股票概览
9.95
-0.8%
-0.08
10
开盘价
10.05
最高价
9.83
最低价
37,573
成交量
数据更新至: 2025-03-25
技术指标
9.99
MA5 (5日均线)
9.98
MA10 (10日均线)
10.00
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 | 10 | 10.05 | 9.83 | 9.95 | -0.8% | 37,573 | 37,244,809 |
| 2025-03-24 | 9.95 | 10.05 | 9.7 | 10.03 | +0.8% | 79,516 | 78,918,398 |
| 2025-03-21 | 9.95 | 10.04 | 9.9 | 9.95 | -0.4% | 49,539 | 49,330,386 |
| 2025-03-20 | 10 | 10.07 | 9.96 | 9.99 | -0.6% | 37,540 | 37,557,863 |
| 2025-03-19 | 10.03 | 10.07 | 9.96 | 10.05 | +0.1% | 39,414 | 39,517,044 |
| 2025-03-18 | 9.98 | 10.04 | 9.95 | 10.04 | +0.4% | 41,873 | 41,874,444 |
| 2025-03-17 | 9.94 | 10.06 | 9.91 | 10 | +0.4% | 59,306 | 59,219,138 |
| 2025-03-14 | 9.85 | 9.98 | 9.82 | 9.96 | +0.81% | 64,862 | 64,279,365 |
| 2025-03-13 | 9.98 | 9.98 | 9.71 | 9.88 | -0.7% | 61,824 | 60,663,920 |
| 2025-03-12 | 10 | 10 | 9.88 | 9.95 | +0.1% | 43,727 | 43,469,950 |
| 2025-03-11 | 9.9 | 9.96 | 9.83 | 9.94 | 0% | 51,275 | 50,759,058 |
| 2025-03-10 | 10.08 | 10.09 | 9.91 | 9.94 | -1.88% | 64,928 | 64,688,429 |
| 2025-03-07 | 10.15 | 10.43 | 10.06 | 10.13 | +0.4% | 87,287 | 89,017,732 |
| 2025-03-06 | 9.98 | 10.18 | 9.94 | 10.09 | +1.2% | 75,584 | 76,262,782 |
| 2025-03-05 | 10.02 | 10.03 | 9.87 | 9.97 | -0.4% | 39,698 | 39,421,598 |
| 2025-03-04 | 9.87 | 10.02 | 9.85 | 10.01 | +0.81% | 37,039 | 36,883,101 |
| 2025-03-03 | 10.02 | 10.03 | 9.88 | 9.93 | 0% | 61,973 | 61,670,093 |
| 2025-02-28 | 10.03 | 10.13 | 9.9 | 9.93 | -1.1% | 71,855 | 71,894,677 |
| 2025-02-27 | 10.16 | 10.23 | 9.88 | 10.04 | -1.28% | 95,067 | 94,992,197 |
| 2025-02-26 | 10.1 | 10.28 | 10.1 | 10.17 | -0.1% | 98,662 | 100,391,129 |
| 2025-02-25 | 10.25 | 10.41 | 10.1 | 10.18 | -3.87% | 173,740 | 178,280,501 |
| 2025-02-24 | 10.81 | 11 | 10.59 | 10.59 | -0.84% | 182,241 | 196,210,154 |
| 2025-02-21 | 10.71 | 10.98 | 10.45 | 10.68 | -0.28% | 280,921 | 303,098,883 |
| 2025-02-20 | 10.4 | 11.36 | 10.27 | 10.71 | +3.58% | 329,936 | 357,611,006 |
| 2025-02-19 | 10.17 | 10.58 | 10.06 | 10.34 | +1.77% | 194,368 | 199,798,511 |
| 2025-02-18 | 10.15 | 10.59 | 9.99 | 10.16 | +1.5% | 205,198 | 210,625,318 |
| 2025-02-17 | 9.86 | 10.35 | 9.69 | 10.01 | +2.77% | 135,858 | 136,589,669 |
| 2025-02-14 | 9.79 | 9.87 | 9.63 | 9.74 | -1.32% | 83,092 | 80,893,341 |
| 2025-02-13 | 10.23 | 10.35 | 9.85 | 9.87 | -3.05% | 133,054 | 133,519,261 |
| 2025-02-12 | 9.93 | 10.76 | 9.88 | 10.18 | +3.04% | 246,782 | 254,964,127 |
| 2025-02-11 | 9.6 | 10.13 | 9.55 | 9.88 | +2.38% | 161,584 | 159,162,861 |
| 2025-02-10 | 9.28 | 9.8 | 9.24 | 9.65 | +3.99% | 114,177 | 109,028,421 |
| 2025-02-07 | 9.32 | 9.33 | 9.18 | 9.28 | 0% | 55,828 | 51,788,016 |
| 2025-02-06 | 9.28 | 9.29 | 9.19 | 9.28 | +0.43% | 30,770 | 28,433,164 |
| 2025-02-05 | 9.35 | 9.35 | 9.18 | 9.24 | -0.43% | 30,228 | 27,980,819 |
| 2025-01-27 | 9.17 | 9.38 | 9.17 | 9.28 | +1.09% | 41,772 | 38,874,115 |
| 2025-01-24 | 9.12 | 9.19 | 9.01 | 9.18 | +1.1% | 28,177 | 25,650,631 |
| 2025-01-23 | 9.08 | 9.18 | 9.06 | 9.08 | +0.55% | 27,028 | 24,668,015 |
| 2025-01-22 | 9.05 | 9.06 | 8.95 | 9.03 | -0.44% | 17,470 | 15,769,421 |
| 2025-01-21 | 9.13 | 9.15 | 9.01 | 9.07 | -0.44% | 17,136 | 15,517,336 |
| 2025-01-20 | 9.12 | 9.15 | 9.02 | 9.11 | +0.55% | 26,211 | 23,850,689 |
| 2025-01-17 | 9.1 | 9.12 | 9.02 | 9.06 | -0.44% | 20,154 | 18,267,274 |
| 2025-01-16 | 9.09 | 9.17 | 9.01 | 9.1 | +0.11% | 24,254 | 22,077,001 |
| 2025-01-15 | 9.11 | 9.15 | 9.06 | 9.09 | -0.22% | 20,762 | 18,899,864 |
| 2025-01-14 | 8.87 | 9.23 | 8.87 | 9.11 | +2.71% | 50,111 | 45,565,860 |
| 2025-01-13 | 8.75 | 8.88 | 8.67 | 8.87 | +0.34% | 23,875 | 20,999,421 |
| 2025-01-10 | 8.87 | 9.03 | 8.81 | 8.84 | -0.45% | 36,333 | 32,355,213 |
| 2025-01-09 | 8.92 | 8.92 | 8.83 | 8.88 | -0.56% | 19,121 | 16,969,996 |
| 2025-01-08 | 8.97 | 8.98 | 8.75 | 8.93 | -0.33% | 27,537 | 24,468,654 |
| 2025-01-07 | 8.84 | 8.97 | 8.81 | 8.96 | +1.13% | 19,886 | 17,667,439 |
| 2025-01-06 | 8.78 | 8.9 | 8.6 | 8.86 | +0.91% | 31,987 | 28,111,992 |
| 2025-01-03 | 9.15 | 9.17 | 8.77 | 8.78 | -3.62% | 53,592 | 47,807,025 |
| 2025-01-02 | 9.28 | 9.42 | 9.01 | 9.11 | -1.83% | 51,374 | 47,314,343 |
| 2024-12-31 | 9.4 | 9.49 | 9.24 | 9.28 | -1.28% | 44,502 | 41,636,009 |
| 2024-12-30 | 9.45 | 9.62 | 9.29 | 9.4 | -0.84% | 49,292 | 46,484,001 |
| 2024-12-27 | 9.31 | 9.52 | 9.27 | 9.48 | +1.94% | 42,141 | 39,768,431 |
| 2024-12-26 | 9.25 | 9.42 | 9.25 | 9.3 | +0.32% | 28,854 | 26,914,854 |
| 2024-12-25 | 9.6 | 9.63 | 9.2 | 9.27 | -4.04% | 67,109 | 62,659,347 |
| 2024-12-24 | 9.55 | 9.66 | 9.48 | 9.66 | +1.9% | 44,984 | 43,085,826 |
| 2024-12-23 | 9.59 | 9.72 | 9.44 | 9.48 | -1.25% | 62,343 | 59,469,628 |
| 2024-12-20 | 9.67 | 9.73 | 9.56 | 9.6 | -1.13% | 64,304 | 61,904,842 |
| 2024-12-19 | 10 | 10.03 | 9.65 | 9.71 | -3% | 103,000 | 100,604,579 |
| 2024-12-18 | 9.46 | 10.38 | 9.36 | 10.01 | +6.04% | 197,084 | 196,876,013 |
| 2024-12-17 | 9.82 | 9.85 | 9.38 | 9.44 | -4.26% | 93,743 | 89,368,671 |
| 2024-12-16 | 9.85 | 9.98 | 9.79 | 9.86 | -0.5% | 75,675 | 74,703,904 |
| 2024-12-13 | 10.23 | 10.24 | 9.88 | 9.91 | -3.69% | 121,496 | 121,913,030 |
| 2024-12-12 | 10.25 | 10.45 | 10.22 | 10.29 | +0.39% | 104,557 | 107,795,019 |
| 2024-12-11 | 10 | 10.32 | 9.95 | 10.25 | +1.79% | 121,015 | 123,063,747 |
| 2024-12-10 | 10.33 | 10.46 | 10.06 | 10.07 | -0.49% | 124,080 | 126,633,577 |
| 2024-12-09 | 9.96 | 10.39 | 9.96 | 10.12 | +1.2% | 123,726 | 125,504,739 |
| 2024-12-06 | 9.81 | 10.04 | 9.75 | 10 | +2.15% | 90,939 | 90,291,305 |
| 2024-12-05 | 9.69 | 9.83 | 9.66 | 9.79 | +0.31% | 75,198 | 73,244,226 |
| 2024-12-04 | 10 | 10.16 | 9.72 | 9.76 | -2.98% | 108,438 | 107,583,572 |
| 2024-12-03 | 10.08 | 10.19 | 9.97 | 10.06 | +0.8% | 100,444 | 100,996,229 |
| 2024-12-02 | 10 | 10.09 | 9.88 | 9.98 | -0.3% | 128,681 | 128,232,972 |
| 2024-11-29 | 9.94 | 10.3 | 9.77 | 10.01 | -0.5% | 148,753 | 149,413,344 |
| 2024-11-28 | 9.68 | 10.33 | 9.63 | 10.06 | +3.39% | 192,242 | 191,453,266 |
| 2024-11-27 | 9.9 | 9.98 | 9.42 | 9.73 | -2.8% | 169,493 | 163,627,713 |
| 2024-11-26 | 10.48 | 10.48 | 9.95 | 10.01 | -7.06% | 248,804 | 252,106,937 |
| 2024-11-25 | 9.78 | 10.77 | 9.48 | 10.77 | +10.01% | 372,065 | 376,401,485 |
| 2024-11-22 | 9.35 | 10.2 | 9.31 | 9.79 | +5.04% | 266,202 | 261,528,155 |
| 2024-11-21 | 9.36 | 9.41 | 9.23 | 9.32 | -0.53% | 31,439 | 29,253,995 |
| 2024-11-20 | 9.3 | 9.38 | 9.19 | 9.37 | +0.75% | 48,953 | 45,442,705 |
| 2024-11-19 | 9.09 | 9.35 | 9.06 | 9.3 | +2.42% | 59,601 | 54,786,336 |
| 2024-11-18 | 9.15 | 9.32 | 9.06 | 9.08 | -0.87% | 56,794 | 52,245,541 |
| 2024-11-15 | 9.27 | 9.41 | 9.15 | 9.16 | -1.4% | 39,065 | 36,366,341 |
| 2024-11-14 | 9.48 | 9.55 | 9.27 | 9.29 | -2.52% | 52,765 | 49,539,686 |
| 2024-11-13 | 9.6 | 9.71 | 9.39 | 9.53 | -0.52% | 66,276 | 63,301,081 |
| 2024-11-12 | 9.59 | 9.72 | 9.48 | 9.58 | -0.42% | 75,299 | 72,252,512 |
| 2024-11-11 | 9.65 | 9.77 | 9.47 | 9.62 | -0.31% | 64,529 | 61,766,754 |
| 2024-11-08 | 9.82 | 9.83 | 9.53 | 9.65 | +0.21% | 93,823 | 90,498,426 |
| 2024-11-07 | 9.41 | 9.65 | 9.33 | 9.63 | +2.77% | 93,189 | 89,029,886 |
| 2024-11-06 | 9.48 | 9.5 | 9.33 | 9.37 | -1.37% | 72,296 | 68,012,268 |
| 2024-11-05 | 9.46 | 9.53 | 9.4 | 9.5 | +0.42% | 79,240 | 75,029,242 |
| 2024-11-04 | 9.49 | 9.57 | 9.36 | 9.46 | +0.53% | 47,452 | 44,829,907 |
| 2024-11-01 | 9.45 | 9.58 | 9.18 | 9.41 | -1.47% | 80,815 | 75,834,718 |
| 2024-10-31 | 9.46 | 9.59 | 9.44 | 9.55 | +0.63% | 76,331 | 72,689,358 |
| 2024-10-30 | 9.52 | 9.55 | 9.31 | 9.49 | -0.32% | 65,541 | 61,646,508 |
| 2024-10-29 | 9.71 | 9.77 | 9.46 | 9.52 | -2.96% | 120,512 | 115,137,900 |
| 2024-10-28 | 9.6 | 10.05 | 9.55 | 9.81 | +4.25% | 163,178 | 159,528,548 |
| 2024-10-25 | 9.23 | 9.5 | 9.23 | 9.41 | +2.62% | 89,332 | 83,684,448 |
| 2024-10-24 | 9.37 | 9.39 | 9.14 | 9.17 | -2.24% | 74,005 | 68,094,782 |
| 2024-10-23 | 9.21 | 9.54 | 9.17 | 9.38 | +2.29% | 139,666 | 130,849,158 |
| 2024-10-22 | 8.86 | 9.19 | 8.86 | 9.17 | +2.8% | 108,517 | 98,377,384 |
| 2024-10-21 | 8.85 | 8.92 | 8.74 | 8.92 | +0.79% | 83,787 | 74,035,611 |
| 2024-10-18 | 8.83 | 8.95 | 8.64 | 8.85 | +0.57% | 87,187 | 76,567,511 |
| 2024-10-17 | 9.06 | 9.11 | 8.8 | 8.8 | -2.87% | 102,778 | 91,480,369 |
| 2024-10-16 | 8.97 | 9.2 | 8.9 | 9.06 | +3.31% | 139,308 | 126,264,725 |
| 2024-10-15 | 8.78 | 9.01 | 8.68 | 8.77 | -0.45% | 78,606 | 69,473,495 |
| 2024-10-14 | 8.73 | 8.84 | 8.56 | 8.81 | +1.61% | 79,884 | 69,717,608 |
| 2024-10-11 | 8.88 | 8.91 | 8.53 | 8.67 | -3.45% | 71,916 | 62,773,147 |
| 2024-10-10 | 8.59 | 9.1 | 8.53 | 8.98 | +4.91% | 124,559 | 110,449,790 |
| 2024-10-09 | 9.2 | 9.2 | 8.52 | 8.56 | -8.25% | 127,994 | 112,525,553 |
| 2024-10-08 | 9.99 | 9.99 | 8.88 | 9.33 | +2.53% | 216,210 | 203,431,449 |
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：