日均线)
9.70
MA10 (10日均线)
9.52
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 | 9.55 | 9.88 | 9.47 | 9.77 | +1.98% | 71,296 | 69,242,887 |
| 2025-03-24 | 9.89 | 9.98 | 9.35 | 9.58 | -3.52% | 122,243 | 118,263,785 |
| 2025-03-21 | 9.92 | 10.28 | 9.86 | 9.93 | -0.5% | 177,643 | 179,013,466 |
| 2025-03-20 | 9.67 | 9.98 | 9.62 | 9.98 | +2.78% | 136,968 | 135,425,641 |
| 2025-03-19 | 9.6 | 9.9 | 9.58 | 9.71 | +0.83% | 114,693 | 111,879,047 |
| 2025-03-18 | 9.6 | 9.67 | 9.5 | 9.63 | +0.1% | 55,356 | 53,153,513 |
| 2025-03-17 | 9.53 | 9.74 | 9.48 | 9.62 | +0.94% | 80,061 | 77,011,059 |
| 2025-03-14 | 9.63 | 9.65 | 9.37 | 9.53 | -1.55% | 99,506 | 94,336,176 |
| 2025-03-13 | 9.66 | 9.93 | 9.5 | 9.68 | +0.94% | 119,528 | 115,945,554 |
| 2025-03-12 | 9.87 | 9.89 | 9.57 | 9.59 | -1.44% | 98,560 | 95,019,339 |
| 2025-03-11 | 9.68 | 9.8 | 9.6 | 9.73 | -0.71% | 97,162 | 94,129,824 |
| 2025-03-10 | 9.66 | 10.05 | 9.54 | 9.8 | +1.45% | 167,038 | 164,205,398 |
| 2025-03-07 | 9.25 | 9.81 | 9.2 | 9.66 | +4.55% | 245,869 | 234,997,057 |
| 2025-03-06 | 9.08 | 9.29 | 9.08 | 9.24 | +1.65% | 62,839 | 57,936,523 |
| 2025-03-05 | 9.14 | 9.18 | 8.98 | 9.09 | -0.76% | 52,205 | 47,284,955 |
| 2025-03-04 | 9 | 9.23 | 8.95 | 9.16 | +1.33% | 43,401 | 39,606,059 |
| 2025-03-03 | 8.99 | 9.21 | 8.91 | 9.04 | +0.44% | 59,704 | 54,381,803 |
| 2025-02-28 | 9.3 | 9.37 | 8.99 | 9 | -3.33% | 68,758 | 63,002,547 |
| 2025-02-27 | 9.34 | 9.41 | 9.16 | 9.31 | -0.64% | 68,609 | 63,713,561 |
| 2025-02-26 | 9.22 | 9.43 | 9.22 | 9.37 | +1.41% | 83,289 | 77,641,706 |
| 2025-02-25 | 9.3 | 9.31 | 9.18 | 9.24 | 0% | 56,363 | 52,199,147 |
| 2025-02-24 | 9.2 | 9.35 | 9.12 | 9.24 | +0.33% | 64,326 | 59,465,243 |
| 2025-02-21 | 9.24 | 9.28 | 9.13 | 9.21 | -0.32% | 72,758 | 66,848,275 |
| 2025-02-20 | 9.14 | 9.26 | 9.08 | 9.24 | +0.87% | 62,686 | 57,601,855 |
| 2025-02-19 | 8.88 | 9.21 | 8.87 | 9.16 | +2.69% | 65,972 | 59,881,008 |
| 2025-02-18 | 9.15 | 9.22 | 8.88 | 8.92 | -2.41% | 71,208 | 64,627,562 |
| 2025-02-17 | 9.15 | 9.25 | 9.05 | 9.14 | -0.11% | 56,069 | 51,264,678 |
| 2025-02-14 | 9.05 | 9.27 | 9.03 | 9.15 | +0.88% | 47,457 | 43,314,339 |
| 2025-02-13 | 9.21 | 9.28 | 9.06 | 9.07 | -2.26% | 58,115 | 53,155,140 |
| 2025-02-12 | 9.24 | 9.4 | 9.16 | 9.28 | -0.43% | 78,346 | 72,491,114 |
| 2025-02-11 | 9.09 | 9.55 | 8.93 | 9.32 | +2.19% | 113,370 | 104,934,964 |
| 2025-02-10 | 9.03 | 9.13 | 9.03 | 9.12 | +0.66% | 53,229 | 48,380,732 |
| 2025-02-07 | 8.85 | 9.16 | 8.84 | 9.06 | +2.14% | 68,666 | 62,030,470 |
| 2025-02-06 | 8.72 | 8.88 | 8.65 | 8.87 | +1.6% | 42,550 | 37,388,516 |
| 2025-02-05 | 8.59 | 8.75 | 8.55 | 8.73 | +2.11% | 33,358 | 28,938,473 |
| 2025-01-27 | 8.71 | 8.87 | 8.49 | 8.55 | -1.84% | 46,096 | 39,869,044 |
| 2025-01-24 | 8.7 | 8.79 | 8.63 | 8.71 | +0.11% | 39,702 | 34,564,756 |
| 2025-01-23 | 8.85 | 9.06 | 8.7 | 8.7 | -1.02% | 36,768 | 32,730,861 |
| 2025-01-22 | 8.95 | 8.95 | 8.77 | 8.79 | -1.79% | 28,531 | 25,207,229 |
| 2025-01-21 | 9.08 | 9.12 | 8.91 | 8.95 | -1% | 38,338 | 34,375,119 |
| 2025-01-20 | 9.01 | 9.15 | 8.92 | 9.04 | +0.67% | 37,868 | 34,256,510 |
| 2025-01-17 | 9.01 | 9.1 | 8.94 | 8.98 | -1.21% | 42,343 | 38,146,254 |
| 2025-01-16 | 9.1 | 9.24 | 8.98 | 9.09 | +0.44% | 39,671 | 36,172,983 |
| 2025-01-15 | 9.21 | 9.27 | 9.03 | 9.05 | -1.74% | 37,375 | 34,042,193 |
| 2025-01-14 | 8.95 | 9.25 | 8.92 | 9.21 | +3.83% | 50,071 | 45,601,768 |
| 2025-01-13 | 8.78 | 9 | 8.66 | 8.87 | -0.22% | 41,945 | 37,091,303 |
| 2025-01-10 | 9.25 | 9.35 | 8.87 | 8.89 | -4.72% | 63,205 | 57,552,545 |
| 2025-01-09 | 9.55 | 9.55 | 9.26 | 9.33 | -2.2% | 70,035 | 65,648,054 |
| 2025-01-08 | 9.49 | 9.72 | 9.28 | 9.54 | -0.31% | 90,261 | 85,874,613 |
| 2025-01-07 | 9.15 | 9.79 | 9 | 9.57 | +6.1% | 114,983 | 109,353,127 |
| 2025-01-06 | 9.11 | 9.23 | 8.78 | 9.02 | -2.38% | 69,863 | 62,889,035 |
| 2025-01-03 | 9.3 | 9.65 | 8.97 | 9.24 | 0% | 94,770 | 88,273,360 |
| 2025-01-02 | 9.46 | 9.66 | 9.21 | 9.24 | -2.33% | 87,283 | 81,823,214 |
| 2024-12-31 | 9.58 | 10.2 | 9.45 | 9.46 | +1.07% | 145,447 | 143,252,668 |
| 2024-12-30 | 9.69 | 9.69 | 9.34 | 9.36 | -3.31% | 48,840 | 46,065,748 |
| 2024-12-27 | 9.43 | 9.77 | 9.43 | 9.68 | +2.65% | 47,355 | 45,759,799 |
| 2024-12-26 | 9.33 | 9.62 | 9.25 | 9.43 | +1.73% | 41,944 | 39,669,005 |
| 2024-12-25 | 9.57 | 9.57 | 9.15 | 9.27 | -2.93% | 53,029 | 49,303,926 |
| 2024-12-24 | 9.69 | 9.74 | 9.43 | 9.55 | +0.32% | 37,916 | 36,345,985 |
| 2024-12-23 | 10.13 | 10.16 | 9.48 | 9.52 | -6.02% | 78,098 | 76,175,063 |
| 2024-12-20 | 10.1 | 10.22 | 10.07 | 10.13 | +0.3% | 48,985 | 49,675,206 |
| 2024-12-19 | 10 | 10.24 | 9.93 | 10.1 | +0.5% | 65,724 | 66,110,556 |
| 2024-12-18 | 10.18 | 10.28 | 10.01 | 10.05 | -1.28% | 60,246 | 61,056,879 |
| 2024-12-17 | 10.61 | 10.67 | 10.16 | 10.18 | -4.77% | 83,285 | 86,175,170 |
| 2024-12-16 | 10.7 | 10.91 | 10.6 | 10.69 | -0.56% | 57,767 | 62,128,497 |
| 2024-12-13 | 10.87 | 11 | 10.7 | 10.75 | -2.18% | 90,407 | 97,857,741 |
| 2024-12-12 | 10.86 | 11.04 | 10.66 | 10.99 | +1.01% | 115,632 | 125,784,733 |
| 2024-12-11 | 10.82 | 10.94 | 10.82 | 10.88 | -0.09% | 67,339 | 73,237,956 |
| 2024-12-10 | 11.26 | 11.33 | 10.86 | 10.89 | -0.73% | 106,379 | 117,830,010 |
| 2024-12-09 | 10.98 | 11.14 | 10.85 | 10.97 | -0.27% | 83,875 | 92,396,058 |
| 2024-12-06 | 10.86 | 11.15 | 10.79 | 11 | +0.55% | 115,658 | 126,961,798 |
| 2024-12-05 | 11.14 | 11.3 | 10.92 | 10.94 | -0.18% | 138,427 | 153,883,296 |
| 2024-12-04 | 10.78 | 11.19 | 10.72 | 10.96 | +1.01% | 123,927 | 136,049,384 |
| 2024-12-03 | 10.71 | 10.97 | 10.64 | 10.85 | +0.74% | 80,623 | 86,948,303 |
| 2024-12-02 | 10.65 | 10.82 | 10.62 | 10.77 | +1.03% | 66,738 | 71,559,324 |
| 2024-11-29 | 10.57 | 10.75 | 10.29 | 10.66 | +1.72% | 80,687 | 85,035,602 |
| 2024-11-28 | 10.49 | 10.69 | 10.47 | 10.48 | -0.1% | 64,231 | 68,039,949 |
| 2024-11-27 | 10.32 | 10.5 | 10.01 | 10.49 | +1.94% | 72,460 | 74,297,040 |
| 2024-11-26 | 10.56 | 10.66 | 10.23 | 10.29 | -2.65% | 72,319 | 75,302,421 |
| 2024-11-25 | 10.36 | 10.67 | 10.23 | 10.57 | +1.44% | 80,267 | 83,890,942 |
| 2024-11-22 | 10.86 | 11.17 | 10.38 | 10.42 | -5.62% | 134,541 | 145,647,222 |
| 2024-11-21 | 10.66 | 11.47 | 10.66 | 11.04 | +2.7% | 180,399 | 199,833,114 |
| 2024-11-20 | 10.42 | 10.87 | 10.37 | 10.75 | +3.17% | 99,909 | 106,426,645 |
| 2024-11-19 | 10.1 | 10.43 | 10.04 | 10.42 | +3.17% | 71,450 | 72,895,131 |
| 2024-11-18 | 10.63 | 10.73 | 10.06 | 10.1 | -3.9% | 83,043 | 85,100,326 |
| 2024-11-15 | 10.94 | 11.01 | 10.51 | 10.51 | -3.13% | 76,312 | 82,390,037 |
| 2024-11-14 | 11.11 | 11.35 | 10.81 | 10.85 | -3.3% | 87,275 | 96,308,433 |
| 2024-11-13 | 11.29 | 11.46 | 10.96 | 11.22 | -2.18% | 120,824 | 134,654,285 |
| 2024-11-12 | 11.69 | 11.75 | 11.27 | 11.47 | -2.05% | 146,944 | 169,363,774 |
| 2024-11-11 | 11.41 | 11.81 | 11.31 | 11.71 | +2.72% | 183,150 | 213,340,932 |
| 2024-11-08 | 11.4 | 11.61 | 11.23 | 11.4 | -1.21% | 238,667 | 272,216,289 |
| 2024-11-07 | 11.2 | 11.9 | 11.04 | 11.54 | +7.15% | 366,498 | 419,900,687 |
| 2024-11-06 | 10.73 | 10.96 | 10.62 | 10.77 | +0.37% | 145,916 | 157,873,353 |
| 2024-11-05 | 10.46 | 10.88 | 10.4 | 10.73 | +4.17% | 140,792 | 150,097,950 |
| 2024-11-04 | 10 | 10.37 | 9.92 | 10.3 | +2.79% | 79,042 | 80,584,003 |
| 2024-11-01 | 10.58 | 10.62 | 10 | 10.02 | -6.09% | 127,739 | 130,604,342 |
| 2024-10-31 | 10.58 | 10.84 | 10.55 | 10.67 | +1.81% | 115,661 | 123,573,360 |
| 2024-10-30 | 10.56 | 10.65 | 10.28 | 10.48 | -1.32% | 100,835 | 105,387,559 |
| 2024-10-29 | 10.95 | 11.07 | 10.53 | 10.62 | -3.01% | 131,470 | 141,293,864 |
| 2024-10-28 | 10.61 | 10.97 | 10.61 | 10.95 | +3.11% | 160,819 | 174,521,205 |
| 2024-10-25 | 10.35 | 10.78 | 10.34 | 10.62 | +1.63% | 133,919 | 142,442,432 |
| 2024-10-24 | 10.83 | 10.89 | 10.45 | 10.45 | -5.09% | 147,897 | 157,061,442 |
| 2024-10-23 | 10.68 | 11.23 | 10.61 | 11.01 | +4.16% | 262,225 | 286,160,511 |
| 2024-10-22 | 10.5 | 10.66 | 10.4 | 10.57 | +0.09% | 125,395 | 132,386,985 |
| 2024-10-21 | 10.51 | 10.73 | 10.48 | 10.56 | -0.09% | 151,591 | 160,573,379 |
| 2024-10-18 | 10.36 | 10.74 | 10.24 | 10.57 | +1.15% | 160,599 | 168,208,660 |
| 2024-10-17 | 10.9 | 10.95 | 10.4 | 10.45 | -3.51% | 165,482 | 175,191,808 |
| 2024-10-16 | 10.02 | 10.91 | 10.02 | 10.83 | +5.97% | 225,488 | 240,951,154 |
| 2024-10-15 | 10.41 | 10.65 | 10.2 | 10.22 | -4.58% | 144,852 | 151,204,816 |
| 2024-10-14 | 10.23 | 10.74 | 9.95 | 10.71 | +2.78% | 194,779 | 203,624,657 |
| 2024-10-11 | 10.18 | 11.18 | 9.89 | 10.42 | +2.26% | 191,328 | 200,446,546 |
| 2024-10-10 | 10.2 | 10.68 | 10 | 10.19 | -0.1% | 106,220 | 109,539,826 |
| 2024-10-09 | 11.24 | 11.5 | 10.1 | 10.2 | -14.29% | 194,508 | 210,809,276 |
| 2024-10-08 | 12.45 | 12.51 | 10.86 | 11.9 | +13.44% | 281,519 | 330,156,780 |
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：