股票概览
9.44
-1.67%
-0.16
9.6
开盘价
9.62
最高价
9.29
最低价
27,686
成交量
数据更新至: 2025-03-25
技术指标
9.95
MA5 (5日均线)
10.09
MA10 (10日均线)
10.04
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 | 9.6 | 9.62 | 9.29 | 9.44 | -1.67% | 27,686 | 26,091,661 |
| 2025-03-24 | 10.06 | 10.55 | 9.45 | 9.6 | -5.23% | 61,168 | 61,164,843 |
| 2025-03-21 | 10.3 | 10.3 | 10.01 | 10.13 | -1.36% | 26,327 | 26,656,713 |
| 2025-03-20 | 10.32 | 10.42 | 10.11 | 10.27 | -0.29% | 21,371 | 21,923,886 |
| 2025-03-19 | 10.36 | 10.44 | 10.23 | 10.3 | -0.87% | 18,827 | 19,464,708 |
| 2025-03-18 | 10.34 | 10.45 | 10.27 | 10.39 | +0.58% | 14,641 | 15,192,052 |
| 2025-03-17 | 10.33 | 10.37 | 10.19 | 10.33 | +0.88% | 18,326 | 18,847,772 |
| 2025-03-14 | 10 | 10.28 | 9.91 | 10.24 | +2.09% | 27,112 | 27,451,715 |
| 2025-03-13 | 10.19 | 10.19 | 9.82 | 10.03 | -1.28% | 20,117 | 20,039,551 |
| 2025-03-12 | 10.13 | 10.17 | 10.01 | 10.16 | +0.59% | 15,473 | 15,635,504 |
| 2025-03-11 | 9.9 | 10.1 | 9.9 | 10.1 | +0.3% | 16,636 | 16,696,434 |
| 2025-03-10 | 9.99 | 10.15 | 9.96 | 10.07 | +0.8% | 15,865 | 15,952,682 |
| 2025-03-07 | 10.13 | 10.16 | 9.93 | 9.99 | -1.58% | 16,594 | 16,662,387 |
| 2025-03-06 | 9.98 | 10.23 | 9.9 | 10.15 | +2.22% | 22,978 | 23,175,303 |
| 2025-03-05 | 10.09 | 10.09 | 9.76 | 9.93 | -1% | 17,183 | 16,949,841 |
| 2025-03-04 | 9.82 | 10.04 | 9.71 | 10.03 | +2.45% | 16,041 | 15,952,340 |
| 2025-03-03 | 9.77 | 10 | 9.74 | 9.79 | +0.2% | 17,168 | 16,961,128 |
| 2025-02-28 | 9.99 | 9.99 | 9.73 | 9.77 | -2.2% | 16,815 | 16,551,515 |
| 2025-02-27 | 10.06 | 10.06 | 9.7 | 9.99 | -0.3% | 20,467 | 20,240,332 |
| 2025-02-26 | 10.02 | 10.1 | 9.97 | 10.02 | +0.3% | 16,084 | 16,133,449 |
| 2025-02-25 | 9.9 | 10.04 | 9.9 | 9.99 | -0.2% | 17,075 | 17,002,901 |
| 2025-02-24 | 9.85 | 10.07 | 9.78 | 10.01 | +1.83% | 21,369 | 21,283,255 |
| 2025-02-21 | 9.91 | 9.91 | 9.66 | 9.83 | -0.81% | 15,775 | 15,442,775 |
| 2025-02-20 | 9.94 | 9.95 | 9.81 | 9.91 | -0.3% | 14,606 | 14,436,622 |
| 2025-02-19 | 9.65 | 10.01 | 9.65 | 9.94 | +3.11% | 20,566 | 20,306,027 |
| 2025-02-18 | 10.05 | 10.11 | 9.61 | 9.64 | -4.27% | 20,060 | 19,727,141 |
| 2025-02-17 | 9.83 | 10.14 | 9.82 | 10.07 | +2.23% | 23,187 | 23,205,942 |
| 2025-02-14 | 9.72 | 9.88 | 9.72 | 9.85 | +0.72% | 17,224 | 16,897,649 |
| 2025-02-13 | 9.95 | 9.98 | 9.77 | 9.78 | -1.21% | 14,878 | 14,674,437 |
| 2025-02-12 | 9.79 | 9.96 | 9.78 | 9.9 | +0.51% | 13,656 | 13,490,132 |
| 2025-02-11 | 9.94 | 9.97 | 9.75 | 9.85 | -0.61% | 17,460 | 17,166,201 |
| 2025-02-10 | 9.71 | 9.95 | 9.7 | 9.91 | +2.06% | 17,315 | 17,052,857 |
| 2025-02-07 | 9.7 | 9.83 | 9.56 | 9.71 | +0.52% | 20,872 | 20,282,393 |
| 2025-02-06 | 9.58 | 9.69 | 9.38 | 9.66 | +1.26% | 19,639 | 18,779,219 |
| 2025-02-05 | 9.38 | 9.62 | 9.28 | 9.54 | +3.14% | 24,045 | 22,860,050 |
| 2025-01-27 | 9.24 | 9.48 | 9.21 | 9.25 | +0.65% | 21,206 | 19,824,777 |
| 2025-01-24 | 9.09 | 9.2 | 8.93 | 9.19 | +1.55% | 17,510 | 15,906,680 |
| 2025-01-23 | 9.09 | 9.29 | 9.04 | 9.05 | +0.44% | 24,347 | 22,348,490 |
| 2025-01-22 | 9.2 | 9.2 | 8.97 | 9.01 | -1.96% | 15,252 | 13,799,893 |
| 2025-01-21 | 9.33 | 9.48 | 9.1 | 9.19 | -1.39% | 19,962 | 18,413,629 |
| 2025-01-20 | 9.14 | 9.4 | 8.99 | 9.32 | +2.31% | 23,676 | 21,953,211 |
| 2025-01-17 | 9.13 | 9.27 | 9.01 | 9.11 | -0.87% | 14,532 | 13,296,601 |
| 2025-01-16 | 9.23 | 9.34 | 9.08 | 9.19 | +0.33% | 17,457 | 16,111,207 |
| 2025-01-15 | 9.24 | 9.3 | 9.09 | 9.16 | -0.43% | 15,158 | 13,930,444 |
| 2025-01-14 | 8.84 | 9.22 | 8.83 | 9.2 | +5.14% | 24,831 | 22,542,408 |
| 2025-01-13 | 8.6 | 8.78 | 8.3 | 8.75 | +1.51% | 21,198 | 18,243,544 |
| 2025-01-10 | 9.05 | 9.08 | 8.61 | 8.62 | -4.43% | 19,690 | 17,338,096 |
| 2025-01-09 | 8.99 | 9.1 | 8.81 | 9.02 | 0% | 14,934 | 13,476,121 |
| 2025-01-08 | 9.09 | 9.19 | 8.62 | 9.02 | -0.44% | 19,605 | 17,597,362 |
| 2025-01-07 | 8.72 | 9.09 | 8.72 | 9.06 | +3.42% | 18,683 | 16,704,686 |
| 2025-01-06 | 8.86 | 8.91 | 8.36 | 8.76 | -0.57% | 20,571 | 17,921,994 |
| 2025-01-03 | 9.33 | 9.4 | 8.77 | 8.81 | -5.27% | 30,813 | 27,716,052 |
| 2025-01-02 | 9.51 | 9.75 | 9.18 | 9.3 | -1.17% | 27,865 | 26,425,164 |
| 2024-12-31 | 9.7 | 9.83 | 9.41 | 9.41 | -3.09% | 17,905 | 17,135,852 |
| 2024-12-30 | 9.87 | 10.02 | 9.49 | 9.71 | -1.72% | 22,874 | 22,166,611 |
| 2024-12-27 | 9.79 | 10.02 | 9.65 | 9.88 | +1.02% | 18,248 | 18,133,436 |
| 2024-12-26 | 9.7 | 9.93 | 9.58 | 9.78 | +1.03% | 20,787 | 20,430,325 |
| 2024-12-25 | 9.92 | 9.98 | 9.52 | 9.68 | -3.3% | 33,083 | 32,090,744 |
| 2024-12-24 | 10.07 | 10.24 | 9.85 | 10.01 | -0.3% | 31,240 | 31,244,407 |
| 2024-12-23 | 10.94 | 10.94 | 9.97 | 10.04 | -8.31% | 50,238 | 51,750,579 |
| 2024-12-20 | 10.73 | 11.09 | 10.69 | 10.95 | +1.77% | 27,645 | 30,210,881 |
| 2024-12-19 | 10.75 | 10.92 | 10.61 | 10.76 | -1.74% | 26,395 | 28,406,601 |
| 2024-12-18 | 10.99 | 11.19 | 10.62 | 10.95 | -0.18% | 32,804 | 35,887,464 |
| 2024-12-17 | 11.68 | 11.76 | 10.88 | 10.97 | -6.8% | 51,346 | 57,365,757 |
| 2024-12-16 | 11.7 | 12.13 | 11.65 | 11.77 | +0.6% | 55,151 | 65,227,324 |
| 2024-12-13 | 11.74 | 11.96 | 11.45 | 11.7 | -0.76% | 57,445 | 67,211,072 |
| 2024-12-12 | 11.6 | 11.8 | 11.56 | 11.79 | +1.29% | 44,111 | 51,569,887 |
| 2024-12-11 | 11.66 | 11.82 | 11.53 | 11.64 | +0.34% | 38,096 | 44,403,856 |
| 2024-12-10 | 11.97 | 12.15 | 11.55 | 11.6 | -1.28% | 61,666 | 72,990,397 |
| 2024-12-09 | 11.39 | 11.84 | 11.33 | 11.75 | +3.16% | 70,104 | 81,853,697 |
| 2024-12-06 | 11.4 | 11.49 | 11.25 | 11.39 | +0.89% | 28,299 | 32,248,966 |
| 2024-12-05 | 11.23 | 11.43 | 11.21 | 11.29 | +0.36% | 23,109 | 26,159,273 |
| 2024-12-04 | 11.57 | 11.57 | 11.17 | 11.25 | -3.52% | 39,660 | 45,059,464 |
| 2024-12-03 | 11.54 | 11.71 | 11.26 | 11.66 | +1.13% | 51,614 | 59,282,080 |
| 2024-12-02 | 11.64 | 11.72 | 11.41 | 11.53 | -0.52% | 58,374 | 67,486,739 |
| 2024-11-29 | 11.74 | 11.76 | 11.36 | 11.59 | -1.61% | 52,444 | 60,632,691 |
| 2024-11-28 | 11.69 | 11.93 | 11.5 | 11.78 | 0% | 76,443 | 89,487,051 |
| 2024-11-27 | 11.1 | 11.78 | 10.68 | 11.78 | +6.13% | 100,371 | 113,913,238 |
| 2024-11-26 | 11.35 | 11.5 | 11.02 | 11.1 | -2.72% | 48,787 | 54,673,593 |
| 2024-11-25 | 11.3 | 11.41 | 10.96 | 11.41 | +0.18% | 72,857 | 81,431,597 |
| 2024-11-22 | 11.3 | 11.9 | 11.19 | 11.39 | +0.98% | 110,247 | 127,520,743 |
| 2024-11-21 | 11.4 | 11.58 | 11.11 | 11.28 | -1.31% | 51,154 | 57,822,461 |
| 2024-11-20 | 10.89 | 11.54 | 10.88 | 11.43 | +4.1% | 74,776 | 84,382,994 |
| 2024-11-19 | 10.65 | 11.07 | 10.4 | 10.98 | +1.76% | 48,107 | 51,807,581 |
| 2024-11-18 | 11.01 | 11.25 | 10.42 | 10.79 | +0.56% | 51,545 | 55,826,057 |
| 2024-11-15 | 10.93 | 11.08 | 10.69 | 10.73 | -1.83% | 29,039 | 31,736,099 |
| 2024-11-14 | 11.27 | 11.3 | 10.89 | 10.93 | -3.02% | 38,861 | 42,835,055 |
| 2024-11-13 | 11.03 | 11.56 | 10.97 | 11.27 | +2.73% | 48,320 | 54,173,241 |
| 2024-11-12 | 11.15 | 11.31 | 10.86 | 10.97 | -1.61% | 37,358 | 41,542,436 |
| 2024-11-11 | 10.84 | 11.15 | 10.77 | 11.15 | +2.48% | 33,776 | 37,188,008 |
| 2024-11-08 | 11.33 | 11.37 | 10.82 | 10.88 | -1.45% | 43,802 | 48,006,850 |
| 2024-11-07 | 10.43 | 11.04 | 10.37 | 11.04 | +5.34% | 54,529 | 59,083,772 |
| 2024-11-06 | 10.39 | 10.57 | 10.32 | 10.48 | +0.58% | 32,863 | 34,425,382 |
| 2024-11-05 | 10.36 | 10.5 | 10.29 | 10.42 | +1.17% | 34,377 | 35,792,805 |
| 2024-11-04 | 10.25 | 10.33 | 9.95 | 10.3 | +2.18% | 25,220 | 25,714,898 |
| 2024-11-01 | 10.55 | 10.79 | 10 | 10.08 | -5.53% | 47,711 | 49,008,539 |
| 2024-10-31 | 10.47 | 10.77 | 10.47 | 10.67 | +1.72% | 32,029 | 34,125,459 |
| 2024-10-30 | 10.69 | 10.69 | 10.3 | 10.49 | -2.24% | 39,984 | 41,918,161 |
| 2024-10-29 | 11.27 | 11.34 | 10.72 | 10.73 | -5.38% | 57,481 | 63,168,034 |
| 2024-10-28 | 10.88 | 11.46 | 10.88 | 11.34 | +4.71% | 66,123 | 74,201,675 |
| 2024-10-25 | 10.7 | 10.86 | 10.69 | 10.83 | +1.79% | 28,575 | 30,865,907 |
| 2024-10-24 | 10.84 | 10.84 | 10.58 | 10.64 | -1.85% | 29,564 | 31,543,781 |
| 2024-10-23 | 10.91 | 11.09 | 10.77 | 10.84 | -0.46% | 36,340 | 39,718,681 |
| 2024-10-22 | 10.92 | 11.06 | 10.76 | 10.89 | -0.55% | 42,165 | 45,996,242 |
| 2024-10-21 | 10.83 | 11.07 | 10.66 | 10.95 | +0.64% | 58,558 | 63,714,515 |
| 2024-10-18 | 10.76 | 11.08 | 10.47 | 10.88 | +0.74% | 67,483 | 72,495,126 |
| 2024-10-17 | 11.13 | 11.24 | 10.63 | 10.8 | -4.17% | 86,657 | 94,421,264 |
| 2024-10-16 | 10.37 | 12 | 10.3 | 11.27 | +7.54% | 117,380 | 132,647,035 |
| 2024-10-15 | 10.71 | 11.01 | 10.46 | 10.48 | -4.03% | 52,598 | 56,510,847 |
| 2024-10-14 | 10.73 | 11 | 10.32 | 10.92 | +7.48% | 58,938 | 62,778,368 |
| 2024-10-11 | 10.7 | 10.79 | 10.03 | 10.16 | -5.05% | 40,691 | 41,836,621 |
| 2024-10-10 | 10.58 | 11.15 | 10.4 | 10.7 | +3.08% | 54,799 | 59,048,994 |
| 2024-10-09 | 11.7 | 11.75 | 10.3 | 10.38 | -14.43% | 80,727 | 90,214,351 |
| 2024-10-08 | 13.12 | 13.12 | 11.4 | 12.13 | +7.25% | 128,127 | 155,177,765 |
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：