股票概览
9.32
-0.11%
-0.01
9.31
开盘价
9.39
最高价
9.18
最低价
14,304
成交量
数据更新至: 2025-03-25
技术指标
9.66
MA5 (5日均线)
9.81
MA10 (10日均线)
10.07
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 | 9.31 | 9.39 | 9.18 | 9.32 | -0.11% | 14,304 | 13,218,272 |
| 2025-03-24 | 9.78 | 9.85 | 9.19 | 9.33 | -3.91% | 35,132 | 33,099,641 |
| 2025-03-21 | 9.9 | 9.92 | 9.66 | 9.71 | -1.92% | 27,045 | 26,372,475 |
| 2025-03-20 | 10.02 | 10.1 | 9.86 | 9.9 | -1.2% | 26,626 | 26,482,305 |
| 2025-03-19 | 9.96 | 10.09 | 9.88 | 10.02 | +0.5% | 23,907 | 23,933,155 |
| 2025-03-18 | 9.96 | 10.01 | 9.85 | 9.97 | +0.2% | 22,200 | 22,079,871 |
| 2025-03-17 | 10.07 | 10.08 | 9.88 | 9.95 | -0.5% | 28,970 | 28,885,939 |
| 2025-03-14 | 9.69 | 10.02 | 9.61 | 10 | +3.31% | 41,687 | 41,135,978 |
| 2025-03-13 | 10.14 | 10.14 | 9.59 | 9.68 | -4.91% | 68,880 | 67,376,620 |
| 2025-03-12 | 10.38 | 10.49 | 10.1 | 10.18 | -1.64% | 62,276 | 63,770,456 |
| 2025-03-11 | 10.14 | 10.35 | 9.99 | 10.35 | +1.37% | 54,934 | 55,826,544 |
| 2025-03-10 | 10.23 | 10.36 | 10.15 | 10.21 | -0.58% | 42,936 | 44,106,347 |
| 2025-03-07 | 10.36 | 10.46 | 10.1 | 10.27 | -1.15% | 50,391 | 51,531,838 |
| 2025-03-06 | 10.26 | 10.47 | 10.2 | 10.39 | +0.58% | 48,555 | 50,382,563 |
| 2025-03-05 | 10.42 | 10.43 | 10.02 | 10.33 | -0.86% | 47,374 | 48,134,278 |
| 2025-03-04 | 10.18 | 10.44 | 10.18 | 10.42 | +1.26% | 28,586 | 29,588,842 |
| 2025-03-03 | 10.18 | 10.59 | 10.15 | 10.29 | +1.88% | 59,458 | 61,940,313 |
| 2025-02-28 | 10.31 | 10.45 | 10.1 | 10.1 | -2.88% | 36,278 | 37,060,367 |
| 2025-02-27 | 10.47 | 10.62 | 10.31 | 10.4 | -1.14% | 30,183 | 31,507,569 |
| 2025-02-26 | 10.4 | 10.61 | 10.39 | 10.52 | +1.25% | 47,531 | 49,847,840 |
| 2025-02-25 | 10.35 | 10.67 | 10.3 | 10.39 | -0.1% | 61,793 | 64,851,754 |
| 2025-02-24 | 10.71 | 10.75 | 10.34 | 10.4 | -1.98% | 66,207 | 69,592,672 |
| 2025-02-21 | 10.4 | 10.73 | 10.25 | 10.61 | +1.14% | 53,999 | 56,633,492 |
| 2025-02-20 | 10.53 | 10.69 | 10.31 | 10.49 | -1.04% | 60,672 | 63,239,774 |
| 2025-02-19 | 10.64 | 11.09 | 10.48 | 10.6 | -0.93% | 90,153 | 97,449,253 |
| 2025-02-18 | 10.47 | 10.74 | 10.21 | 10.7 | +1.61% | 92,975 | 98,069,481 |
| 2025-02-17 | 9.97 | 10.83 | 9.95 | 10.53 | +6.26% | 104,571 | 109,204,695 |
| 2025-02-14 | 10 | 10.13 | 9.84 | 9.91 | -1.49% | 29,549 | 29,402,060 |
| 2025-02-13 | 9.98 | 10.26 | 9.91 | 10.06 | +0.1% | 47,886 | 48,485,344 |
| 2025-02-12 | 10.02 | 10.17 | 9.82 | 10.05 | +0.6% | 45,631 | 45,375,348 |
| 2025-02-11 | 10.16 | 10.38 | 9.91 | 9.99 | -1.96% | 55,023 | 55,188,900 |
| 2025-02-10 | 9.78 | 10.27 | 9.67 | 10.19 | +4.19% | 58,294 | 58,355,408 |
| 2025-02-07 | 9.64 | 9.88 | 9.51 | 9.78 | +1.56% | 60,303 | 58,722,674 |
| 2025-02-06 | 9.46 | 9.72 | 9.31 | 9.63 | +1.8% | 45,923 | 43,761,492 |
| 2025-02-05 | 9.4 | 9.56 | 9.2 | 9.46 | +2.71% | 48,379 | 45,561,056 |
| 2025-01-27 | 9.55 | 9.64 | 9.21 | 9.21 | -2.85% | 65,458 | 61,629,371 |
| 2025-01-24 | 9.98 | 9.98 | 9.37 | 9.48 | -3.56% | 94,773 | 90,698,074 |
| 2025-01-23 | 8.99 | 9.83 | 8.99 | 9.83 | +9.96% | 64,445 | 60,983,225 |
| 2025-01-22 | 9.24 | 9.24 | 8.9 | 8.94 | -3.56% | 37,810 | 34,045,734 |
| 2025-01-21 | 9.65 | 9.7 | 9.24 | 9.27 | -2.93% | 48,164 | 45,268,947 |
| 2025-01-20 | 9.31 | 9.58 | 9.05 | 9.55 | +2.69% | 50,116 | 47,174,543 |
| 2025-01-17 | 9.46 | 9.47 | 9.18 | 9.3 | -1.8% | 32,166 | 29,901,454 |
| 2025-01-16 | 9.43 | 9.7 | 9.37 | 9.47 | +0.53% | 47,917 | 45,829,300 |
| 2025-01-15 | 9.5 | 9.65 | 9.38 | 9.42 | -0.95% | 35,078 | 33,283,136 |
| 2025-01-14 | 9.45 | 9.57 | 9.25 | 9.51 | +2.59% | 34,413 | 32,580,880 |
| 2025-01-13 | 9.13 | 9.38 | 8.85 | 9.27 | +1.09% | 34,023 | 31,290,421 |
| 2025-01-10 | 9.69 | 9.76 | 9.17 | 9.17 | -5.66% | 34,384 | 32,353,303 |
| 2025-01-09 | 9.53 | 9.88 | 9.48 | 9.72 | +1.89% | 43,904 | 42,624,216 |
| 2025-01-08 | 9.63 | 9.76 | 9.39 | 9.54 | -0.93% | 33,150 | 31,731,002 |
| 2025-01-07 | 9.26 | 9.69 | 9.22 | 9.63 | +3.88% | 37,431 | 35,410,595 |
| 2025-01-06 | 9.21 | 9.44 | 8.93 | 9.27 | -1.17% | 31,467 | 28,854,683 |
| 2025-01-03 | 9.85 | 9.93 | 9.33 | 9.38 | -4.58% | 37,963 | 36,128,208 |
| 2025-01-02 | 9.91 | 10.22 | 9.69 | 9.83 | -1.01% | 38,167 | 37,982,642 |
| 2024-12-31 | 10.22 | 10.25 | 9.91 | 9.93 | -1.88% | 26,359 | 26,480,502 |
| 2024-12-30 | 10.54 | 10.55 | 10.07 | 10.12 | -3.98% | 38,709 | 39,358,207 |
| 2024-12-27 | 10.48 | 10.77 | 10.32 | 10.54 | +1.84% | 59,131 | 62,425,082 |
| 2024-12-26 | 10 | 10.44 | 9.98 | 10.35 | +3.19% | 48,819 | 49,954,318 |
| 2024-12-25 | 10.46 | 10.46 | 9.9 | 10.03 | -4.02% | 38,420 | 38,653,243 |
| 2024-12-24 | 10.5 | 10.5 | 10.15 | 10.45 | +1.06% | 36,016 | 37,103,401 |
| 2024-12-23 | 11.05 | 11.05 | 10.29 | 10.34 | -6.51% | 54,105 | 57,057,424 |
| 2024-12-20 | 11.02 | 11.2 | 10.95 | 11.06 | +0.36% | 32,653 | 36,193,391 |
| 2024-12-19 | 10.96 | 11.19 | 10.89 | 11.02 | -0.72% | 33,242 | 36,756,475 |
| 2024-12-18 | 11.28 | 11.46 | 11.04 | 11.1 | -1.6% | 45,918 | 51,098,564 |
| 2024-12-17 | 11.73 | 11.78 | 11.21 | 11.28 | -3.92% | 60,982 | 69,314,390 |
| 2024-12-16 | 11.71 | 11.9 | 11.59 | 11.74 | +0.26% | 38,984 | 45,850,998 |
| 2024-12-13 | 12.29 | 12.34 | 11.68 | 11.71 | -5.11% | 71,610 | 85,399,056 |
| 2024-12-12 | 12.35 | 12.5 | 12.19 | 12.34 | -0.56% | 57,390 | 70,721,502 |
| 2024-12-11 | 12.23 | 12.56 | 12.05 | 12.41 | -1.97% | 81,727 | 100,790,452 |
| 2024-12-10 | 13.16 | 13.16 | 12.63 | 12.66 | +0.56% | 58,309 | 74,607,672 |
| 2024-12-09 | 13.05 | 13.11 | 12.34 | 12.59 | -4.19% | 83,232 | 105,213,928 |
| 2024-12-06 | 12.9 | 13.24 | 12.8 | 13.14 | +2.5% | 73,713 | 96,463,404 |
| 2024-12-05 | 12.35 | 12.86 | 12.3 | 12.82 | +1.42% | 49,193 | 62,392,517 |
| 2024-12-04 | 13.23 | 13.23 | 12.58 | 12.64 | -5.81% | 94,399 | 122,034,827 |
| 2024-12-03 | 12.89 | 13.56 | 12.78 | 13.42 | +3.87% | 121,390 | 160,568,116 |
| 2024-12-02 | 12.91 | 13.01 | 12.67 | 12.92 | -0.77% | 84,789 | 109,057,994 |
| 2024-11-29 | 13.22 | 13.55 | 12.77 | 13.02 | -3.2% | 131,995 | 172,223,977 |
| 2024-11-28 | 13.2 | 13.85 | 13.02 | 13.45 | +5.08% | 182,000 | 246,947,319 |
| 2024-11-27 | 13.2 | 13.26 | 12.17 | 12.8 | -5.33% | 134,702 | 168,861,384 |
| 2024-11-26 | 12.56 | 13.7 | 12.54 | 13.52 | +6.46% | 193,466 | 257,505,570 |
| 2024-11-25 | 12.3 | 13.05 | 12.13 | 12.7 | +3.59% | 93,279 | 117,472,847 |
| 2024-11-22 | 12.62 | 12.71 | 12.23 | 12.26 | -2.93% | 49,090 | 61,146,351 |
| 2024-11-21 | 12.43 | 12.76 | 12.32 | 12.63 | +1.04% | 49,969 | 62,438,955 |
| 2024-11-20 | 11.95 | 12.53 | 11.85 | 12.5 | +4.69% | 73,831 | 90,512,457 |
| 2024-11-19 | 11.66 | 11.95 | 11.5 | 11.94 | +2.4% | 71,057 | 83,196,598 |
| 2024-11-18 | 12.27 | 12.37 | 11.55 | 11.66 | -4.97% | 81,635 | 96,605,157 |
| 2024-11-15 | 12.72 | 13.03 | 12.19 | 12.27 | -4.36% | 80,253 | 101,212,721 |
| 2024-11-14 | 13.03 | 13.2 | 12.61 | 12.83 | -0.93% | 105,951 | 137,081,811 |
| 2024-11-13 | 12.8 | 13.07 | 12.52 | 12.95 | +1.01% | 89,795 | 115,273,086 |
| 2024-11-12 | 13.49 | 13.6 | 12.58 | 12.82 | -4.83% | 145,864 | 189,573,648 |
| 2024-11-11 | 13.05 | 13.5 | 12.85 | 13.47 | +3.22% | 125,012 | 165,905,326 |
| 2024-11-08 | 13.5 | 13.55 | 12.92 | 13.05 | -3.62% | 147,086 | 194,257,569 |
| 2024-11-07 | 13.15 | 13.75 | 13.12 | 13.54 | +0.89% | 119,062 | 161,258,400 |
| 2024-11-06 | 13.35 | 13.6 | 13.06 | 13.42 | -0.81% | 114,991 | 153,213,331 |
| 2024-11-05 | 13.03 | 13.62 | 13 | 13.53 | +3.28% | 118,121 | 158,121,676 |
| 2024-11-04 | 13 | 13.23 | 12.65 | 13.1 | -1.36% | 121,048 | 157,024,958 |
| 2024-11-01 | 14.6 | 14.76 | 13.28 | 13.28 | -10.03% | 154,954 | 213,854,734 |
| 2024-10-31 | 14.4 | 15.4 | 14.11 | 14.76 | +1.51% | 178,985 | 267,706,576 |
| 2024-10-30 | 14.6 | 14.8 | 14.04 | 14.54 | -3.71% | 174,399 | 251,516,895 |
| 2024-10-29 | 15.8 | 16 | 15 | 15.1 | -8.48% | 266,101 | 409,766,200 |
| 2024-10-28 | 16 | 17.06 | 15.61 | 16.5 | +6.38% | 380,203 | 621,769,763 |
| 2024-10-25 | 14.9 | 15.51 | 14.59 | 15.51 | +10% | 80,118 | 121,711,665 |
| 2024-10-24 | 13.54 | 14.49 | 13.27 | 14.1 | +4.37% | 241,975 | 337,836,815 |
| 2024-10-23 | 13.07 | 14.2 | 12.83 | 13.51 | +1.27% | 227,676 | 306,514,046 |
| 2024-10-22 | 13.5 | 14.21 | 12.71 | 13.34 | +3.17% | 325,183 | 434,770,690 |
| 2024-10-21 | 11.73 | 12.93 | 11.51 | 12.93 | +10.04% | 181,279 | 226,735,401 |
| 2024-10-18 | 11.73 | 12.05 | 11.22 | 11.75 | -2.57% | 221,023 | 258,329,823 |
| 2024-10-17 | 11.57 | 12.34 | 11.01 | 12.06 | +4.87% | 284,800 | 330,168,856 |
| 2024-10-16 | 11.29 | 11.55 | 11 | 11.5 | +4.55% | 201,365 | 227,224,585 |
| 2024-10-15 | 10.8 | 11.44 | 10.48 | 11 | +1.85% | 201,132 | 223,654,740 |
| 2024-10-14 | 10.27 | 10.94 | 10.18 | 10.8 | +6.4% | 158,428 | 167,486,957 |
| 2024-10-11 | 10.1 | 10.55 | 9.99 | 10.15 | +0.5% | 136,905 | 140,845,717 |
| 2024-10-10 | 10.1 | 10.37 | 9.63 | 10.1 | -5.16% | 174,749 | 174,686,146 |
| 2024-10-09 | 11.21 | 11.3 | 10.65 | 10.65 | -9.97% | 141,254 | 152,670,195 |
| 2024-10-08 | 13.47 | 13.51 | 11.54 | 11.83 | -4.67% | 376,191 | 470,082,246 |
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：