股票概览
9.52
+2.15%
+0.2
9.38
开盘价
9.53
最高价
9.25
最低价
42,213
成交量
数据更新至: 2025-03-25
技术指标
9.64
MA5 (5日均线)
9.80
MA10 (10日均线)
10.02
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 | 9.38 | 9.53 | 9.25 | 9.52 | +2.15% | 42,213 | 39,583,031 |
| 2025-03-24 | 9.7 | 9.7 | 9.05 | 9.32 | -4.02% | 85,293 | 79,521,220 |
| 2025-03-21 | 9.83 | 10.03 | 9.65 | 9.71 | -1.22% | 55,841 | 54,773,201 |
| 2025-03-20 | 9.84 | 10.08 | 9.78 | 9.83 | 0% | 51,557 | 51,130,772 |
| 2025-03-19 | 9.98 | 10.03 | 9.78 | 9.83 | -1.5% | 58,145 | 57,527,773 |
| 2025-03-18 | 10.04 | 10.08 | 9.92 | 9.98 | -0.2% | 59,670 | 59,662,492 |
| 2025-03-17 | 10 | 10.04 | 9.9 | 10 | +0.7% | 50,057 | 49,915,110 |
| 2025-03-14 | 9.85 | 9.96 | 9.66 | 9.93 | +1.12% | 73,500 | 72,320,567 |
| 2025-03-13 | 10.05 | 10.06 | 9.69 | 9.82 | -2.29% | 85,445 | 84,007,025 |
| 2025-03-12 | 10.18 | 10.2 | 10.02 | 10.05 | -0.59% | 81,129 | 81,994,164 |
| 2025-03-11 | 10.05 | 10.17 | 9.97 | 10.11 | -1.84% | 104,715 | 105,362,169 |
| 2025-03-10 | 10.15 | 10.52 | 10.11 | 10.3 | +1.88% | 120,367 | 124,033,616 |
| 2025-03-07 | 10.39 | 10.41 | 10.04 | 10.11 | -3.44% | 159,076 | 161,966,612 |
| 2025-03-06 | 10.57 | 10.6 | 10.29 | 10.47 | -1.6% | 227,518 | 237,434,326 |
| 2025-03-05 | 10.36 | 11.38 | 10.36 | 10.64 | +2.8% | 315,533 | 339,274,751 |
| 2025-03-04 | 10.5 | 10.88 | 10.2 | 10.35 | +1.07% | 214,028 | 224,791,170 |
| 2025-03-03 | 9.85 | 10.5 | 9.82 | 10.24 | +5.03% | 149,101 | 151,887,931 |
| 2025-02-28 | 10.08 | 10.14 | 9.73 | 9.75 | -4.04% | 80,495 | 79,633,015 |
| 2025-02-27 | 10.24 | 10.35 | 9.98 | 10.16 | -1.26% | 94,806 | 96,015,120 |
| 2025-02-26 | 10.47 | 10.47 | 10.15 | 10.29 | +0.39% | 120,553 | 123,749,846 |
| 2025-02-25 | 9.87 | 10.54 | 9.82 | 10.25 | +2.09% | 158,375 | 162,104,659 |
| 2025-02-24 | 10.02 | 10.18 | 9.93 | 10.04 | -0.69% | 104,620 | 105,103,326 |
| 2025-02-21 | 10.1 | 10.2 | 9.98 | 10.11 | -0.69% | 142,203 | 143,539,242 |
| 2025-02-20 | 9.83 | 10.27 | 9.8 | 10.18 | +2.52% | 204,679 | 205,570,634 |
| 2025-02-19 | 9.7 | 9.99 | 9.64 | 9.93 | +2.9% | 192,836 | 189,352,884 |
| 2025-02-18 | 9.59 | 10.3 | 9.4 | 9.65 | +0.63% | 196,563 | 192,258,835 |
| 2025-02-17 | 9.5 | 9.66 | 9.41 | 9.59 | +2.46% | 71,789 | 68,425,780 |
| 2025-02-14 | 9.41 | 9.44 | 9.32 | 9.36 | -0.11% | 46,941 | 44,014,652 |
| 2025-02-13 | 9.62 | 9.62 | 9.36 | 9.37 | -2.6% | 61,836 | 58,502,748 |
| 2025-02-12 | 9.55 | 9.63 | 9.38 | 9.62 | +1.16% | 79,055 | 75,065,768 |
| 2025-02-11 | 9.64 | 9.69 | 9.46 | 9.51 | -1.35% | 50,384 | 47,945,509 |
| 2025-02-10 | 9.45 | 9.65 | 9.44 | 9.64 | +2.12% | 60,527 | 57,717,982 |
| 2025-02-07 | 9.41 | 9.55 | 9.27 | 9.44 | +0.64% | 79,419 | 74,865,763 |
| 2025-02-06 | 9.13 | 9.41 | 9.07 | 9.38 | +2.51% | 65,561 | 60,920,813 |
| 2025-02-05 | 9.04 | 9.24 | 9.01 | 9.15 | +2.92% | 62,829 | 57,460,915 |
| 2025-01-27 | 9.34 | 9.34 | 8.88 | 8.89 | -1.77% | 47,301 | 42,940,383 |
| 2025-01-24 | 9 | 9.1 | 8.97 | 9.05 | +0.44% | 38,967 | 35,209,020 |
| 2025-01-23 | 9.11 | 9.26 | 9.01 | 9.01 | +0.11% | 51,441 | 47,134,372 |
| 2025-01-22 | 9.2 | 9.2 | 8.96 | 9 | -2.17% | 41,003 | 37,143,158 |
| 2025-01-21 | 9.19 | 9.35 | 9.11 | 9.2 | +0.77% | 71,179 | 65,660,706 |
| 2025-01-20 | 9.16 | 9.2 | 8.95 | 9.13 | +0.44% | 46,738 | 42,603,555 |
| 2025-01-17 | 9.08 | 9.17 | 8.91 | 9.09 | +0.55% | 52,852 | 47,947,308 |
| 2025-01-16 | 9 | 9.19 | 8.9 | 9.04 | +0.78% | 56,743 | 51,399,001 |
| 2025-01-15 | 9.1 | 9.17 | 8.92 | 8.97 | -1.43% | 55,586 | 50,075,980 |
| 2025-01-14 | 8.78 | 9.1 | 8.77 | 9.1 | +4% | 72,044 | 64,773,620 |
| 2025-01-13 | 8.41 | 8.8 | 8.21 | 8.75 | +2.34% | 63,209 | 54,094,869 |
| 2025-01-10 | 8.97 | 9.1 | 8.52 | 8.55 | -4.47% | 59,698 | 52,619,206 |
| 2025-01-09 | 8.82 | 9.05 | 8.81 | 8.95 | +1.36% | 51,320 | 46,042,125 |
| 2025-01-08 | 8.85 | 8.91 | 8.52 | 8.83 | -0.34% | 64,265 | 56,239,361 |
| 2025-01-07 | 8.64 | 8.87 | 8.6 | 8.86 | +3.26% | 57,382 | 50,172,877 |
| 2025-01-06 | 8.57 | 8.7 | 8.2 | 8.58 | +0.23% | 52,832 | 45,034,017 |
| 2025-01-03 | 9.06 | 9.11 | 8.55 | 8.56 | -4.46% | 67,088 | 58,816,692 |
| 2025-01-02 | 9.15 | 9.35 | 8.89 | 8.96 | -2.61% | 65,797 | 60,024,552 |
| 2024-12-31 | 9.6 | 9.74 | 9.2 | 9.2 | -3.87% | 56,256 | 53,253,074 |
| 2024-12-30 | 9.5 | 9.82 | 9.25 | 9.57 | -1.03% | 63,969 | 60,956,150 |
| 2024-12-27 | 9.6 | 9.84 | 9.51 | 9.67 | +0.73% | 47,554 | 46,196,088 |
| 2024-12-26 | 9.46 | 9.7 | 9.46 | 9.6 | +1.48% | 56,208 | 53,966,765 |
| 2024-12-25 | 9.72 | 9.81 | 9.33 | 9.46 | -3.57% | 64,145 | 60,887,170 |
| 2024-12-24 | 9.78 | 10.09 | 9.52 | 9.81 | -0.3% | 68,034 | 66,295,746 |
| 2024-12-23 | 10.47 | 10.51 | 9.74 | 9.84 | -6.02% | 95,640 | 95,918,518 |
| 2024-12-20 | 10.17 | 10.62 | 10.17 | 10.47 | +3.05% | 86,419 | 90,227,820 |
| 2024-12-19 | 10.15 | 10.3 | 10.07 | 10.16 | -1.07% | 64,843 | 66,025,178 |
| 2024-12-18 | 10.23 | 10.38 | 10.01 | 10.27 | +0.59% | 69,818 | 71,411,872 |
| 2024-12-17 | 10.73 | 10.73 | 10.15 | 10.21 | -4.85% | 94,821 | 98,122,729 |
| 2024-12-16 | 11.1 | 11.16 | 10.63 | 10.73 | -4.03% | 102,433 | 110,993,541 |
| 2024-12-13 | 11.45 | 11.45 | 11.13 | 11.18 | -2.95% | 82,922 | 93,628,716 |
| 2024-12-12 | 11.5 | 11.68 | 11.34 | 11.52 | -0.52% | 96,225 | 110,418,158 |
| 2024-12-11 | 11.33 | 11.63 | 11.28 | 11.58 | +2.21% | 127,035 | 145,649,531 |
| 2024-12-10 | 11.3 | 11.49 | 11.15 | 11.33 | +3% | 136,346 | 154,441,501 |
| 2024-12-09 | 11.14 | 11.16 | 10.85 | 11 | -1.61% | 69,501 | 76,504,158 |
| 2024-12-06 | 11.15 | 11.24 | 10.92 | 11.18 | +0.36% | 84,060 | 93,327,175 |
| 2024-12-05 | 10.99 | 11.19 | 10.88 | 11.14 | +1.36% | 74,692 | 82,796,639 |
| 2024-12-04 | 11.46 | 11.65 | 10.91 | 10.99 | -3% | 110,779 | 125,089,680 |
| 2024-12-03 | 11.41 | 11.69 | 11.2 | 11.33 | -0.35% | 124,311 | 142,402,619 |
| 2024-12-02 | 11.09 | 11.39 | 11.04 | 11.37 | +2.52% | 107,182 | 120,145,885 |
| 2024-11-29 | 10.89 | 11.28 | 10.77 | 11.09 | +0.82% | 92,268 | 102,162,779 |
| 2024-11-28 | 11.05 | 11.21 | 10.86 | 11 | -0.18% | 101,728 | 112,692,481 |
| 2024-11-27 | 11.02 | 11.07 | 10.52 | 11.02 | -0.45% | 112,640 | 121,310,973 |
| 2024-11-26 | 11 | 11.29 | 10.83 | 11.07 | -0.09% | 96,345 | 106,609,171 |
| 2024-11-25 | 10.79 | 11.09 | 10.66 | 11.08 | +3.75% | 87,543 | 95,061,143 |
| 2024-11-22 | 11.37 | 11.47 | 10.68 | 10.68 | -5.9% | 109,347 | 121,417,646 |
| 2024-11-21 | 11.47 | 11.68 | 11.19 | 11.35 | -1.82% | 100,532 | 114,980,394 |
| 2024-11-20 | 11.26 | 11.63 | 11.21 | 11.56 | +1.85% | 125,029 | 143,576,932 |
| 2024-11-19 | 10.89 | 11.35 | 10.89 | 11.35 | +5.19% | 121,167 | 134,821,426 |
| 2024-11-18 | 11.5 | 11.63 | 10.71 | 10.79 | -5.35% | 126,792 | 139,605,161 |
| 2024-11-15 | 11.87 | 11.99 | 11.38 | 11.4 | -3.88% | 130,651 | 153,013,132 |
| 2024-11-14 | 12.26 | 12.41 | 11.82 | 11.86 | -4.28% | 147,186 | 177,158,498 |
| 2024-11-13 | 12.6 | 12.6 | 11.92 | 12.39 | -3.2% | 252,830 | 309,609,746 |
| 2024-11-12 | 12.54 | 13.34 | 12.33 | 12.8 | +1.35% | 345,832 | 441,193,852 |
| 2024-11-11 | 12.39 | 12.94 | 12.15 | 12.63 | +3.27% | 311,092 | 393,548,258 |
| 2024-11-08 | 12.29 | 12.93 | 12.17 | 12.23 | +0.66% | 318,936 | 397,224,182 |
| 2024-11-07 | 11.82 | 12.35 | 11.82 | 12.15 | +1.5% | 219,420 | 265,706,577 |
| 2024-11-06 | 12.26 | 12.43 | 11.75 | 11.97 | -0.25% | 318,358 | 385,387,962 |
| 2024-11-05 | 11.35 | 12.08 | 11.35 | 12 | +4.26% | 311,747 | 367,575,140 |
| 2024-11-04 | 10.76 | 12.16 | 10.76 | 11.51 | +7.37% | 254,971 | 292,515,234 |
| 2024-11-01 | 11.65 | 12.29 | 10.65 | 10.72 | -9.23% | 300,894 | 341,009,841 |
| 2024-10-31 | 11.03 | 11.91 | 10.92 | 11.81 | +6.01% | 269,892 | 310,658,832 |
| 2024-10-30 | 10.81 | 11.34 | 10.81 | 11.14 | +1.18% | 160,594 | 178,099,094 |
| 2024-10-29 | 11.62 | 11.77 | 11.01 | 11.01 | -5.09% | 221,762 | 251,524,792 |
| 2024-10-28 | 11.66 | 11.72 | 11.35 | 11.6 | +0.52% | 142,996 | 164,937,466 |
| 2024-10-25 | 11.45 | 11.77 | 11.33 | 11.54 | +1.14% | 162,101 | 187,097,471 |
| 2024-10-24 | 11.67 | 11.86 | 11.29 | 11.41 | -2.81% | 175,669 | 202,203,654 |
| 2024-10-23 | 12.16 | 12.19 | 11.64 | 11.74 | -4.32% | 244,010 | 290,797,973 |
| 2024-10-22 | 12.2 | 12.63 | 11.95 | 12.27 | +0.33% | 302,245 | 372,833,244 |
| 2024-10-21 | 12.29 | 12.86 | 12.09 | 12.23 | -1.37% | 443,819 | 553,396,543 |
| 2024-10-18 | 11.14 | 12.97 | 11.14 | 12.4 | +8.39% | 480,656 | 578,102,418 |
| 2024-10-17 | 10.99 | 12.43 | 10.88 | 11.44 | +4.28% | 396,594 | 457,391,821 |
| 2024-10-16 | 10.46 | 11.47 | 10.46 | 10.97 | +3.1% | 282,505 | 311,786,674 |
| 2024-10-15 | 10.6 | 11.25 | 10.52 | 10.64 | -0.65% | 239,754 | 261,266,292 |
| 2024-10-14 | 10.17 | 10.75 | 10.08 | 10.71 | +5.1% | 188,257 | 196,698,818 |
| 2024-10-11 | 10.79 | 11.03 | 9.95 | 10.19 | -6.94% | 209,115 | 217,122,574 |
| 2024-10-10 | 11.5 | 11.8 | 10.52 | 10.95 | -2.49% | 286,170 | 317,215,897 |
| 2024-10-09 | 12.86 | 13.37 | 11.1 | 11.23 | -18.03% | 427,738 | 528,098,943 |
| 2024-10-08 | 13.4 | 13.7 | 12.06 | 13.7 | +19.96% | 501,310 | 651,596,256 |
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：