股票概览
9.55
-1.14%
-0.11
9.64
开盘价
9.7
最高价
9.37
最低价
34,617
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 | 9.64 | 9.7 | 9.37 | 9.55 | -1.14% | 34,617 | 33,052,763 |
| 2025-03-24 | 10.08 | 10.14 | 9.46 | 9.66 | -4.26% | 81,735 | 79,850,255 |
| 2025-03-21 | 10.31 | 10.74 | 10 | 10.09 | -4% | 109,612 | 112,470,431 |
| 2025-03-20 | 10.05 | 10.88 | 10 | 10.51 | +4.47% | 156,626 | 164,636,386 |
| 2025-03-19 | 9.97 | 10.19 | 9.92 | 10.06 | +0.6% | 50,285 | 50,575,451 |
| 2025-03-18 | 9.87 | 10.26 | 9.87 | 10 | +0.81% | 46,618 | 46,675,123 |
| 2025-03-17 | 9.88 | 10.07 | 9.74 | 9.92 | -0.1% | 61,124 | 60,715,740 |
| 2025-03-14 | 9.74 | 9.96 | 9.5 | 9.93 | +1.12% | 67,045 | 65,094,576 |
| 2025-03-13 | 9.81 | 9.94 | 9.52 | 9.82 | +0.61% | 44,487 | 43,169,835 |
| 2025-03-12 | 9.75 | 9.83 | 9.67 | 9.76 | +0.1% | 31,608 | 30,806,617 |
| 2025-03-11 | 9.56 | 9.84 | 9.44 | 9.75 | +1.35% | 39,478 | 38,168,259 |
| 2025-03-10 | 9.62 | 9.7 | 9.5 | 9.62 | -0.21% | 29,605 | 28,449,104 |
| 2025-03-07 | 9.68 | 9.68 | 9.56 | 9.64 | +0.1% | 23,952 | 23,033,922 |
| 2025-03-06 | 9.56 | 9.72 | 9.52 | 9.63 | +0.63% | 32,122 | 30,911,438 |
| 2025-03-05 | 9.51 | 9.58 | 9.33 | 9.57 | +0.74% | 31,825 | 30,112,835 |
| 2025-03-04 | 9.29 | 9.5 | 9.21 | 9.5 | +2.59% | 32,806 | 30,888,687 |
| 2025-03-03 | 9.2 | 9.42 | 9.2 | 9.26 | 0% | 31,806 | 29,692,991 |
| 2025-02-28 | 9.4 | 9.45 | 9.25 | 9.26 | -2.11% | 30,452 | 28,351,135 |
| 2025-02-27 | 9.55 | 9.62 | 9.25 | 9.46 | -0.63% | 35,001 | 33,005,475 |
| 2025-02-26 | 9.4 | 9.62 | 9.36 | 9.52 | +1.71% | 42,048 | 39,946,317 |
| 2025-02-25 | 9.34 | 9.5 | 9.31 | 9.36 | -0.85% | 31,501 | 29,555,998 |
| 2025-02-24 | 9.47 | 9.65 | 9.35 | 9.44 | +0.43% | 48,800 | 46,254,178 |
| 2025-02-21 | 9.53 | 9.59 | 9.32 | 9.4 | -1.78% | 30,229 | 28,392,259 |
| 2025-02-20 | 9.51 | 9.58 | 9.44 | 9.57 | +0.63% | 21,754 | 20,692,731 |
| 2025-02-19 | 9.35 | 9.58 | 9.32 | 9.51 | +1.49% | 30,144 | 28,588,483 |
| 2025-02-18 | 9.53 | 9.76 | 9.32 | 9.37 | -2.09% | 28,467 | 27,010,242 |
| 2025-02-17 | 9.38 | 9.59 | 9.38 | 9.57 | +1.81% | 32,010 | 30,427,462 |
| 2025-02-14 | 9.38 | 9.51 | 9.36 | 9.4 | -0.21% | 28,646 | 26,988,938 |
| 2025-02-13 | 9.81 | 9.81 | 9.4 | 9.42 | -2.69% | 27,849 | 26,548,561 |
| 2025-02-12 | 9.73 | 9.76 | 9.62 | 9.68 | -0.51% | 30,393 | 29,432,769 |
| 2025-02-11 | 9.64 | 9.9 | 9.55 | 9.73 | +1.35% | 48,362 | 47,157,737 |
| 2025-02-10 | 9.41 | 9.64 | 9.41 | 9.6 | +1.8% | 32,938 | 31,493,197 |
| 2025-02-07 | 9.5 | 9.57 | 9.34 | 9.43 | -0.11% | 39,604 | 37,508,692 |
| 2025-02-06 | 9.2 | 9.44 | 9.16 | 9.44 | +2.61% | 33,413 | 31,203,620 |
| 2025-02-05 | 9.15 | 9.27 | 9.02 | 9.2 | +0.55% | 31,515 | 28,933,846 |
| 2025-01-27 | 9.07 | 9.29 | 9.04 | 9.15 | +0.88% | 34,237 | 31,410,540 |
| 2025-01-24 | 8.98 | 9.11 | 8.83 | 9.07 | +1.34% | 35,267 | 31,689,133 |
| 2025-01-23 | 9.01 | 9.16 | 8.93 | 8.95 | +0.34% | 31,824 | 28,774,670 |
| 2025-01-22 | 9.24 | 9.24 | 8.88 | 8.92 | -2.94% | 36,242 | 32,567,761 |
| 2025-01-21 | 9.31 | 9.39 | 9.09 | 9.19 | -1.5% | 34,406 | 31,687,157 |
| 2025-01-20 | 9.06 | 9.47 | 8.86 | 9.33 | +2.98% | 59,210 | 54,587,547 |
| 2025-01-17 | 8.86 | 9.27 | 8.8 | 9.06 | +2.26% | 54,460 | 49,423,577 |
| 2025-01-16 | 8.85 | 8.98 | 8.77 | 8.86 | 0% | 26,134 | 23,215,588 |
| 2025-01-15 | 8.8 | 8.95 | 8.74 | 8.86 | +1.26% | 34,633 | 30,666,155 |
| 2025-01-14 | 8.35 | 8.75 | 8.35 | 8.75 | +4.92% | 34,863 | 30,161,083 |
| 2025-01-13 | 8.16 | 8.43 | 8 | 8.34 | +0.6% | 28,682 | 23,618,000 |
| 2025-01-10 | 8.54 | 8.64 | 8.29 | 8.29 | -3.15% | 28,258 | 23,894,346 |
| 2025-01-09 | 8.42 | 8.66 | 8.42 | 8.56 | +0.82% | 30,818 | 26,358,845 |
| 2025-01-08 | 8.56 | 8.6 | 8.2 | 8.49 | -0.7% | 32,789 | 27,574,461 |
| 2025-01-07 | 8.18 | 8.56 | 8.17 | 8.55 | +4.65% | 39,606 | 33,262,786 |
| 2025-01-06 | 8.18 | 8.38 | 7.81 | 8.17 | 0% | 38,043 | 30,954,296 |
| 2025-01-03 | 8.68 | 8.71 | 8.14 | 8.17 | -5.98% | 45,264 | 37,887,532 |
| 2025-01-02 | 8.84 | 9.04 | 8.58 | 8.69 | -1.25% | 37,521 | 33,191,488 |
| 2024-12-31 | 9.07 | 9.07 | 8.77 | 8.8 | -1.35% | 30,232 | 26,964,057 |
| 2024-12-30 | 9.13 | 9.16 | 8.73 | 8.92 | -2.83% | 40,364 | 35,906,777 |
| 2024-12-27 | 8.93 | 9.33 | 8.92 | 9.18 | +2.8% | 37,685 | 34,697,388 |
| 2024-12-26 | 8.83 | 9.11 | 8.83 | 8.93 | +0.34% | 28,249 | 25,437,042 |
| 2024-12-25 | 9.15 | 9.19 | 8.67 | 8.9 | -2.63% | 43,314 | 38,408,096 |
| 2024-12-24 | 9.39 | 9.47 | 8.97 | 9.14 | -2.45% | 54,379 | 50,111,305 |
| 2024-12-23 | 10.1 | 10.32 | 9.3 | 9.37 | -7.68% | 81,003 | 77,823,298 |
| 2024-12-20 | 9.97 | 10.25 | 9.8 | 10.15 | +1% | 57,493 | 57,810,780 |
| 2024-12-19 | 9.9 | 10.24 | 9.7 | 10.05 | +1.11% | 73,630 | 73,689,084 |
| 2024-12-18 | 9.87 | 10.28 | 9.58 | 9.94 | +3.87% | 78,214 | 77,919,042 |
| 2024-12-17 | 10.32 | 10.4 | 9.55 | 9.57 | -7.8% | 71,639 | 70,392,080 |
| 2024-12-16 | 10.5 | 10.64 | 10.31 | 10.38 | -1.24% | 55,827 | 58,256,185 |
| 2024-12-13 | 10.6 | 11.11 | 10.51 | 10.51 | -1.68% | 103,612 | 111,797,977 |
| 2024-12-12 | 10.21 | 10.98 | 10.12 | 10.69 | +5.74% | 126,035 | 133,230,958 |
| 2024-12-11 | 9.99 | 10.12 | 9.94 | 10.11 | +1.71% | 34,234 | 34,435,857 |
| 2024-12-10 | 10.21 | 10.25 | 9.88 | 9.94 | -0.8% | 48,211 | 48,411,966 |
| 2024-12-09 | 9.89 | 10.2 | 9.83 | 10.02 | +1.31% | 60,184 | 60,255,771 |
| 2024-12-06 | 9.88 | 9.96 | 9.78 | 9.89 | +0.1% | 32,302 | 31,892,732 |
| 2024-12-05 | 9.72 | 9.94 | 9.72 | 9.88 | +0.82% | 30,896 | 30,504,379 |
| 2024-12-04 | 9.9 | 10.03 | 9.74 | 9.8 | -1.11% | 37,496 | 36,931,245 |
| 2024-12-03 | 9.95 | 9.99 | 9.71 | 9.91 | +0.81% | 35,845 | 35,395,842 |
| 2024-12-02 | 9.59 | 9.95 | 9.55 | 9.83 | +3.26% | 50,540 | 49,410,960 |
| 2024-11-29 | 9.35 | 9.62 | 9.31 | 9.52 | +1.38% | 30,877 | 29,294,064 |
| 2024-11-28 | 9.23 | 9.47 | 9.23 | 9.39 | +1.73% | 36,328 | 34,040,910 |
| 2024-11-27 | 9.46 | 9.46 | 8.94 | 9.23 | -1.81% | 47,643 | 43,388,957 |
| 2024-11-26 | 9.66 | 9.73 | 9.38 | 9.4 | -0.53% | 45,344 | 42,992,711 |
| 2024-11-25 | 9.38 | 9.55 | 9.22 | 9.45 | +2.16% | 39,971 | 37,533,490 |
| 2024-11-22 | 9.7 | 9.9 | 9.23 | 9.25 | -2.84% | 55,503 | 53,247,698 |
| 2024-11-21 | 9.49 | 9.62 | 9.41 | 9.52 | 0% | 26,606 | 25,324,140 |
| 2024-11-20 | 9.34 | 9.53 | 9.34 | 9.52 | +1.49% | 30,890 | 29,175,931 |
| 2024-11-19 | 9.12 | 9.38 | 9.12 | 9.38 | +2.4% | 29,691 | 27,474,829 |
| 2024-11-18 | 9.42 | 9.52 | 9.08 | 9.16 | -2.35% | 49,261 | 45,569,112 |
| 2024-11-15 | 9.64 | 9.74 | 9.36 | 9.38 | -2.09% | 34,659 | 33,230,810 |
| 2024-11-14 | 9.9 | 9.92 | 9.54 | 9.58 | -3.52% | 36,435 | 35,285,050 |
| 2024-11-13 | 9.78 | 9.99 | 9.68 | 9.93 | +0.4% | 38,836 | 38,209,831 |
| 2024-11-12 | 10.05 | 10.15 | 9.78 | 9.89 | -1.98% | 56,006 | 55,670,306 |
| 2024-11-11 | 10 | 10.12 | 9.82 | 10.09 | +2.33% | 62,809 | 62,705,754 |
| 2024-11-08 | 9.8 | 10 | 9.75 | 9.86 | +0.61% | 58,565 | 57,811,787 |
| 2024-11-07 | 9.63 | 9.82 | 9.6 | 9.8 | +1.77% | 54,062 | 52,629,661 |
| 2024-11-06 | 9.58 | 9.76 | 9.45 | 9.63 | +0.63% | 57,666 | 55,458,894 |
| 2024-11-05 | 9.7 | 9.7 | 9.49 | 9.57 | +1.48% | 52,528 | 50,312,655 |
| 2024-11-04 | 9.4 | 9.49 | 9.28 | 9.43 | +2.5% | 50,315 | 47,285,509 |
| 2024-11-01 | 9.75 | 9.75 | 9.16 | 9.2 | -5.64% | 72,654 | 67,841,550 |
| 2024-10-31 | 9.71 | 9.84 | 9.65 | 9.75 | -0.1% | 62,117 | 60,577,757 |
| 2024-10-30 | 9.63 | 9.92 | 9.56 | 9.76 | -0.1% | 65,679 | 63,914,951 |
| 2024-10-29 | 9.94 | 10.36 | 9.74 | 9.77 | -1.61% | 118,414 | 118,380,535 |
| 2024-10-28 | 9.61 | 9.98 | 9.4 | 9.93 | +2.16% | 128,101 | 124,811,178 |
| 2024-10-25 | 9.07 | 9.8 | 9.07 | 9.72 | +6.93% | 133,564 | 126,613,464 |
| 2024-10-24 | 9.02 | 9.29 | 8.96 | 9.09 | +1.22% | 69,382 | 63,331,498 |
| 2024-10-23 | 9 | 9.13 | 8.93 | 8.98 | -0.33% | 58,136 | 52,533,659 |
| 2024-10-22 | 8.87 | 9.06 | 8.86 | 9.01 | +1.46% | 61,618 | 55,275,584 |
| 2024-10-21 | 9.03 | 9.04 | 8.8 | 8.88 | -0.22% | 61,144 | 54,460,109 |
| 2024-10-18 | 8.71 | 8.97 | 8.6 | 8.9 | +1.95% | 65,741 | 58,165,344 |
| 2024-10-17 | 8.85 | 9.05 | 8.68 | 8.73 | -1.24% | 62,722 | 55,438,541 |
| 2024-10-16 | 8.55 | 8.9 | 8.46 | 8.84 | +2.31% | 67,541 | 59,267,667 |
| 2024-10-15 | 8.84 | 8.97 | 8.64 | 8.64 | -3.25% | 84,073 | 74,130,220 |
| 2024-10-14 | 8.8 | 9.04 | 8.41 | 8.93 | -1.11% | 109,094 | 95,028,264 |
| 2024-10-11 | 9.12 | 9.46 | 9.03 | 9.03 | -9.97% | 127,376 | 117,008,031 |
| 2024-10-10 | 9.54 | 10.45 | 9.54 | 10.03 | +5.36% | 265,018 | 266,127,097 |
| 2024-10-09 | 8.94 | 9.9 | 8.21 | 9.52 | +4.39% | 224,983 | 206,588,297 |
| 2024-10-08 | 9.65 | 9.65 | 8.65 | 9.12 | +3.4% | 164,971 | 150,697,886 |
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：