股票概览
9.87
+0.3%
+0.03
9.76
开盘价
9.93
最高价
9.71
最低价
23,000
成交量
数据更新至: 2025-03-25
技术指标
9.97
MA5 (5日均线)
9.93
MA10 (10日均线)
9.73
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 | 9.76 | 9.93 | 9.71 | 9.87 | +0.3% | 23,000 | 22,579,884 |
| 2025-03-24 | 9.95 | 10.02 | 9.63 | 9.84 | -1.3% | 55,162 | 54,112,642 |
| 2025-03-21 | 10.09 | 10.15 | 9.88 | 9.97 | -0.8% | 52,243 | 52,302,367 |
| 2025-03-20 | 10.12 | 10.17 | 10 | 10.05 | -0.69% | 37,837 | 38,101,145 |
| 2025-03-19 | 10.04 | 10.15 | 10 | 10.12 | +0.5% | 45,867 | 46,235,274 |
| 2025-03-18 | 9.95 | 10.08 | 9.89 | 10.07 | +1.41% | 58,087 | 58,010,689 |
| 2025-03-17 | 10.06 | 10.14 | 9.85 | 9.93 | +0.1% | 52,868 | 52,624,291 |
| 2025-03-14 | 9.65 | 9.92 | 9.61 | 9.92 | +2.27% | 53,311 | 52,289,002 |
| 2025-03-13 | 9.84 | 9.88 | 9.55 | 9.7 | -1.42% | 61,748 | 59,751,318 |
| 2025-03-12 | 9.96 | 10 | 9.78 | 9.84 | -1.6% | 64,727 | 63,901,034 |
| 2025-03-11 | 9.77 | 10.06 | 9.72 | 10 | +1.11% | 74,963 | 74,361,232 |
| 2025-03-10 | 9.76 | 9.92 | 9.65 | 9.89 | +2.06% | 94,956 | 93,007,033 |
| 2025-03-07 | 9.49 | 10.08 | 9.42 | 9.69 | +2.32% | 173,153 | 170,270,762 |
| 2025-03-06 | 9.42 | 9.5 | 9.38 | 9.47 | +0.21% | 55,081 | 52,028,371 |
| 2025-03-05 | 9.45 | 9.51 | 9.27 | 9.45 | -0.53% | 51,246 | 47,981,147 |
| 2025-03-04 | 9.28 | 9.52 | 9.28 | 9.5 | +1.5% | 54,557 | 51,494,528 |
| 2025-03-03 | 9.2 | 9.53 | 9.14 | 9.36 | +1.41% | 86,262 | 80,896,813 |
| 2025-02-28 | 9.44 | 9.58 | 9.18 | 9.23 | -2.22% | 66,207 | 62,016,843 |
| 2025-02-27 | 9.36 | 9.45 | 9.26 | 9.44 | +1.51% | 70,427 | 66,029,900 |
| 2025-02-26 | 9.01 | 9.37 | 9.01 | 9.3 | +3.56% | 81,456 | 75,369,916 |
| 2025-02-25 | 8.94 | 9.1 | 8.87 | 8.98 | -0.99% | 45,964 | 41,349,811 |
| 2025-02-24 | 9.15 | 9.18 | 9.01 | 9.07 | -0.87% | 41,103 | 37,380,157 |
| 2025-02-21 | 9.19 | 9.2 | 9.03 | 9.15 | -0.33% | 42,395 | 38,688,900 |
| 2025-02-20 | 9.02 | 9.24 | 9.02 | 9.18 | +1.66% | 50,727 | 46,590,383 |
| 2025-02-19 | 8.88 | 9.07 | 8.82 | 9.03 | +1.35% | 37,897 | 34,015,607 |
| 2025-02-18 | 9.31 | 9.31 | 8.84 | 8.91 | -4.19% | 66,033 | 59,922,464 |
| 2025-02-17 | 9.3 | 9.38 | 9.2 | 9.3 | +0.32% | 55,189 | 51,252,299 |
| 2025-02-14 | 9.4 | 9.48 | 9.26 | 9.27 | -1.59% | 65,957 | 61,845,761 |
| 2025-02-13 | 9.44 | 9.61 | 9.33 | 9.42 | -0.63% | 73,688 | 69,704,181 |
| 2025-02-12 | 9.33 | 9.49 | 9.25 | 9.48 | +1.61% | 59,374 | 55,539,328 |
| 2025-02-11 | 9.38 | 9.43 | 9.21 | 9.33 | -0.32% | 42,235 | 39,232,600 |
| 2025-02-10 | 9.23 | 9.47 | 9.11 | 9.36 | +1.63% | 69,980 | 65,142,633 |
| 2025-02-07 | 9.14 | 9.29 | 9.07 | 9.21 | +0.77% | 73,197 | 67,312,589 |
| 2025-02-06 | 9 | 9.14 | 8.93 | 9.14 | +1.67% | 40,284 | 36,463,455 |
| 2025-02-05 | 9.06 | 9.07 | 8.88 | 8.99 | -0.11% | 35,469 | 31,763,468 |
| 2025-01-27 | 9.2 | 9.28 | 8.98 | 9 | -1.32% | 32,527 | 29,617,858 |
| 2025-01-24 | 9.06 | 9.13 | 8.93 | 9.12 | +0.77% | 41,561 | 37,573,057 |
| 2025-01-23 | 9.25 | 9.33 | 9.05 | 9.05 | -0.66% | 46,451 | 42,718,895 |
| 2025-01-22 | 9.4 | 9.4 | 9 | 9.11 | -2.88% | 50,830 | 46,607,658 |
| 2025-01-21 | 9.38 | 9.49 | 9.25 | 9.38 | +0.32% | 61,459 | 57,356,618 |
| 2025-01-20 | 9.31 | 9.42 | 9.15 | 9.35 | +1.08% | 67,879 | 63,167,932 |
| 2025-01-17 | 9.49 | 9.52 | 9.18 | 9.25 | -2.32% | 106,527 | 99,227,372 |
| 2025-01-16 | 8.91 | 9.84 | 8.88 | 9.47 | +7.13% | 163,539 | 154,632,350 |
| 2025-01-15 | 9 | 9.12 | 8.76 | 8.84 | -1.56% | 67,669 | 60,201,997 |
| 2025-01-14 | 8.33 | 9.01 | 8.33 | 8.98 | +9.11% | 116,017 | 101,856,894 |
| 2025-01-13 | 8.37 | 8.48 | 8.04 | 8.23 | -3.06% | 74,478 | 61,134,450 |
| 2025-01-10 | 9.31 | 9.39 | 8.43 | 8.49 | -9.68% | 111,329 | 98,960,124 |
| 2025-01-09 | 9.5 | 9.54 | 9.32 | 9.4 | -2.59% | 86,307 | 81,230,503 |
| 2025-01-08 | 9.16 | 9.65 | 8.99 | 9.65 | +4.78% | 147,754 | 138,050,446 |
| 2025-01-07 | 9.01 | 9.36 | 8.89 | 9.21 | +2.33% | 77,063 | 70,520,428 |
| 2025-01-06 | 8.88 | 9.22 | 8.66 | 9 | -1.53% | 101,068 | 90,416,305 |
| 2025-01-03 | 10 | 10.66 | 9.11 | 9.14 | -8.6% | 181,893 | 176,770,508 |
| 2025-01-02 | 9.84 | 10.35 | 9.81 | 10 | +2.25% | 143,629 | 145,128,828 |
| 2024-12-31 | 10.3 | 10.35 | 9.76 | 9.78 | -4.02% | 110,653 | 110,903,161 |
| 2024-12-30 | 10.43 | 10.5 | 10.12 | 10.19 | -2.02% | 119,718 | 122,602,260 |
| 2024-12-27 | 9.9 | 10.6 | 9.75 | 10.4 | +4.42% | 179,447 | 181,849,179 |
| 2024-12-26 | 9.79 | 10.05 | 9.66 | 9.96 | +1.32% | 92,511 | 91,829,120 |
| 2024-12-25 | 10.18 | 10.22 | 9.48 | 9.83 | -3.53% | 127,869 | 124,975,391 |
| 2024-12-24 | 9.7 | 10.33 | 9.7 | 10.19 | +3.98% | 195,018 | 196,011,993 |
| 2024-12-23 | 10.26 | 10.42 | 9.68 | 9.8 | -6.04% | 192,361 | 192,015,711 |
| 2024-12-20 | 9.55 | 11.45 | 9.55 | 10.43 | +9.33% | 298,778 | 317,540,084 |
| 2024-12-19 | 9.28 | 9.66 | 9.28 | 9.54 | +1.6% | 46,855 | 44,378,516 |
| 2024-12-18 | 9.41 | 9.61 | 9.18 | 9.39 | -0.63% | 54,779 | 51,495,512 |
| 2024-12-17 | 9.96 | 9.97 | 9.4 | 9.45 | -5.03% | 85,004 | 81,749,951 |
| 2024-12-16 | 10.04 | 10.25 | 9.86 | 9.95 | -0.4% | 89,033 | 89,751,073 |
| 2024-12-13 | 10.13 | 10.29 | 9.96 | 9.99 | -2.82% | 91,293 | 92,009,421 |
| 2024-12-12 | 10.04 | 10.37 | 9.96 | 10.28 | +2.29% | 115,780 | 117,871,141 |
| 2024-12-11 | 9.81 | 10.11 | 9.81 | 10.05 | +1.82% | 84,829 | 84,881,146 |
| 2024-12-10 | 9.96 | 10.16 | 9.79 | 9.87 | +2.49% | 133,891 | 133,312,861 |
| 2024-12-09 | 9.75 | 9.82 | 9.52 | 9.63 | -1.33% | 60,923 | 58,928,467 |
| 2024-12-06 | 9.87 | 9.93 | 9.6 | 9.76 | -0.91% | 88,601 | 86,114,575 |
| 2024-12-05 | 9.8 | 10.18 | 9.71 | 9.85 | -1.99% | 110,939 | 109,796,795 |
| 2024-12-04 | 9.86 | 10.4 | 9.7 | 10.05 | +2.24% | 190,072 | 191,164,287 |
| 2024-12-03 | 9.49 | 9.95 | 9.3 | 9.83 | +3.04% | 134,889 | 130,256,835 |
| 2024-12-02 | 9.48 | 9.67 | 9.42 | 9.54 | +1.06% | 87,538 | 83,346,277 |
| 2024-11-29 | 9.12 | 9.6 | 9.07 | 9.44 | +3.51% | 97,271 | 91,534,848 |
| 2024-11-28 | 9.29 | 9.37 | 9.07 | 9.12 | -1.72% | 68,767 | 63,425,963 |
| 2024-11-27 | 8.89 | 9.32 | 8.75 | 9.28 | +3.23% | 78,025 | 70,801,649 |
| 2024-11-26 | 9.5 | 9.5 | 8.95 | 8.99 | -5.37% | 91,582 | 84,235,846 |
| 2024-11-25 | 9.3 | 9.76 | 9.16 | 9.5 | +0.85% | 89,172 | 83,613,830 |
| 2024-11-22 | 9.95 | 10.21 | 9.32 | 9.42 | -6.64% | 153,483 | 150,053,983 |
| 2024-11-21 | 10.24 | 10.69 | 10.03 | 10.09 | -3.72% | 198,627 | 204,402,701 |
| 2024-11-20 | 9.82 | 11.36 | 9.69 | 10.48 | +4.38% | 281,698 | 291,702,825 |
| 2024-11-19 | 9.64 | 10.29 | 9.38 | 10.04 | +2.34% | 220,123 | 217,304,622 |
| 2024-11-18 | 9.27 | 9.85 | 8.76 | 9.81 | +5.71% | 214,823 | 202,084,725 |
| 2024-11-15 | 9.09 | 9.29 | 9 | 9.28 | +1.53% | 99,750 | 91,568,921 |
| 2024-11-14 | 9.11 | 9.18 | 8.92 | 9.14 | -0.44% | 71,744 | 65,050,422 |
| 2024-11-13 | 9.12 | 9.25 | 8.91 | 9.18 | -0.33% | 59,953 | 54,494,664 |
| 2024-11-12 | 9.27 | 9.48 | 9.05 | 9.21 | -1.5% | 98,604 | 91,990,838 |
| 2024-11-11 | 9.3 | 9.39 | 9.12 | 9.35 | -0.53% | 104,718 | 96,943,789 |
| 2024-11-08 | 9.2 | 9.4 | 8.95 | 9.4 | +3.52% | 147,224 | 135,344,749 |
| 2024-11-07 | 8.75 | 9.09 | 8.65 | 9.08 | +3.53% | 95,975 | 86,203,928 |
| 2024-11-06 | 8.85 | 8.95 | 8.7 | 8.77 | -1.35% | 73,221 | 64,632,503 |
| 2024-11-05 | 8.76 | 8.9 | 8.7 | 8.89 | +1.14% | 78,649 | 69,404,854 |
| 2024-11-04 | 8.59 | 8.97 | 8.51 | 8.79 | +2.09% | 63,782 | 55,718,602 |
| 2024-11-01 | 9.13 | 9.19 | 8.6 | 8.61 | -5.9% | 92,716 | 81,930,821 |
| 2024-10-31 | 10.13 | 10.13 | 9.06 | 9.15 | +2.46% | 170,550 | 159,195,715 |
| 2024-10-30 | 8.6 | 8.95 | 8.6 | 8.93 | +2.17% | 77,384 | 67,975,460 |
| 2024-10-29 | 9.08 | 9.08 | 8.71 | 8.74 | -3.74% | 69,021 | 61,058,673 |
| 2024-10-28 | 8.9 | 9.09 | 8.79 | 9.08 | +2.95% | 70,837 | 63,446,617 |
| 2024-10-25 | 8.64 | 8.92 | 8.59 | 8.82 | +2.56% | 68,275 | 59,885,760 |
| 2024-10-24 | 8.64 | 8.77 | 8.56 | 8.6 | -1.49% | 43,356 | 37,399,978 |
| 2024-10-23 | 8.85 | 8.88 | 8.58 | 8.73 | -1.69% | 69,923 | 61,099,896 |
| 2024-10-22 | 8.74 | 8.96 | 8.65 | 8.88 | +1.14% | 63,822 | 56,303,792 |
| 2024-10-21 | 8.8 | 8.92 | 8.7 | 8.78 | -0.23% | 84,413 | 74,252,649 |
| 2024-10-18 | 8.61 | 8.95 | 8.55 | 8.8 | +2.44% | 78,270 | 68,483,784 |
| 2024-10-17 | 8.75 | 8.99 | 8.58 | 8.59 | -1.49% | 75,044 | 65,877,651 |
| 2024-10-16 | 8.6 | 8.91 | 8.46 | 8.72 | -1.69% | 82,254 | 71,671,362 |
| 2024-10-15 | 9.24 | 9.46 | 8.84 | 8.87 | -4.73% | 139,847 | 128,494,147 |
| 2024-10-14 | 8.65 | 9.42 | 8.55 | 9.31 | +4.72% | 156,476 | 141,428,656 |
| 2024-10-11 | 9.05 | 9.5 | 8.67 | 8.89 | -1.88% | 130,489 | 118,567,701 |
| 2024-10-10 | 8.4 | 9.65 | 8.4 | 9.06 | +8.37% | 145,227 | 129,552,046 |
| 2024-10-09 | 9.31 | 9.34 | 8.15 | 8.36 | -15.47% | 145,811 | 128,690,522 |
| 2024-10-08 | 10.63 | 10.63 | 9 | 9.89 | +10.26% | 238,342 | 230,433,317 |
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：