股票概览
9.99
+1.01%
+0.1
9.91
开盘价
10.05
最高价
9.83
最低价
126,360
成交量
数据更新至: 2025-03-25
技术指标
10.00
MA5 (5日均线)
10.23
MA10 (10日均线)
10.11
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 | 10.05 | 9.83 | 9.99 | +1.01% | 126,360 | 125,504,643 |
| 2025-03-24 | 10 | 10 | 9.7 | 9.89 | -1.3% | 222,340 | 218,648,928 |
| 2025-03-21 | 9.96 | 10.24 | 9.91 | 10.02 | 0% | 263,757 | 265,613,713 |
| 2025-03-20 | 10.1 | 10.16 | 9.97 | 10.02 | -0.5% | 177,956 | 178,892,999 |
| 2025-03-19 | 10.21 | 10.22 | 10.04 | 10.07 | -1.76% | 245,097 | 247,632,356 |
| 2025-03-18 | 10.4 | 10.44 | 10.22 | 10.25 | -0.87% | 219,038 | 225,261,094 |
| 2025-03-17 | 10.48 | 10.55 | 10.33 | 10.34 | -1.24% | 234,852 | 243,889,989 |
| 2025-03-14 | 10.41 | 10.47 | 10.23 | 10.47 | +0.58% | 284,370 | 295,506,229 |
| 2025-03-13 | 10.7 | 10.7 | 10.34 | 10.41 | -3.7% | 422,528 | 442,747,661 |
| 2025-03-12 | 10.68 | 10.96 | 10.6 | 10.81 | +1.41% | 592,257 | 641,147,234 |
| 2025-03-11 | 10.35 | 10.9 | 10.35 | 10.66 | +1.52% | 653,160 | 695,801,656 |
| 2025-03-10 | 10.5 | 10.65 | 10.33 | 10.5 | -0.38% | 558,262 | 583,308,788 |
| 2025-03-07 | 10.61 | 10.95 | 10.32 | 10.54 | +1.84% | 1,208,952 | 1,286,594,622 |
| 2025-03-06 | 9.46 | 10.35 | 9.44 | 10.35 | +9.99% | 658,367 | 667,081,848 |
| 2025-03-05 | 9.52 | 9.55 | 9.29 | 9.41 | -1.05% | 217,817 | 203,957,909 |
| 2025-03-04 | 9.47 | 9.53 | 9.42 | 9.51 | +0.11% | 151,787 | 143,774,818 |
| 2025-03-03 | 9.52 | 9.68 | 9.45 | 9.5 | -0.84% | 177,572 | 169,987,967 |
| 2025-02-28 | 9.83 | 9.84 | 9.53 | 9.58 | -2.74% | 246,645 | 237,919,642 |
| 2025-02-27 | 10 | 10.08 | 9.69 | 9.85 | -1.5% | 331,072 | 326,601,512 |
| 2025-02-26 | 9.97 | 10.02 | 9.89 | 10 | +0.3% | 255,337 | 254,387,064 |
| 2025-02-25 | 9.91 | 10.13 | 9.87 | 9.97 | -0.7% | 222,286 | 222,481,532 |
| 2025-02-24 | 10.22 | 10.23 | 9.93 | 10.04 | -2.43% | 375,773 | 378,651,812 |
| 2025-02-21 | 10.34 | 10.43 | 10.15 | 10.29 | -0.39% | 347,221 | 357,165,300 |
| 2025-02-20 | 10.3 | 10.59 | 10.23 | 10.33 | -0.29% | 316,494 | 329,415,374 |
| 2025-02-19 | 10.2 | 10.48 | 10.13 | 10.36 | +1.57% | 315,884 | 326,630,474 |
| 2025-02-18 | 10.7 | 10.73 | 10.17 | 10.2 | -6.34% | 609,575 | 637,263,462 |
| 2025-02-17 | 10.51 | 11.15 | 10.48 | 10.89 | +4.71% | 827,310 | 896,367,989 |
| 2025-02-14 | 10.22 | 10.42 | 10.03 | 10.4 | +3.38% | 524,023 | 537,744,420 |
| 2025-02-13 | 10.05 | 10.25 | 9.9 | 10.06 | 0% | 370,865 | 372,534,745 |
| 2025-02-12 | 9.63 | 10.27 | 9.55 | 10.06 | +5.34% | 575,871 | 575,801,006 |
| 2025-02-11 | 9.73 | 9.76 | 9.5 | 9.55 | -1.85% | 235,815 | 225,368,916 |
| 2025-02-10 | 9.67 | 9.81 | 9.66 | 9.73 | +0.72% | 229,150 | 222,988,509 |
| 2025-02-07 | 9.51 | 9.8 | 9.49 | 9.66 | +1.15% | 316,359 | 305,762,524 |
| 2025-02-06 | 9.45 | 9.6 | 9.3 | 9.55 | +1.06% | 241,701 | 228,831,294 |
| 2025-02-05 | 9.55 | 9.65 | 9.42 | 9.45 | -0.74% | 211,750 | 201,478,021 |
| 2025-01-27 | 9.41 | 9.77 | 9.37 | 9.52 | +0.42% | 271,492 | 259,709,440 |
| 2025-01-24 | 9.04 | 9.55 | 8.98 | 9.48 | +4.98% | 369,660 | 344,089,716 |
| 2025-01-23 | 9.12 | 9.33 | 9.02 | 9.03 | +0.22% | 244,826 | 224,550,536 |
| 2025-01-22 | 9.02 | 9.12 | 8.96 | 9.01 | -0.77% | 130,198 | 117,436,906 |
| 2025-01-21 | 9.2 | 9.25 | 9.01 | 9.08 | -0.77% | 163,641 | 148,761,416 |
| 2025-01-20 | 9.01 | 9.3 | 8.95 | 9.15 | +2.01% | 252,850 | 231,107,081 |
| 2025-01-17 | 9.15 | 9.2 | 8.9 | 8.97 | +0.45% | 283,553 | 256,137,232 |
| 2025-01-16 | 8.87 | 9.15 | 8.87 | 8.93 | +0.9% | 210,088 | 188,774,514 |
| 2025-01-15 | 8.9 | 9 | 8.82 | 8.85 | -0.56% | 179,661 | 159,685,387 |
| 2025-01-14 | 8.54 | 8.95 | 8.54 | 8.9 | +4.22% | 262,413 | 231,310,400 |
| 2025-01-13 | 8.42 | 8.59 | 8.32 | 8.54 | +0.23% | 182,327 | 154,763,629 |
| 2025-01-10 | 8.8 | 8.87 | 8.5 | 8.52 | -3.29% | 188,484 | 163,750,566 |
| 2025-01-09 | 8.73 | 8.98 | 8.73 | 8.81 | -0.23% | 181,356 | 160,604,691 |
| 2025-01-08 | 9.02 | 9.04 | 8.61 | 8.83 | -2.21% | 307,078 | 270,538,748 |
| 2025-01-07 | 9.01 | 9.09 | 8.87 | 9.03 | +1.01% | 181,514 | 163,276,225 |
| 2025-01-06 | 9 | 9.17 | 8.85 | 8.94 | -1.76% | 270,810 | 243,330,984 |
| 2025-01-03 | 9.77 | 9.79 | 9.04 | 9.1 | -5.89% | 376,977 | 350,997,992 |
| 2025-01-02 | 9.46 | 10.2 | 9.37 | 9.67 | +3.42% | 682,161 | 675,890,921 |
| 2024-12-31 | 9.82 | 9.84 | 9.31 | 9.35 | -3.81% | 242,464 | 231,430,646 |
| 2024-12-30 | 9.68 | 9.79 | 9.48 | 9.72 | -0.1% | 207,294 | 200,083,873 |
| 2024-12-27 | 9.59 | 9.85 | 9.56 | 9.73 | +1.25% | 197,707 | 192,375,011 |
| 2024-12-26 | 9.56 | 9.72 | 9.56 | 9.61 | +0.1% | 146,441 | 141,243,448 |
| 2024-12-25 | 9.82 | 9.83 | 9.5 | 9.6 | -2.04% | 199,662 | 191,815,478 |
| 2024-12-24 | 9.76 | 9.86 | 9.63 | 9.8 | +0.82% | 224,946 | 219,307,512 |
| 2024-12-23 | 9.97 | 10.02 | 9.7 | 9.72 | -2.9% | 285,384 | 281,227,655 |
| 2024-12-20 | 10 | 10.17 | 9.93 | 10.01 | +0.5% | 234,712 | 235,786,754 |
| 2024-12-19 | 9.85 | 10.03 | 9.79 | 9.96 | 0% | 205,456 | 203,851,990 |
| 2024-12-18 | 9.96 | 10.2 | 9.87 | 9.96 | +0.4% | 224,309 | 225,327,948 |
| 2024-12-17 | 10.11 | 10.19 | 9.86 | 9.92 | -2.75% | 299,062 | 298,826,610 |
| 2024-12-16 | 10.43 | 10.56 | 10.13 | 10.2 | -3.41% | 355,614 | 365,412,907 |
| 2024-12-13 | 10.5 | 10.81 | 10.32 | 10.56 | -0.28% | 553,236 | 586,296,805 |
| 2024-12-12 | 10.5 | 10.61 | 10.26 | 10.59 | +0.67% | 412,979 | 429,733,802 |
| 2024-12-11 | 10.6 | 10.71 | 10.39 | 10.52 | -0.85% | 437,560 | 461,657,630 |
| 2024-12-10 | 11.1 | 11.13 | 10.6 | 10.61 | -1.12% | 375,957 | 406,895,031 |
| 2024-12-09 | 11.03 | 11.03 | 10.63 | 10.73 | -2.9% | 300,021 | 323,882,287 |
| 2024-12-06 | 10.98 | 11.15 | 10.87 | 11.05 | +0.73% | 304,124 | 335,600,942 |
| 2024-12-05 | 10.72 | 11.02 | 10.72 | 10.97 | +1.2% | 225,178 | 246,240,700 |
| 2024-12-04 | 11.13 | 11.13 | 10.78 | 10.84 | -2.87% | 278,785 | 304,812,717 |
| 2024-12-03 | 11.1 | 11.28 | 10.94 | 11.16 | +0.18% | 309,123 | 343,860,491 |
| 2024-12-02 | 10.8 | 11.19 | 10.74 | 11.14 | +3.24% | 381,033 | 419,923,364 |
| 2024-11-29 | 10.65 | 10.86 | 10.49 | 10.79 | +1.12% | 305,908 | 327,214,979 |
| 2024-11-28 | 10.75 | 10.95 | 10.64 | 10.67 | -0.56% | 309,109 | 334,541,992 |
| 2024-11-27 | 10.61 | 10.74 | 10.3 | 10.73 | +0.94% | 320,021 | 335,881,623 |
| 2024-11-26 | 10.69 | 10.98 | 10.59 | 10.63 | -0.28% | 243,619 | 261,810,271 |
| 2024-11-25 | 10.9 | 10.99 | 10.42 | 10.66 | -2.11% | 360,611 | 383,746,709 |
| 2024-11-22 | 11.2 | 11.31 | 10.88 | 10.89 | -2.51% | 381,299 | 425,261,633 |
| 2024-11-21 | 11.29 | 11.4 | 11.06 | 11.17 | -3.21% | 432,990 | 484,356,204 |
| 2024-11-20 | 10.9 | 11.55 | 10.79 | 11.54 | +5.77% | 482,361 | 544,769,460 |
| 2024-11-19 | 10.69 | 10.92 | 10.55 | 10.91 | +2.15% | 371,298 | 398,351,034 |
| 2024-11-18 | 11.32 | 11.38 | 10.6 | 10.68 | -5.07% | 526,303 | 572,056,043 |
| 2024-11-15 | 11.81 | 12.02 | 11.2 | 11.25 | -6.09% | 680,489 | 788,762,114 |
| 2024-11-14 | 12.25 | 12.47 | 11.97 | 11.98 | -1.4% | 553,248 | 677,822,161 |
| 2024-11-13 | 12.01 | 12.3 | 11.85 | 12.15 | +0.41% | 483,925 | 583,692,586 |
| 2024-11-12 | 12.55 | 12.67 | 11.95 | 12.1 | -3.35% | 756,132 | 926,752,921 |
| 2024-11-11 | 12.7 | 12.74 | 12.2 | 12.52 | -3.69% | 895,308 | 1,118,952,907 |
| 2024-11-08 | 14 | 14 | 12.41 | 13 | -4.34% | 1,722,036 | 2,248,297,480 |
| 2024-11-07 | 13.01 | 13.88 | 12.96 | 13.59 | +2.41% | 969,277 | 1,313,280,130 |
| 2024-11-06 | 13 | 13.74 | 12.98 | 13.27 | +2% | 1,081,054 | 1,442,265,766 |
| 2024-11-05 | 13.09 | 13.18 | 12.44 | 13.01 | +2.76% | 1,272,156 | 1,637,069,891 |
| 2024-11-04 | 10.99 | 12.66 | 10.99 | 12.66 | +9.99% | 1,168,680 | 1,422,532,644 |
| 2024-11-01 | 12.4 | 12.47 | 11.51 | 11.51 | -10.01% | 1,138,233 | 1,347,897,306 |
| 2024-10-31 | 13.1 | 13.63 | 12.71 | 12.79 | -1.62% | 1,446,858 | 1,889,441,258 |
| 2024-10-30 | 12.29 | 13.34 | 11.94 | 13 | +3.83% | 1,466,754 | 1,862,644,578 |
| 2024-10-29 | 13.92 | 14.27 | 12.51 | 12.52 | -6.01% | 2,131,160 | 2,838,585,398 |
| 2024-10-28 | 12.11 | 13.32 | 11.94 | 13.32 | +9.99% | 1,647,905 | 2,128,490,144 |
| 2024-10-25 | 11.39 | 12.12 | 11.2 | 12.11 | +8.71% | 1,226,631 | 1,440,875,311 |
| 2024-10-24 | 10.7 | 11.81 | 10.65 | 11.14 | +2.48% | 1,266,730 | 1,426,869,618 |
| 2024-10-23 | 10.15 | 11.24 | 10.15 | 10.87 | +6.36% | 1,478,146 | 1,621,180,023 |
| 2024-10-22 | 10.17 | 10.48 | 10 | 10.22 | -0.58% | 501,604 | 513,219,999 |
| 2024-10-21 | 9.9 | 10.39 | 9.87 | 10.28 | +3.32% | 718,837 | 735,500,217 |
| 2024-10-18 | 9.52 | 10.06 | 9.35 | 9.95 | +2.9% | 764,083 | 747,221,495 |
| 2024-10-17 | 10 | 10.09 | 9.62 | 9.67 | -2.72% | 558,665 | 549,343,913 |
| 2024-10-16 | 9.43 | 9.99 | 9.39 | 9.94 | +3.65% | 635,618 | 625,453,473 |
| 2024-10-15 | 9.51 | 9.95 | 9.35 | 9.59 | +0.52% | 569,161 | 552,639,356 |
| 2024-10-14 | 9.09 | 9.78 | 8.96 | 9.54 | +6.12% | 540,991 | 505,799,752 |
| 2024-10-11 | 9.22 | 9.29 | 8.92 | 8.99 | -3.23% | 390,049 | 354,443,677 |
| 2024-10-10 | 9.69 | 9.8 | 9.06 | 9.29 | -2.21% | 558,043 | 526,320,655 |
| 2024-10-09 | 10.21 | 10.23 | 9.5 | 9.5 | -10.04% | 810,873 | 790,215,670 |
| 2024-10-08 | 11.02 | 11.02 | 9.85 | 10.56 | +5.39% | 1,140,299 | 1,202,987,859 |
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：