股票概览
11.94
+20%
+1.99
9.91
开盘价
11.94
最高价
9.87
最低价
283,929
成交量
数据更新至: 2025-03-25
技术指标
10.41
MA5 (5日均线)
10.02
MA10 (10日均线)
9.76
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 | 9.91 | 11.94 | 9.87 | 11.94 | +20% | 283,929 | 322,528,627 |
| 2025-03-24 | 10.22 | 10.4 | 9.6 | 9.95 | -4.33% | 238,848 | 238,467,504 |
| 2025-03-21 | 9.76 | 10.4 | 9.65 | 10.4 | +4.42% | 333,806 | 337,372,393 |
| 2025-03-20 | 9.8 | 10.03 | 9.75 | 9.96 | +1.74% | 109,010 | 108,093,929 |
| 2025-03-19 | 9.85 | 9.88 | 9.72 | 9.79 | -0.81% | 73,689 | 72,133,309 |
| 2025-03-18 | 9.7 | 9.89 | 9.67 | 9.87 | +1.75% | 102,553 | 100,588,661 |
| 2025-03-17 | 9.7 | 9.77 | 9.55 | 9.7 | 0% | 93,514 | 90,474,095 |
| 2025-03-14 | 9.4 | 9.8 | 9.4 | 9.7 | +3.63% | 168,987 | 163,209,000 |
| 2025-03-13 | 9.55 | 9.56 | 9.2 | 9.36 | -1.68% | 66,035 | 61,617,494 |
| 2025-03-12 | 9.6 | 9.68 | 9.5 | 9.52 | -0.83% | 50,132 | 47,924,845 |
| 2025-03-11 | 9.51 | 9.62 | 9.44 | 9.6 | -0.1% | 56,092 | 53,538,537 |
| 2025-03-10 | 9.66 | 9.73 | 9.55 | 9.61 | -0.31% | 59,287 | 57,023,780 |
| 2025-03-07 | 9.53 | 9.73 | 9.52 | 9.64 | +0.63% | 80,836 | 77,936,856 |
| 2025-03-06 | 9.59 | 9.62 | 9.51 | 9.58 | +0.21% | 67,114 | 64,095,575 |
| 2025-03-05 | 9.48 | 9.58 | 9.39 | 9.56 | +0.31% | 51,834 | 49,213,738 |
| 2025-03-04 | 9.21 | 9.58 | 9.21 | 9.53 | +2.03% | 74,784 | 70,829,477 |
| 2025-03-03 | 9.19 | 9.49 | 9.19 | 9.34 | +2.08% | 67,358 | 63,055,677 |
| 2025-02-28 | 9.45 | 9.52 | 9.11 | 9.15 | -3.68% | 70,955 | 65,851,638 |
| 2025-02-27 | 9.53 | 9.73 | 9.33 | 9.5 | +0.32% | 79,888 | 76,068,585 |
| 2025-02-26 | 9.44 | 9.64 | 9.4 | 9.47 | +1.28% | 90,850 | 86,507,776 |
| 2025-02-25 | 9.23 | 9.42 | 9.15 | 9.35 | 0% | 56,715 | 52,782,549 |
| 2025-02-24 | 9.34 | 9.5 | 9.23 | 9.35 | +0.97% | 89,286 | 83,811,113 |
| 2025-02-21 | 9.34 | 9.44 | 9.19 | 9.26 | -1.49% | 76,910 | 71,118,616 |
| 2025-02-20 | 9.16 | 9.42 | 9.1 | 9.4 | +2.17% | 94,926 | 88,317,192 |
| 2025-02-19 | 9.09 | 9.28 | 9.07 | 9.2 | +2.34% | 71,957 | 66,177,461 |
| 2025-02-18 | 9.09 | 9.25 | 8.92 | 8.99 | -0.88% | 63,888 | 58,271,914 |
| 2025-02-17 | 8.9 | 9.15 | 8.85 | 9.07 | +1.57% | 41,251 | 37,187,548 |
| 2025-02-14 | 8.94 | 9.05 | 8.88 | 8.93 | -0.56% | 34,520 | 30,902,011 |
| 2025-02-13 | 9.18 | 9.2 | 8.96 | 8.98 | -2.07% | 39,254 | 35,505,764 |
| 2025-02-12 | 9.18 | 9.23 | 9.08 | 9.17 | -0.22% | 34,749 | 31,779,598 |
| 2025-02-11 | 9.23 | 9.28 | 9.1 | 9.19 | -0.43% | 41,442 | 37,995,813 |
| 2025-02-10 | 9.18 | 9.26 | 9.12 | 9.23 | +0.33% | 38,592 | 35,439,597 |
| 2025-02-07 | 9.1 | 9.24 | 9.05 | 9.2 | +0.66% | 58,827 | 53,953,493 |
| 2025-02-06 | 9.03 | 9.14 | 8.92 | 9.14 | +2.24% | 40,183 | 36,383,086 |
| 2025-02-05 | 9.12 | 9.12 | 8.87 | 8.94 | +1.02% | 27,850 | 24,865,130 |
| 2025-01-27 | 8.98 | 9.07 | 8.85 | 8.85 | -1.12% | 27,233 | 24,395,555 |
| 2025-01-24 | 8.82 | 8.99 | 8.79 | 8.95 | +1.59% | 38,295 | 34,058,736 |
| 2025-01-23 | 8.92 | 9.1 | 8.81 | 8.81 | +0.23% | 47,637 | 42,645,159 |
| 2025-01-22 | 8.88 | 8.95 | 8.76 | 8.79 | -1.01% | 24,345 | 21,478,487 |
| 2025-01-21 | 9.01 | 9.03 | 8.81 | 8.88 | -1% | 30,900 | 27,433,385 |
| 2025-01-20 | 8.87 | 8.99 | 8.8 | 8.97 | +1.24% | 35,527 | 31,706,335 |
| 2025-01-17 | 8.8 | 8.92 | 8.74 | 8.86 | -0.23% | 30,357 | 26,860,886 |
| 2025-01-16 | 8.92 | 9.05 | 8.7 | 8.88 | -0.22% | 43,615 | 38,811,131 |
| 2025-01-15 | 8.79 | 9.18 | 8.75 | 8.9 | +0.68% | 56,097 | 50,280,558 |
| 2025-01-14 | 8.47 | 8.85 | 8.47 | 8.84 | +4.49% | 47,895 | 41,738,687 |
| 2025-01-13 | 8.21 | 8.7 | 8.18 | 8.46 | -0.94% | 49,890 | 42,091,973 |
| 2025-01-10 | 8.48 | 8.9 | 8.36 | 8.54 | +0.71% | 65,210 | 56,109,847 |
| 2025-01-09 | 8.37 | 8.55 | 8.23 | 8.48 | +0.59% | 24,885 | 21,087,424 |
| 2025-01-08 | 8.47 | 8.6 | 8.13 | 8.43 | -0.47% | 39,038 | 32,724,191 |
| 2025-01-07 | 8.3 | 8.55 | 8.21 | 8.47 | +2.67% | 32,042 | 26,866,646 |
| 2025-01-06 | 8.16 | 8.4 | 7.87 | 8.25 | +0.12% | 31,818 | 26,006,565 |
| 2025-01-03 | 8.86 | 8.91 | 8.18 | 8.24 | -4.85% | 42,755 | 36,390,708 |
| 2025-01-02 | 8.76 | 9.08 | 8.59 | 8.66 | -1.25% | 43,698 | 38,599,244 |
| 2024-12-31 | 9.25 | 9.31 | 8.76 | 8.77 | -5.29% | 49,256 | 44,191,685 |
| 2024-12-30 | 9 | 9.47 | 8.82 | 9.26 | +2.89% | 75,905 | 69,948,229 |
| 2024-12-27 | 8.88 | 9.07 | 8.88 | 9 | +1.24% | 25,904 | 23,352,448 |
| 2024-12-26 | 8.62 | 9 | 8.61 | 8.89 | +3.13% | 34,550 | 30,563,341 |
| 2024-12-25 | 8.82 | 8.82 | 8.5 | 8.62 | -2.27% | 31,784 | 27,394,763 |
| 2024-12-24 | 8.86 | 8.95 | 8.72 | 8.82 | +0.57% | 23,070 | 20,366,271 |
| 2024-12-23 | 9.28 | 9.3 | 8.75 | 8.77 | -5.6% | 48,484 | 43,360,800 |
| 2024-12-20 | 9.25 | 9.39 | 9.2 | 9.29 | +0.43% | 33,172 | 30,840,195 |
| 2024-12-19 | 9 | 9.25 | 8.9 | 9.25 | +1.76% | 30,214 | 27,605,250 |
| 2024-12-18 | 9.14 | 9.2 | 8.89 | 9.09 | 0% | 29,747 | 27,051,270 |
| 2024-12-17 | 9.4 | 9.45 | 9.06 | 9.09 | -3.91% | 44,828 | 41,338,211 |
| 2024-12-16 | 9.46 | 9.74 | 9.4 | 9.46 | +0.21% | 45,583 | 43,272,126 |
| 2024-12-13 | 9.81 | 9.81 | 9.44 | 9.44 | -3.87% | 69,533 | 66,458,662 |
| 2024-12-12 | 9.82 | 9.98 | 9.69 | 9.82 | -0.61% | 83,717 | 81,886,988 |
| 2024-12-11 | 9.64 | 9.96 | 9.61 | 9.88 | +2.07% | 109,041 | 106,741,516 |
| 2024-12-10 | 9.59 | 9.94 | 9.43 | 9.68 | +3.86% | 131,937 | 127,442,430 |
| 2024-12-09 | 9.48 | 9.56 | 9.2 | 9.32 | -2.51% | 70,257 | 65,871,873 |
| 2024-12-06 | 9.64 | 9.68 | 9.4 | 9.56 | -0.83% | 58,067 | 55,331,324 |
| 2024-12-05 | 9.5 | 9.66 | 9.48 | 9.64 | +0.63% | 53,850 | 51,659,447 |
| 2024-12-04 | 9.65 | 9.85 | 9.51 | 9.58 | -0.52% | 83,139 | 80,374,461 |
| 2024-12-03 | 9.58 | 9.67 | 9.47 | 9.63 | +0.31% | 48,012 | 45,984,362 |
| 2024-12-02 | 9.48 | 9.65 | 9.41 | 9.6 | +1.27% | 62,434 | 59,547,186 |
| 2024-11-29 | 9.3 | 9.53 | 9.15 | 9.48 | +1.72% | 59,356 | 55,592,189 |
| 2024-11-28 | 9.26 | 9.55 | 9.26 | 9.32 | +0.11% | 53,959 | 50,617,549 |
| 2024-11-27 | 9.4 | 9.44 | 8.9 | 9.31 | -1.79% | 77,260 | 70,280,720 |
| 2024-11-26 | 9.7 | 9.85 | 9.45 | 9.48 | -2.37% | 88,914 | 85,471,393 |
| 2024-11-25 | 9.33 | 9.74 | 9.21 | 9.71 | +2.64% | 93,473 | 89,285,842 |
| 2024-11-22 | 9.4 | 9.96 | 9.4 | 9.46 | +1.07% | 143,904 | 139,324,618 |
| 2024-11-21 | 9.3 | 9.55 | 9.2 | 9.36 | +0.21% | 56,482 | 52,898,167 |
| 2024-11-20 | 9.17 | 9.36 | 9.13 | 9.34 | +1.85% | 57,349 | 53,067,008 |
| 2024-11-19 | 9.03 | 9.17 | 8.9 | 9.17 | +1.55% | 49,057 | 44,454,742 |
| 2024-11-18 | 9.15 | 9.32 | 8.76 | 9.03 | -0.33% | 64,586 | 58,529,496 |
| 2024-11-15 | 9.21 | 9.39 | 9.06 | 9.06 | -1.95% | 53,602 | 49,456,464 |
| 2024-11-14 | 9.66 | 9.74 | 9.21 | 9.24 | -5.04% | 83,887 | 79,223,974 |
| 2024-11-13 | 9.8 | 10.01 | 9.54 | 9.73 | -1.02% | 83,866 | 81,652,548 |
| 2024-11-12 | 10.1 | 10.15 | 9.65 | 9.83 | -2.87% | 108,136 | 107,027,022 |
| 2024-11-11 | 9.78 | 10.28 | 9.72 | 10.12 | +3.05% | 119,142 | 119,055,088 |
| 2024-11-08 | 10.28 | 10.3 | 9.79 | 9.82 | -4.01% | 150,545 | 151,006,713 |
| 2024-11-07 | 10.02 | 10.28 | 9.9 | 10.23 | -0.68% | 179,331 | 181,005,860 |
| 2024-11-06 | 9.77 | 10.8 | 9.58 | 10.3 | +5.64% | 279,590 | 283,490,619 |
| 2024-11-05 | 9.46 | 9.8 | 9.45 | 9.75 | +2.09% | 195,770 | 188,501,847 |
| 2024-11-04 | 9.79 | 9.81 | 9.22 | 9.55 | -1.34% | 198,631 | 188,168,866 |
| 2024-11-01 | 8.89 | 10.42 | 8.83 | 9.68 | +8.52% | 308,614 | 297,494,832 |
| 2024-10-31 | 8.84 | 9.03 | 8.75 | 8.92 | +1.02% | 62,279 | 55,412,790 |
| 2024-10-30 | 9.01 | 9.09 | 8.7 | 8.83 | -2% | 69,420 | 61,549,381 |
| 2024-10-29 | 9.45 | 9.55 | 8.99 | 9.01 | -3.74% | 78,482 | 72,037,229 |
| 2024-10-28 | 9.22 | 9.37 | 9.16 | 9.36 | +1.08% | 53,449 | 49,750,431 |
| 2024-10-25 | 9.28 | 9.41 | 9.22 | 9.26 | -0.64% | 70,264 | 65,450,143 |
| 2024-10-24 | 9.3 | 9.47 | 9.24 | 9.32 | -1.06% | 44,932 | 41,863,304 |
| 2024-10-23 | 9.54 | 9.57 | 9.32 | 9.42 | -1.26% | 81,146 | 76,629,100 |
| 2024-10-22 | 9.27 | 9.68 | 9.17 | 9.54 | +3.14% | 113,140 | 107,054,032 |
| 2024-10-21 | 9.15 | 9.33 | 9.08 | 9.25 | +1.43% | 83,227 | 76,620,036 |
| 2024-10-18 | 8.81 | 9.28 | 8.78 | 9.12 | +2.59% | 100,689 | 90,770,316 |
| 2024-10-17 | 8.91 | 9.26 | 8.83 | 8.89 | -1.44% | 98,589 | 88,847,410 |
| 2024-10-16 | 8.63 | 9.48 | 8.55 | 9.02 | +3.44% | 108,318 | 98,517,549 |
| 2024-10-15 | 8.9 | 9 | 8.69 | 8.72 | -1.69% | 53,401 | 47,234,641 |
| 2024-10-14 | 8.56 | 8.87 | 8.51 | 8.87 | +3.74% | 53,099 | 46,291,643 |
| 2024-10-11 | 8.81 | 8.88 | 8.45 | 8.55 | -3.82% | 68,766 | 59,205,385 |
| 2024-10-10 | 8.84 | 9.21 | 8.67 | 8.89 | +0.91% | 74,557 | 66,701,181 |
| 2024-10-09 | 9.5 | 9.55 | 8.79 | 8.81 | -11.9% | 115,154 | 106,080,312 |
| 2024-10-08 | 10.59 | 10.59 | 9.03 | 10 | +12.74% | 220,577 | 213,254,466 |
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：