股票概览
9.66
-1.33%
-0.13
9.84
开盘价
9.84
最高价
9.5
最低价
60,107
成交量
数据更新至: 2025-03-25
技术指标
10.15
MA5 (5日均线)
10.49
MA10 (10日均线)
11.01
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 | 9.84 | 9.84 | 9.5 | 9.66 | -1.33% | 60,107 | 57,876,941 |
| 2025-03-24 | 10.21 | 10.27 | 9.48 | 9.79 | -4.02% | 148,945 | 146,027,806 |
| 2025-03-21 | 10.4 | 10.46 | 10.15 | 10.2 | -2.49% | 115,874 | 118,772,703 |
| 2025-03-20 | 10.62 | 10.75 | 10.45 | 10.46 | -1.51% | 90,890 | 96,102,879 |
| 2025-03-19 | 10.78 | 10.85 | 10.53 | 10.62 | -2.3% | 109,143 | 116,554,770 |
| 2025-03-18 | 10.89 | 11.18 | 10.81 | 10.87 | +0.18% | 123,805 | 135,544,135 |
| 2025-03-17 | 10.8 | 11.13 | 10.79 | 10.85 | -0.09% | 138,401 | 151,244,011 |
| 2025-03-14 | 10.56 | 10.96 | 10.43 | 10.86 | +2.84% | 172,852 | 186,004,472 |
| 2025-03-13 | 11.04 | 11.07 | 10.38 | 10.56 | -4.61% | 206,307 | 219,615,523 |
| 2025-03-12 | 11.22 | 11.35 | 11.07 | 11.07 | -1.34% | 174,998 | 196,186,811 |
| 2025-03-11 | 11.09 | 11.25 | 10.84 | 11.22 | +0.09% | 150,093 | 165,836,513 |
| 2025-03-10 | 11.12 | 11.45 | 11.12 | 11.21 | +0.9% | 157,732 | 177,424,684 |
| 2025-03-07 | 11.66 | 11.79 | 11.04 | 11.11 | -6.95% | 328,563 | 376,849,976 |
| 2025-03-06 | 11.8 | 12.5 | 11.4 | 11.94 | +0.76% | 427,618 | 508,228,341 |
| 2025-03-05 | 12.1 | 12.26 | 11.65 | 11.85 | -3.58% | 371,364 | 441,980,967 |
| 2025-03-04 | 11.71 | 12.52 | 11.51 | 12.29 | +1.07% | 514,761 | 620,734,884 |
| 2025-03-03 | 11.3 | 12.68 | 10.9 | 12.16 | +8.96% | 566,598 | 663,966,463 |
| 2025-02-28 | 10.88 | 11.74 | 10.86 | 11.16 | +2.29% | 464,809 | 524,792,923 |
| 2025-02-27 | 11.17 | 11.33 | 10.73 | 10.91 | -3.71% | 333,368 | 367,303,632 |
| 2025-02-26 | 10.89 | 11.44 | 10.51 | 11.33 | +4.14% | 530,521 | 579,386,086 |
| 2025-02-25 | 9.94 | 11.7 | 9.7 | 10.88 | +9.13% | 620,995 | 679,648,204 |
| 2025-02-24 | 9.77 | 10.16 | 9.6 | 9.97 | +1.84% | 226,191 | 225,079,541 |
| 2025-02-21 | 9.8 | 9.84 | 9.35 | 9.79 | -0.1% | 188,023 | 181,052,552 |
| 2025-02-20 | 9.83 | 9.99 | 9.74 | 9.8 | +0.2% | 120,921 | 118,957,104 |
| 2025-02-19 | 9.56 | 9.8 | 9.52 | 9.78 | +1.98% | 122,385 | 118,835,889 |
| 2025-02-18 | 10.21 | 10.34 | 9.55 | 9.59 | -6.71% | 180,461 | 178,986,920 |
| 2025-02-17 | 10.35 | 10.45 | 10.11 | 10.28 | +0.98% | 143,715 | 148,084,376 |
| 2025-02-14 | 10.2 | 10.29 | 10.01 | 10.18 | -0.59% | 121,915 | 124,138,720 |
| 2025-02-13 | 10.32 | 10.39 | 10.12 | 10.24 | -0.68% | 122,435 | 125,603,347 |
| 2025-02-12 | 10.16 | 10.4 | 10.11 | 10.31 | +1.48% | 128,757 | 132,348,254 |
| 2025-02-11 | 10.32 | 10.35 | 10.08 | 10.16 | -2.03% | 142,490 | 144,688,581 |
| 2025-02-10 | 10 | 10.38 | 10 | 10.37 | +4.01% | 179,635 | 183,630,212 |
| 2025-02-07 | 9.71 | 10.14 | 9.65 | 9.97 | +3.1% | 215,713 | 213,520,528 |
| 2025-02-06 | 9.38 | 9.68 | 9.16 | 9.67 | +4.31% | 153,453 | 145,211,357 |
| 2025-02-05 | 9.09 | 9.45 | 9.03 | 9.27 | +3.58% | 121,680 | 112,874,803 |
| 2025-01-27 | 9.29 | 9.41 | 8.9 | 8.95 | -3.35% | 114,767 | 104,331,377 |
| 2025-01-24 | 9.02 | 9.31 | 8.91 | 9.26 | +2.89% | 114,858 | 105,049,929 |
| 2025-01-23 | 9.25 | 9.6 | 8.99 | 9 | -0.99% | 127,943 | 119,212,915 |
| 2025-01-22 | 9.27 | 9.27 | 9.03 | 9.09 | -2.57% | 92,048 | 83,957,988 |
| 2025-01-21 | 9.6 | 9.63 | 9.24 | 9.33 | -2.2% | 107,623 | 100,602,807 |
| 2025-01-20 | 9.75 | 9.85 | 9.41 | 9.54 | -0.31% | 106,508 | 102,299,279 |
| 2025-01-17 | 9.6 | 9.7 | 9.5 | 9.57 | -1.03% | 95,896 | 91,986,548 |
| 2025-01-16 | 9.65 | 10 | 9.56 | 9.67 | +0.94% | 150,303 | 146,880,398 |
| 2025-01-15 | 9.69 | 9.79 | 9.51 | 9.58 | -1.03% | 130,394 | 125,708,485 |
| 2025-01-14 | 9.25 | 9.7 | 9.05 | 9.68 | +7.56% | 183,083 | 173,324,604 |
| 2025-01-13 | 8.81 | 9.04 | 8.46 | 9 | +1.24% | 127,432 | 112,190,878 |
| 2025-01-10 | 9.44 | 9.57 | 8.89 | 8.89 | -5.83% | 137,433 | 126,980,537 |
| 2025-01-09 | 9.41 | 9.54 | 9.33 | 9.44 | +0.32% | 139,888 | 132,336,385 |
| 2025-01-08 | 9.28 | 9.55 | 8.91 | 9.41 | +1.18% | 209,223 | 194,121,598 |
| 2025-01-07 | 9.06 | 9.3 | 8.93 | 9.3 | +4.73% | 179,619 | 164,493,652 |
| 2025-01-06 | 8.87 | 9.09 | 8.4 | 8.88 | -0.67% | 181,110 | 159,512,049 |
| 2025-01-03 | 9.7 | 9.73 | 8.93 | 8.94 | -5.8% | 187,519 | 172,498,999 |
| 2025-01-02 | 9.88 | 9.96 | 9.38 | 9.49 | -4.81% | 215,170 | 207,593,695 |
| 2024-12-31 | 10.7 | 10.78 | 9.97 | 9.97 | -6.03% | 177,831 | 182,119,866 |
| 2024-12-30 | 10.88 | 11.03 | 10.54 | 10.61 | -4.16% | 174,275 | 185,787,816 |
| 2024-12-27 | 11.01 | 11.41 | 10.82 | 11.07 | +0.45% | 153,236 | 171,436,470 |
| 2024-12-26 | 11.18 | 11.29 | 10.92 | 11.02 | -1.43% | 163,046 | 180,632,369 |
| 2024-12-25 | 11.81 | 11.81 | 11.01 | 11.18 | -6.13% | 179,966 | 203,061,643 |
| 2024-12-24 | 12.24 | 12.3 | 11.42 | 11.91 | -2.7% | 228,629 | 269,094,534 |
| 2024-12-23 | 13.23 | 13.23 | 12.2 | 12.24 | -7.62% | 191,755 | 241,191,988 |
| 2024-12-20 | 12.98 | 13.31 | 12.84 | 13.25 | +2.71% | 149,434 | 195,585,783 |
| 2024-12-19 | 12.73 | 13.05 | 12.72 | 12.9 | -0.62% | 121,215 | 156,641,060 |
| 2024-12-18 | 12.85 | 13.14 | 12.62 | 12.98 | +0.93% | 127,283 | 165,053,839 |
| 2024-12-17 | 13.4 | 13.6 | 12.84 | 12.86 | -4.46% | 155,110 | 202,478,747 |
| 2024-12-16 | 13.65 | 13.89 | 13.34 | 13.46 | -2.11% | 145,581 | 197,169,760 |
| 2024-12-13 | 14.03 | 14.15 | 13.67 | 13.75 | -3.51% | 219,592 | 304,533,021 |
| 2024-12-12 | 13.82 | 14.5 | 13.78 | 14.25 | +2.15% | 287,111 | 409,049,225 |
| 2024-12-11 | 13.45 | 14.23 | 13.3 | 13.95 | +2.35% | 227,826 | 314,460,042 |
| 2024-12-10 | 14.67 | 14.67 | 13.5 | 13.63 | -2.36% | 350,392 | 492,540,988 |
| 2024-12-09 | 14.75 | 14.79 | 13.94 | 13.96 | -7.12% | 355,439 | 508,130,212 |
| 2024-12-06 | 14.88 | 15.65 | 14.8 | 15.03 | +0.33% | 422,135 | 643,618,330 |
| 2024-12-05 | 14.65 | 15.18 | 14.58 | 14.98 | -0.07% | 303,213 | 451,056,152 |
| 2024-12-04 | 14.26 | 15.39 | 14 | 14.99 | +3.38% | 452,816 | 675,102,492 |
| 2024-12-03 | 14.44 | 15.3 | 14.29 | 14.5 | +0.83% | 361,412 | 534,858,720 |
| 2024-12-02 | 14.09 | 14.47 | 14.07 | 14.38 | -1.71% | 337,823 | 482,464,964 |
| 2024-11-29 | 13.45 | 15.3 | 13.45 | 14.63 | +5.71% | 516,335 | 749,421,441 |
| 2024-11-28 | 13.56 | 13.97 | 13.35 | 13.84 | +3.59% | 321,240 | 441,210,125 |
| 2024-11-27 | 12.95 | 13.41 | 12.42 | 13.36 | +1.98% | 230,217 | 299,088,341 |
| 2024-11-26 | 12.9 | 13.58 | 12.81 | 13.1 | -0.68% | 256,622 | 336,492,523 |
| 2024-11-25 | 12.59 | 13.77 | 12.37 | 13.19 | +5.18% | 338,215 | 442,045,192 |
| 2024-11-22 | 13.13 | 13.3 | 12.53 | 12.54 | -5.43% | 269,217 | 346,359,606 |
| 2024-11-21 | 13.55 | 13.66 | 13.1 | 13.26 | -2.71% | 262,411 | 350,960,816 |
| 2024-11-20 | 13.3 | 14.29 | 13.1 | 13.63 | +2.02% | 313,807 | 428,861,034 |
| 2024-11-19 | 12.86 | 13.37 | 12.45 | 13.36 | +6.54% | 273,932 | 352,372,805 |
| 2024-11-18 | 14.06 | 14.06 | 12.43 | 12.54 | -11.69% | 384,480 | 497,950,299 |
| 2024-11-15 | 15.29 | 15.7 | 14.02 | 14.2 | -9.15% | 403,386 | 600,684,174 |
| 2024-11-14 | 15.56 | 16.28 | 15.31 | 15.63 | -0.76% | 398,732 | 634,828,036 |
| 2024-11-13 | 15.9 | 16.1 | 15.36 | 15.75 | -2.48% | 315,934 | 496,488,590 |
| 2024-11-12 | 15.7 | 16.38 | 15.32 | 16.15 | +2.22% | 552,756 | 876,542,700 |
| 2024-11-11 | 15.46 | 16.23 | 15.46 | 15.8 | -0.69% | 531,914 | 843,433,617 |
| 2024-11-08 | 17 | 17.3 | 15.8 | 15.91 | -8.25% | 892,853 | 1,465,373,077 |
| 2024-11-07 | 15.7 | 18.68 | 15.16 | 17.34 | -0.4% | 1,381,247 | 2,255,031,906 |
| 2024-11-06 | 17.41 | 17.41 | 16.25 | 17.41 | +19.99% | 1,179,443 | 2,047,438,993 |
| 2024-11-05 | 12.14 | 14.51 | 11.99 | 14.51 | +20.02% | 534,038 | 737,389,232 |
| 2024-11-04 | 11.6 | 12.11 | 11.4 | 12.09 | +1.6% | 320,425 | 374,801,542 |
| 2024-11-01 | 13.75 | 13.84 | 11.87 | 11.9 | -13.77% | 562,658 | 699,221,507 |
| 2024-10-31 | 13.95 | 14.39 | 13.75 | 13.8 | -2.82% | 434,244 | 608,291,043 |
| 2024-10-30 | 13.63 | 14.87 | 13.45 | 14.2 | +1.36% | 465,698 | 663,918,881 |
| 2024-10-29 | 14.48 | 14.78 | 13.9 | 14.01 | -5.15% | 475,076 | 678,044,447 |
| 2024-10-28 | 13.58 | 15.31 | 13.3 | 14.77 | +10.72% | 712,733 | 1,029,289,645 |
| 2024-10-25 | 12.9 | 13.68 | 12.69 | 13.34 | +4.14% | 405,204 | 532,376,109 |
| 2024-10-24 | 12.55 | 13 | 12.27 | 12.81 | +1.26% | 320,590 | 405,768,872 |
| 2024-10-23 | 13.13 | 13.44 | 12.6 | 12.65 | -5.1% | 413,519 | 535,903,672 |
| 2024-10-22 | 13.76 | 14.2 | 13.05 | 13.33 | -4.79% | 484,176 | 656,237,994 |
| 2024-10-21 | 13.73 | 14.53 | 13.72 | 14 | +0.86% | 667,042 | 943,443,945 |
| 2024-10-18 | 13.06 | 14.44 | 12.53 | 13.88 | +3.89% | 708,511 | 954,605,674 |
| 2024-10-17 | 13.78 | 14.32 | 13.22 | 13.36 | -0.37% | 528,328 | 725,743,012 |
| 2024-10-16 | 13.74 | 14.33 | 13.18 | 13.41 | -7.13% | 679,506 | 932,404,023 |
| 2024-10-15 | 14.1 | 16.68 | 13.87 | 14.44 | -2.37% | 1,020,027 | 1,553,078,143 |
| 2024-10-14 | 13.88 | 14.99 | 12.18 | 14.79 | +5.34% | 882,007 | 1,199,253,896 |
| 2024-10-11 | 13.17 | 15.5 | 13.02 | 14.04 | +1.74% | 947,257 | 1,362,884,860 |
| 2024-10-10 | 13.31 | 14.69 | 11.44 | 13.8 | +5.5% | 838,157 | 1,094,174,684 |
| 2024-10-09 | 12.5 | 15.15 | 12 | 13.08 | -0.76% | 1,031,369 | 1,401,174,001 |
| 2024-10-08 | 13.18 | 13.18 | 11.52 | 13.18 | +20.04% | 686,164 | 882,853,653 |
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：