股票概览
9.79
-0.91%
-0.09
9.96
开盘价
10.12
最高价
9.78
最低价
443,243
成交量
数据更新至: 2025-03-25
技术指标
9.78
MA5 (5日均线)
9.62
MA10 (10日均线)
9.53
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 | 9.96 | 10.12 | 9.78 | 9.79 | -0.91% | 443,243 | 441,927,955 |
| 2025-03-24 | 9.93 | 10.19 | 9.71 | 9.88 | -0.8% | 703,461 | 697,923,979 |
| 2025-03-21 | 9.75 | 10.13 | 9.71 | 9.96 | +1.74% | 394,668 | 395,207,972 |
| 2025-03-20 | 9.49 | 9.9 | 9.47 | 9.79 | +3.05% | 475,252 | 465,227,202 |
| 2025-03-19 | 9.4 | 9.54 | 9.35 | 9.5 | +0.85% | 166,717 | 157,840,175 |
| 2025-03-18 | 9.54 | 9.59 | 9.4 | 9.42 | -1.46% | 193,881 | 183,126,474 |
| 2025-03-17 | 9.5 | 9.65 | 9.46 | 9.56 | +0.63% | 162,879 | 155,890,283 |
| 2025-03-14 | 9.42 | 9.6 | 9.41 | 9.5 | +0.64% | 184,817 | 175,410,441 |
| 2025-03-13 | 9.39 | 9.49 | 9.37 | 9.44 | +0.53% | 157,954 | 148,755,204 |
| 2025-03-12 | 9.32 | 9.43 | 9.3 | 9.39 | +0.64% | 150,848 | 141,447,948 |
| 2025-03-11 | 9.28 | 9.34 | 9.2 | 9.33 | +0.65% | 123,347 | 114,349,170 |
| 2025-03-10 | 9.28 | 9.36 | 9.15 | 9.27 | -0.22% | 162,291 | 150,145,636 |
| 2025-03-07 | 9.52 | 9.58 | 9.26 | 9.29 | -2.82% | 326,595 | 306,002,051 |
| 2025-03-06 | 9.69 | 9.74 | 9.5 | 9.56 | -0.83% | 327,465 | 315,110,944 |
| 2025-03-05 | 9.88 | 9.95 | 9.53 | 9.64 | -2.72% | 213,606 | 207,229,250 |
| 2025-03-04 | 9.29 | 10.19 | 9.25 | 9.91 | +6.56% | 526,560 | 514,598,744 |
| 2025-03-03 | 9.3 | 9.43 | 9.23 | 9.3 | 0% | 185,781 | 173,046,760 |
| 2025-02-28 | 9.32 | 9.45 | 9.24 | 9.3 | -0.75% | 200,439 | 186,807,123 |
| 2025-02-27 | 9.33 | 9.43 | 9.26 | 9.37 | +0.21% | 151,545 | 141,543,136 |
| 2025-02-26 | 9.36 | 9.42 | 9.29 | 9.35 | -0.53% | 101,844 | 95,077,027 |
| 2025-02-25 | 9.31 | 9.47 | 9.25 | 9.4 | +0.21% | 115,931 | 108,634,589 |
| 2025-02-24 | 9.34 | 9.41 | 9.3 | 9.38 | +0.21% | 106,665 | 99,766,687 |
| 2025-02-21 | 9.4 | 9.41 | 9.22 | 9.36 | -0.21% | 150,801 | 140,082,069 |
| 2025-02-20 | 9.46 | 9.48 | 9.33 | 9.38 | -0.95% | 123,990 | 116,476,259 |
| 2025-02-19 | 9.4 | 9.49 | 9.4 | 9.47 | -0.11% | 92,354 | 87,157,716 |
| 2025-02-18 | 9.59 | 9.67 | 9.42 | 9.48 | -1.35% | 123,202 | 117,657,539 |
| 2025-02-17 | 9.59 | 9.69 | 9.51 | 9.61 | +0.21% | 158,309 | 151,864,003 |
| 2025-02-14 | 9.64 | 9.72 | 9.53 | 9.59 | -0.62% | 91,795 | 88,015,469 |
| 2025-02-13 | 9.77 | 9.78 | 9.61 | 9.65 | -1.23% | 107,874 | 104,379,003 |
| 2025-02-12 | 9.48 | 9.83 | 9.46 | 9.77 | +2.95% | 192,611 | 186,569,068 |
| 2025-02-11 | 9.6 | 9.63 | 9.39 | 9.49 | -0.94% | 116,092 | 109,875,581 |
| 2025-02-10 | 9.6 | 9.65 | 9.5 | 9.58 | -0.1% | 129,319 | 123,692,828 |
| 2025-02-07 | 9.46 | 9.69 | 9.33 | 9.59 | +1.48% | 170,926 | 162,733,280 |
| 2025-02-06 | 9.39 | 9.51 | 9.33 | 9.45 | +0.32% | 114,517 | 107,917,627 |
| 2025-02-05 | 9.47 | 9.53 | 9.35 | 9.42 | +0.11% | 76,800 | 72,431,953 |
| 2025-01-27 | 9.3 | 9.47 | 9.28 | 9.41 | +1.51% | 104,001 | 97,859,988 |
| 2025-01-24 | 9.34 | 9.38 | 9.24 | 9.27 | -0.64% | 116,065 | 108,008,443 |
| 2025-01-23 | 9.51 | 9.56 | 9.32 | 9.33 | -0.43% | 102,889 | 97,129,177 |
| 2025-01-22 | 9.34 | 9.4 | 9.27 | 9.37 | -0.11% | 56,173 | 52,460,463 |
| 2025-01-21 | 9.47 | 9.52 | 9.32 | 9.38 | -0.64% | 66,100 | 62,037,092 |
| 2025-01-20 | 9.5 | 9.63 | 9.42 | 9.44 | +0.32% | 83,220 | 79,052,812 |
| 2025-01-17 | 9.34 | 9.49 | 9.26 | 9.41 | +0.21% | 84,966 | 79,964,443 |
| 2025-01-16 | 9.42 | 9.52 | 9.3 | 9.39 | -0.21% | 131,718 | 123,620,885 |
| 2025-01-15 | 9.72 | 9.72 | 9.36 | 9.41 | -3.19% | 137,346 | 129,972,351 |
| 2025-01-14 | 9.39 | 9.74 | 9.38 | 9.72 | +3.51% | 120,347 | 115,596,785 |
| 2025-01-13 | 9.49 | 9.55 | 9.31 | 9.39 | -1.16% | 88,332 | 83,349,309 |
| 2025-01-10 | 9.56 | 9.8 | 9.4 | 9.5 | -0.94% | 96,995 | 93,652,984 |
| 2025-01-09 | 9.45 | 9.71 | 9.45 | 9.59 | +0.21% | 83,353 | 79,962,868 |
| 2025-01-08 | 9.69 | 9.69 | 9.4 | 9.57 | -1.14% | 128,406 | 122,470,015 |
| 2025-01-07 | 9.81 | 9.87 | 9.56 | 9.68 | -1.33% | 99,915 | 96,748,585 |
| 2025-01-06 | 9.79 | 9.92 | 9.68 | 9.81 | +0.1% | 117,829 | 115,592,403 |
| 2025-01-03 | 9.99 | 10.07 | 9.7 | 9.8 | -2% | 149,786 | 148,185,981 |
| 2025-01-02 | 10.56 | 10.61 | 9.9 | 10 | -5.57% | 218,570 | 223,685,380 |
| 2024-12-31 | 10.67 | 10.83 | 10.56 | 10.59 | -0.09% | 131,500 | 140,420,030 |
| 2024-12-30 | 11.17 | 11.17 | 10.4 | 10.6 | -5.1% | 291,094 | 312,767,185 |
| 2024-12-27 | 10.99 | 11.28 | 10.82 | 11.17 | +1.36% | 182,653 | 202,661,719 |
| 2024-12-26 | 11.38 | 11.38 | 10.87 | 11.02 | -1.78% | 179,716 | 198,588,028 |
| 2024-12-25 | 10.82 | 11.29 | 10.82 | 11.22 | +3.7% | 283,433 | 316,287,558 |
| 2024-12-24 | 10.79 | 10.9 | 10.67 | 10.82 | +0.74% | 119,264 | 128,612,462 |
| 2024-12-23 | 10.93 | 11.05 | 10.73 | 10.74 | -2.01% | 100,234 | 108,903,099 |
| 2024-12-20 | 10.9 | 11.18 | 10.85 | 10.96 | +0.18% | 144,112 | 159,132,332 |
| 2024-12-19 | 10.87 | 10.99 | 10.67 | 10.94 | +0.18% | 111,134 | 120,378,866 |
| 2024-12-18 | 10.56 | 11.04 | 10.55 | 10.92 | +2.54% | 149,861 | 163,094,755 |
| 2024-12-17 | 10.6 | 10.77 | 10.51 | 10.65 | +0.57% | 123,765 | 131,807,548 |
| 2024-12-16 | 10.85 | 10.93 | 10.5 | 10.59 | -2.49% | 193,853 | 206,571,608 |
| 2024-12-13 | 11.1 | 11.11 | 10.86 | 10.86 | -2.25% | 127,710 | 139,951,425 |
| 2024-12-12 | 11.11 | 11.13 | 10.96 | 11.11 | +0.27% | 108,207 | 119,473,721 |
| 2024-12-11 | 11.11 | 11.26 | 11.06 | 11.08 | -0.36% | 97,162 | 108,141,552 |
| 2024-12-10 | 11.11 | 11.27 | 10.91 | 11.12 | +1.55% | 215,107 | 239,202,888 |
| 2024-12-09 | 10.77 | 10.96 | 10.7 | 10.95 | +1.67% | 139,403 | 150,923,408 |
| 2024-12-06 | 10.78 | 10.8 | 10.6 | 10.77 | 0% | 103,953 | 111,325,054 |
| 2024-12-05 | 10.86 | 10.9 | 10.74 | 10.77 | -1.37% | 96,200 | 103,925,737 |
| 2024-12-04 | 10.8 | 11.11 | 10.73 | 10.92 | +0.83% | 232,919 | 254,524,362 |
| 2024-12-03 | 10.47 | 10.84 | 10.43 | 10.83 | +3.54% | 220,772 | 235,917,487 |
| 2024-12-02 | 10.5 | 10.58 | 10.36 | 10.46 | -0.48% | 196,532 | 205,476,117 |
| 2024-11-29 | 10.26 | 10.55 | 10.22 | 10.51 | +2.44% | 149,261 | 155,604,402 |
| 2024-11-28 | 10.33 | 10.45 | 10.25 | 10.26 | -0.68% | 97,533 | 100,881,469 |
| 2024-11-27 | 10.22 | 10.33 | 10.03 | 10.33 | +0.98% | 109,648 | 111,847,362 |
| 2024-11-26 | 10.37 | 10.39 | 10.17 | 10.23 | -1.35% | 91,526 | 93,813,406 |
| 2024-11-25 | 10.46 | 10.55 | 10.26 | 10.37 | +0.19% | 126,488 | 131,369,857 |
| 2024-11-22 | 10.81 | 10.88 | 10.33 | 10.35 | -4.26% | 188,446 | 199,101,603 |
| 2024-11-21 | 10.6 | 10.89 | 10.5 | 10.81 | +1.89% | 196,016 | 210,420,271 |
| 2024-11-20 | 10.57 | 10.63 | 10.38 | 10.61 | +0.38% | 191,970 | 201,691,907 |
| 2024-11-19 | 10.52 | 10.69 | 10.45 | 10.57 | +0.09% | 144,068 | 151,936,513 |
| 2024-11-18 | 10.57 | 10.95 | 10.49 | 10.56 | -0.09% | 215,180 | 230,621,553 |
| 2024-11-15 | 10.87 | 10.96 | 10.55 | 10.57 | -2.85% | 182,238 | 196,029,300 |
| 2024-11-14 | 11.27 | 11.36 | 10.84 | 10.88 | -3.72% | 224,616 | 247,720,733 |
| 2024-11-13 | 11.4 | 11.43 | 11.14 | 11.3 | -1.22% | 149,210 | 167,990,390 |
| 2024-11-12 | 11.64 | 11.65 | 11.35 | 11.44 | -1.89% | 244,070 | 280,186,826 |
| 2024-11-11 | 11.56 | 11.8 | 11.45 | 11.66 | +1.04% | 270,350 | 314,050,739 |
| 2024-11-08 | 12.06 | 12.15 | 11.38 | 11.54 | -4.31% | 490,748 | 575,397,121 |
| 2024-11-07 | 11.84 | 12.22 | 11.79 | 12.06 | +1.86% | 306,500 | 370,044,709 |
| 2024-11-06 | 12.36 | 12.46 | 11.79 | 11.84 | -4.52% | 340,554 | 409,999,970 |
| 2024-11-05 | 12 | 12.46 | 11.88 | 12.4 | +2.9% | 311,704 | 379,537,261 |
| 2024-11-04 | 12.18 | 12.24 | 11.88 | 12.05 | -0.99% | 179,119 | 215,086,155 |
| 2024-11-01 | 12.2 | 12.29 | 11.67 | 12.17 | +1.08% | 314,278 | 379,890,437 |
| 2024-10-31 | 11.99 | 12.22 | 11.82 | 12.04 | +0.33% | 259,681 | 312,918,084 |
| 2024-10-30 | 11.74 | 12.25 | 11.65 | 12 | +2.21% | 268,442 | 321,754,627 |
| 2024-10-29 | 11.62 | 12.15 | 11.54 | 11.74 | +0.09% | 395,386 | 471,402,675 |
| 2024-10-28 | 11.6 | 11.84 | 11.08 | 11.73 | +2.53% | 411,149 | 469,208,916 |
| 2024-10-25 | 11 | 11.59 | 10.95 | 11.44 | +4.09% | 352,457 | 397,707,557 |
| 2024-10-24 | 11.23 | 11.23 | 10.83 | 10.99 | -2.14% | 221,171 | 242,536,291 |
| 2024-10-23 | 11.13 | 11.48 | 11.13 | 11.23 | +0.72% | 281,214 | 317,321,430 |
| 2024-10-22 | 10.7 | 11.41 | 10.58 | 11.15 | +3.53% | 364,009 | 402,959,882 |
| 2024-10-21 | 10.24 | 10.84 | 10.2 | 10.77 | +5.8% | 409,401 | 433,419,254 |
| 2024-10-18 | 9.85 | 10.37 | 9.82 | 10.18 | +2.72% | 266,184 | 269,601,296 |
| 2024-10-17 | 10.41 | 10.47 | 9.89 | 9.91 | -4.8% | 292,796 | 295,225,069 |
| 2024-10-16 | 10.17 | 10.78 | 10.06 | 10.41 | +2.36% | 311,655 | 325,002,466 |
| 2024-10-15 | 10.02 | 10.58 | 9.87 | 10.17 | +1.6% | 302,430 | 310,777,307 |
| 2024-10-14 | 9.67 | 10.09 | 9.5 | 10.01 | +3.52% | 203,975 | 200,453,746 |
| 2024-10-11 | 10.04 | 10.22 | 9.55 | 9.67 | -4.54% | 197,384 | 195,123,296 |
| 2024-10-10 | 10.14 | 10.55 | 10.01 | 10.13 | -0.1% | 222,342 | 227,762,621 |
| 2024-10-09 | 10.8 | 10.96 | 10.06 | 10.14 | -8.07% | 307,019 | 323,317,858 |
| 2024-10-08 | 11.86 | 11.87 | 10.25 | 11.03 | +2.22% | 596,897 | 658,096,451 |
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：