股票概览
9.62
-3.22%
-0.32
9.85
开盘价
9.9
最高价
9.56
最低价
257,995
成交量
数据更新至: 2025-03-25
技术指标
10.56
MA5 (5日均线)
11.53
MA10 (10日均线)
11.76
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 | 9.85 | 9.9 | 9.56 | 9.62 | -3.22% | 257,995 | 249,590,345 |
| 2025-03-24 | 9.99 | 10.13 | 9.58 | 9.94 | -1.19% | 573,559 | 564,239,123 |
| 2025-03-21 | 10.51 | 10.79 | 10.06 | 10.06 | -10.02% | 1,051,683 | 1,078,826,258 |
| 2025-03-20 | 12.22 | 12.28 | 11 | 11.18 | -6.68% | 770,107 | 902,038,040 |
| 2025-03-19 | 12.18 | 12.45 | 11.89 | 11.98 | -3% | 498,306 | 601,934,446 |
| 2025-03-18 | 12.58 | 12.71 | 12.25 | 12.35 | -2.76% | 664,023 | 824,122,735 |
| 2025-03-17 | 12.51 | 13.35 | 12.36 | 12.7 | +1.6% | 884,374 | 1,134,801,052 |
| 2025-03-14 | 12.7 | 12.7 | 11.7 | 12.5 | -0.24% | 803,353 | 981,768,224 |
| 2025-03-13 | 12.3 | 12.73 | 12.1 | 12.53 | +1.13% | 921,688 | 1,148,895,711 |
| 2025-03-12 | 12.5 | 12.98 | 12.26 | 12.39 | +0.24% | 1,130,711 | 1,424,858,173 |
| 2025-03-11 | 11.61 | 12.67 | 11.52 | 12.36 | +4.3% | 964,688 | 1,176,080,640 |
| 2025-03-10 | 11.78 | 12.1 | 11.7 | 11.85 | +1.11% | 493,936 | 586,381,612 |
| 2025-03-07 | 11.99 | 12.58 | 11.62 | 11.72 | -5.1% | 872,259 | 1,049,844,870 |
| 2025-03-06 | 11.92 | 12.82 | 11.82 | 12.35 | +2.57% | 1,189,403 | 1,462,171,081 |
| 2025-03-05 | 11.43 | 12.44 | 11.43 | 12.04 | +3.97% | 989,138 | 1,186,050,818 |
| 2025-03-04 | 11.3 | 11.86 | 11.3 | 11.58 | +0.26% | 816,182 | 943,317,341 |
| 2025-03-03 | 11.39 | 12.08 | 10.9 | 11.55 | -1.28% | 962,065 | 1,113,188,890 |
| 2025-02-28 | 11.6 | 12.34 | 11.57 | 11.7 | -1.35% | 1,262,203 | 1,510,749,533 |
| 2025-02-27 | 12.6 | 12.94 | 11.78 | 11.86 | -8.77% | 1,655,815 | 2,032,182,397 |
| 2025-02-26 | 13.39 | 13.39 | 12.31 | 13 | +6.82% | 2,754,798 | 3,589,406,224 |
| 2025-02-25 | 12.17 | 12.17 | 11.96 | 12.17 | +10.04% | 515,495 | 627,267,750 |
| 2025-02-24 | 10.06 | 11.06 | 9.71 | 11.06 | +10.05% | 855,908 | 893,579,180 |
| 2025-02-21 | 9.95 | 10.21 | 9.84 | 10.05 | -0.5% | 464,044 | 465,024,964 |
| 2025-02-20 | 9.79 | 10.29 | 9.79 | 10.1 | +2.85% | 583,526 | 588,291,355 |
| 2025-02-19 | 9.57 | 9.85 | 9.57 | 9.82 | +2.61% | 312,183 | 304,585,591 |
| 2025-02-18 | 10.1 | 10.23 | 9.55 | 9.57 | -4.97% | 442,458 | 435,750,443 |
| 2025-02-17 | 9.93 | 10.23 | 9.93 | 10.07 | -0.1% | 380,908 | 383,741,154 |
| 2025-02-14 | 10.3 | 10.37 | 10 | 10.08 | -2.33% | 536,564 | 542,733,965 |
| 2025-02-13 | 10.62 | 10.76 | 10.23 | 10.32 | -4.8% | 736,850 | 766,719,352 |
| 2025-02-12 | 10.06 | 10.9 | 9.91 | 10.84 | +6.07% | 999,938 | 1,050,600,427 |
| 2025-02-11 | 9.93 | 10.58 | 9.83 | 10.22 | +2.71% | 876,021 | 894,781,120 |
| 2025-02-10 | 9.84 | 10.15 | 9.75 | 9.95 | +1.32% | 891,066 | 886,064,808 |
| 2025-02-07 | 9.04 | 9.94 | 9.01 | 9.82 | +8.63% | 1,097,282 | 1,058,763,483 |
| 2025-02-06 | 8.58 | 9.04 | 8.48 | 9.04 | +6.1% | 400,136 | 354,551,944 |
| 2025-02-05 | 8.35 | 8.59 | 8.35 | 8.52 | +2.77% | 209,063 | 177,974,807 |
| 2025-01-27 | 8.54 | 8.63 | 8.25 | 8.29 | -2.81% | 167,293 | 140,306,448 |
| 2025-01-24 | 8.33 | 8.57 | 8.25 | 8.53 | +2.16% | 234,226 | 197,576,936 |
| 2025-01-23 | 8.63 | 8.75 | 8.35 | 8.35 | -1.76% | 270,801 | 231,370,766 |
| 2025-01-22 | 8.56 | 8.67 | 8.44 | 8.5 | -1.62% | 188,923 | 161,248,048 |
| 2025-01-21 | 8.76 | 8.85 | 8.49 | 8.64 | -0.92% | 254,419 | 219,840,489 |
| 2025-01-20 | 9.02 | 9.06 | 8.65 | 8.72 | -3.22% | 472,348 | 416,704,385 |
| 2025-01-17 | 8.54 | 9.26 | 8.49 | 9.01 | +2.85% | 608,746 | 543,521,558 |
| 2025-01-16 | 8.8 | 8.92 | 8.64 | 8.76 | +1.39% | 268,318 | 235,482,044 |
| 2025-01-15 | 8.75 | 8.79 | 8.55 | 8.64 | -0.69% | 241,171 | 209,161,792 |
| 2025-01-14 | 8.25 | 8.7 | 8.21 | 8.7 | +6.36% | 317,620 | 270,727,520 |
| 2025-01-13 | 8.02 | 8.22 | 7.89 | 8.18 | -1.45% | 222,114 | 179,836,383 |
| 2025-01-10 | 8.65 | 8.72 | 8.29 | 8.3 | -4.49% | 272,275 | 231,241,141 |
| 2025-01-09 | 8.6 | 8.88 | 8.58 | 8.69 | +0.23% | 311,493 | 272,363,348 |
| 2025-01-08 | 8.64 | 8.8 | 8.34 | 8.67 | +0.35% | 443,912 | 380,483,093 |
| 2025-01-07 | 8.29 | 8.65 | 8.25 | 8.64 | +4.85% | 410,843 | 347,301,581 |
| 2025-01-06 | 8.7 | 8.78 | 8.14 | 8.24 | -8.44% | 464,978 | 391,047,968 |
| 2025-01-03 | 8.76 | 9.36 | 8.39 | 9 | +2.74% | 570,523 | 507,848,643 |
| 2025-01-02 | 8.89 | 9.07 | 8.6 | 8.76 | -2.23% | 296,564 | 262,785,746 |
| 2024-12-31 | 9.23 | 9.35 | 8.95 | 8.96 | -4.17% | 331,469 | 300,542,257 |
| 2024-12-30 | 9.73 | 9.88 | 9.3 | 9.35 | -2.91% | 342,115 | 322,575,400 |
| 2024-12-27 | 9.7 | 9.98 | 9.55 | 9.63 | +1.26% | 438,681 | 429,055,672 |
| 2024-12-26 | 9.22 | 9.69 | 9.22 | 9.51 | +3.26% | 506,308 | 481,428,311 |
| 2024-12-25 | 9.9 | 9.91 | 9.09 | 9.21 | -7.62% | 637,303 | 593,637,204 |
| 2024-12-24 | 10.42 | 10.69 | 9.82 | 9.97 | -6.74% | 787,076 | 794,744,213 |
| 2024-12-23 | 11.51 | 11.89 | 10.6 | 10.69 | -8.4% | 681,905 | 761,984,408 |
| 2024-12-20 | 11.6 | 12.26 | 11.5 | 11.67 | -1.77% | 763,167 | 906,298,085 |
| 2024-12-19 | 12 | 12.5 | 11.22 | 11.88 | -4.73% | 1,086,491 | 1,282,063,162 |
| 2024-12-18 | 11.7 | 12.98 | 11.41 | 12.47 | +5.68% | 1,884,845 | 2,299,343,002 |
| 2024-12-17 | 10.6 | 11.8 | 10.51 | 11.8 | +9.97% | 1,521,858 | 1,749,517,415 |
| 2024-12-16 | 11.16 | 11.32 | 10.6 | 10.73 | -4.79% | 553,420 | 603,588,079 |
| 2024-12-13 | 10.92 | 11.95 | 10.67 | 11.27 | +2.64% | 827,996 | 929,724,513 |
| 2024-12-12 | 11.19 | 11.28 | 10.88 | 10.98 | -1.52% | 403,529 | 443,847,482 |
| 2024-12-11 | 10.75 | 11.3 | 10.7 | 11.15 | +2.67% | 575,980 | 637,019,967 |
| 2024-12-10 | 10.96 | 11.19 | 10.69 | 10.86 | +2.36% | 541,907 | 591,560,600 |
| 2024-12-09 | 10.88 | 10.97 | 10.49 | 10.61 | -2.3% | 332,337 | 355,616,814 |
| 2024-12-06 | 10.65 | 10.96 | 10.6 | 10.86 | +2.55% | 468,087 | 506,778,576 |
| 2024-12-05 | 10.42 | 10.66 | 10.38 | 10.59 | +0.38% | 297,405 | 314,545,726 |
| 2024-12-04 | 11.01 | 11.01 | 10.47 | 10.55 | -4.95% | 482,438 | 514,582,321 |
| 2024-12-03 | 10.7 | 11.17 | 10.63 | 11.1 | +4.13% | 696,586 | 761,448,883 |
| 2024-12-02 | 10.36 | 10.74 | 10.36 | 10.66 | +3% | 458,771 | 486,086,533 |
| 2024-11-29 | 10.38 | 10.52 | 10.02 | 10.35 | -1.05% | 522,106 | 536,013,813 |
| 2024-11-28 | 10.88 | 10.89 | 10.44 | 10.46 | -3.77% | 452,032 | 479,760,577 |
| 2024-11-27 | 10.68 | 10.87 | 10.17 | 10.87 | +0.28% | 546,607 | 571,485,111 |
| 2024-11-26 | 11.42 | 11.62 | 10.8 | 10.84 | -4.07% | 405,295 | 452,207,301 |
| 2024-11-25 | 11.78 | 11.98 | 11 | 11.3 | -5.99% | 502,220 | 570,211,805 |
| 2024-11-22 | 12.5 | 13 | 11.99 | 12.02 | -5.65% | 650,481 | 809,171,074 |
| 2024-11-21 | 12.68 | 13.36 | 12.48 | 12.74 | -2% | 829,938 | 1,066,354,689 |
| 2024-11-20 | 12.25 | 13.37 | 12.12 | 13 | +6.3% | 962,389 | 1,231,783,019 |
| 2024-11-19 | 11.81 | 12.25 | 11.45 | 12.23 | +3.73% | 627,905 | 752,110,443 |
| 2024-11-18 | 11.96 | 12.3 | 11.11 | 11.79 | +0.08% | 678,241 | 789,790,970 |
| 2024-11-15 | 12.1 | 12.6 | 11.65 | 11.78 | -3.76% | 499,652 | 610,190,229 |
| 2024-11-14 | 12.8 | 12.98 | 12.19 | 12.24 | -6.42% | 527,659 | 664,029,547 |
| 2024-11-13 | 13.35 | 13.35 | 12.81 | 13.08 | -5.01% | 734,492 | 958,977,446 |
| 2024-11-12 | 13.09 | 14.4 | 13.05 | 13.77 | +4.32% | 1,381,130 | 1,887,717,508 |
| 2024-11-11 | 13.08 | 13.3 | 12.42 | 13.2 | -3.01% | 972,265 | 1,262,674,148 |
| 2024-11-08 | 12.87 | 14.13 | 12.8 | 13.61 | +5.5% | 1,332,742 | 1,792,986,324 |
| 2024-11-07 | 13.6 | 13.61 | 12.83 | 12.9 | -9.47% | 1,412,498 | 1,835,919,525 |
| 2024-11-06 | 13.51 | 14.9 | 13.51 | 14.25 | +2.44% | 1,631,885 | 2,334,370,180 |
| 2024-11-05 | 14.31 | 14.97 | 13.5 | 13.91 | -0.64% | 2,167,483 | 3,086,835,023 |
| 2024-11-04 | 11.46 | 14 | 11.46 | 14 | +9.98% | 1,879,243 | 2,512,707,528 |
| 2024-11-01 | 14.15 | 15.44 | 12.73 | 12.73 | -9.97% | 1,840,464 | 2,565,859,264 |
| 2024-10-31 | 14.14 | 14.14 | 13.32 | 14.14 | +10.04% | 1,008,401 | 1,416,375,385 |
| 2024-10-30 | 12.85 | 12.85 | 12.85 | 12.85 | +10.02% | 55,458 | 71,263,312 |
| 2024-10-29 | 11.36 | 11.68 | 10.8 | 11.68 | +9.98% | 910,803 | 1,034,119,746 |
| 2024-10-28 | 9.5 | 10.62 | 9.36 | 10.62 | +10.05% | 1,126,182 | 1,127,833,079 |
| 2024-10-25 | 9.88 | 9.99 | 9.55 | 9.65 | -2.23% | 735,652 | 712,372,035 |
| 2024-10-24 | 9.21 | 10.2 | 9.1 | 9.87 | +5.9% | 1,151,306 | 1,105,485,898 |
| 2024-10-23 | 9.47 | 9.56 | 9.2 | 9.32 | -5.38% | 885,311 | 831,428,276 |
| 2024-10-22 | 10 | 10.4 | 9.45 | 9.85 | -2.67% | 1,312,560 | 1,302,542,963 |
| 2024-10-21 | 9.88 | 10.59 | 9.8 | 10.12 | -2.03% | 1,498,089 | 1,517,026,299 |
| 2024-10-18 | 10.09 | 11 | 9.75 | 10.33 | +0.39% | 2,166,868 | 2,216,597,857 |
| 2024-10-17 | 9.26 | 10.54 | 9.14 | 10.29 | +7.41% | 1,959,874 | 2,007,310,246 |
| 2024-10-16 | 8.86 | 9.58 | 8.79 | 9.58 | +9.99% | 1,903,266 | 1,787,868,001 |
| 2024-10-15 | 8.5 | 8.71 | 8.27 | 8.71 | +9.97% | 1,001,088 | 859,675,597 |
| 2024-10-14 | 7.21 | 7.92 | 7.2 | 7.92 | +10% | 682,271 | 530,560,043 |
| 2024-10-11 | 7.58 | 7.58 | 7.1 | 7.2 | -5.39% | 398,886 | 291,275,357 |
| 2024-10-10 | 7.8 | 8.15 | 7.4 | 7.61 | -4.88% | 513,886 | 395,529,677 |
| 2024-10-09 | 8.87 | 8.87 | 8 | 8 | -10.01% | 688,180 | 570,928,661 |
| 2024-10-08 | 8.89 | 8.89 | 8.1 | 8.89 | +10.02% | 1,085,052 | 941,527,972 |
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：