股票概览
9.81
+0.31%
+0.03
9.7
开盘价
9.82
最高价
9.66
最低价
28,613
成交量
数据更新至: 2025-03-25
技术指标
9.88
MA5 (5日均线)
9.84
MA10 (10日均线)
9.74
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 | 9.7 | 9.82 | 9.66 | 9.81 | +0.31% | 28,613 | 27,835,633 |
| 2025-03-24 | 9.88 | 9.93 | 9.6 | 9.78 | -0.91% | 67,489 | 65,993,554 |
| 2025-03-21 | 9.93 | 10.08 | 9.82 | 9.87 | -0.9% | 68,950 | 68,381,731 |
| 2025-03-20 | 9.97 | 10.03 | 9.94 | 9.96 | -0.3% | 51,889 | 51,780,269 |
| 2025-03-19 | 9.97 | 10.06 | 9.94 | 9.99 | +0.3% | 77,315 | 77,215,248 |
| 2025-03-18 | 9.94 | 9.96 | 9.84 | 9.96 | +0.81% | 61,393 | 60,810,050 |
| 2025-03-17 | 9.85 | 9.91 | 9.82 | 9.88 | +0.41% | 66,327 | 65,448,751 |
| 2025-03-14 | 9.64 | 9.85 | 9.61 | 9.84 | +2.07% | 101,284 | 99,035,144 |
| 2025-03-13 | 9.7 | 9.71 | 9.52 | 9.64 | -0.72% | 45,470 | 43,676,555 |
| 2025-03-12 | 9.66 | 9.76 | 9.64 | 9.71 | +0.21% | 55,952 | 54,275,539 |
| 2025-03-11 | 9.57 | 9.7 | 9.53 | 9.69 | +0.31% | 47,017 | 45,174,841 |
| 2025-03-10 | 9.57 | 9.68 | 9.55 | 9.66 | +1.58% | 52,808 | 50,828,033 |
| 2025-03-07 | 9.57 | 9.64 | 9.48 | 9.51 | -1.25% | 52,469 | 50,187,271 |
| 2025-03-06 | 9.51 | 9.64 | 9.49 | 9.63 | +1.26% | 49,508 | 47,408,909 |
| 2025-03-05 | 9.61 | 9.63 | 9.44 | 9.51 | -1.45% | 57,821 | 54,921,954 |
| 2025-03-04 | 9.59 | 9.65 | 9.5 | 9.65 | +0.73% | 37,647 | 36,143,602 |
| 2025-03-03 | 9.59 | 9.73 | 9.54 | 9.58 | +0.52% | 54,122 | 52,235,377 |
| 2025-02-28 | 9.77 | 9.84 | 9.5 | 9.53 | -2.76% | 79,080 | 76,528,917 |
| 2025-02-27 | 9.76 | 9.82 | 9.61 | 9.8 | +0.31% | 75,885 | 73,728,738 |
| 2025-02-26 | 9.72 | 9.77 | 9.68 | 9.77 | +0.93% | 49,623 | 48,278,612 |
| 2025-02-25 | 9.79 | 9.83 | 9.65 | 9.68 | -1.53% | 64,388 | 62,725,143 |
| 2025-02-24 | 9.79 | 9.88 | 9.72 | 9.83 | +0.1% | 64,924 | 63,570,109 |
| 2025-02-21 | 9.86 | 9.91 | 9.71 | 9.82 | 0% | 66,258 | 64,877,283 |
| 2025-02-20 | 9.73 | 9.94 | 9.7 | 9.82 | +1.03% | 66,680 | 65,578,507 |
| 2025-02-19 | 9.62 | 9.74 | 9.6 | 9.72 | +0.52% | 60,684 | 58,796,683 |
| 2025-02-18 | 9.91 | 9.92 | 9.6 | 9.67 | -2.81% | 86,169 | 84,205,289 |
| 2025-02-17 | 9.83 | 9.98 | 9.83 | 9.95 | +1.32% | 95,458 | 94,765,687 |
| 2025-02-14 | 9.78 | 9.93 | 9.77 | 9.82 | +0.41% | 79,056 | 77,932,042 |
| 2025-02-13 | 9.9 | 9.9 | 9.75 | 9.78 | -1.21% | 81,584 | 80,101,463 |
| 2025-02-12 | 9.95 | 9.95 | 9.81 | 9.9 | -0.4% | 82,094 | 81,104,197 |
| 2025-02-11 | 10.03 | 10.08 | 9.88 | 9.94 | -1.39% | 86,291 | 85,617,528 |
| 2025-02-10 | 9.88 | 10.1 | 9.83 | 10.08 | +2.23% | 134,131 | 134,348,074 |
| 2025-02-07 | 9.67 | 9.94 | 9.64 | 9.86 | +1.65% | 153,686 | 150,570,254 |
| 2025-02-06 | 9.62 | 9.7 | 9.51 | 9.7 | +0.31% | 100,922 | 97,176,186 |
| 2025-02-05 | 9.63 | 9.77 | 9.6 | 9.67 | +1.47% | 99,100 | 95,927,120 |
| 2025-01-27 | 9.51 | 9.67 | 9.48 | 9.53 | +0.53% | 87,295 | 83,652,040 |
| 2025-01-24 | 9.51 | 9.52 | 9.38 | 9.48 | -0.11% | 78,970 | 74,631,078 |
| 2025-01-23 | 9.8 | 9.8 | 9.48 | 9.49 | -0.63% | 113,360 | 109,514,964 |
| 2025-01-22 | 9.52 | 9.64 | 9.47 | 9.55 | -0.62% | 72,616 | 69,345,723 |
| 2025-01-21 | 9.58 | 9.7 | 9.56 | 9.61 | +0.52% | 117,401 | 112,968,977 |
| 2025-01-20 | 9.46 | 9.64 | 9.45 | 9.56 | +1.38% | 141,066 | 134,891,601 |
| 2025-01-17 | 9.4 | 9.46 | 9.27 | 9.43 | -0.11% | 96,110 | 90,162,286 |
| 2025-01-16 | 9.48 | 9.64 | 9.39 | 9.44 | -0.74% | 150,875 | 143,442,805 |
| 2025-01-15 | 9.5 | 9.6 | 9.33 | 9.51 | -1.04% | 183,356 | 173,282,126 |
| 2025-01-14 | 9.37 | 9.61 | 9.32 | 9.61 | +2.13% | 213,936 | 202,975,549 |
| 2025-01-13 | 9.9 | 9.91 | 9.21 | 9.41 | -8.02% | 314,147 | 296,364,177 |
| 2025-01-10 | 10.88 | 11.09 | 10.17 | 10.23 | -7.34% | 350,933 | 372,304,617 |
| 2025-01-09 | 11.2 | 11.58 | 11.01 | 11.04 | -3.83% | 522,977 | 589,288,144 |
| 2025-01-08 | 10.27 | 11.48 | 10.21 | 11.48 | +9.96% | 547,193 | 620,401,411 |
| 2025-01-07 | 10.69 | 10.74 | 9.99 | 10.44 | -5.09% | 278,192 | 287,739,354 |
| 2025-01-06 | 10.65 | 11.18 | 10.34 | 11 | +7.63% | 376,685 | 403,580,027 |
| 2025-01-03 | 9.93 | 10.65 | 9.85 | 10.22 | +2.2% | 218,210 | 225,775,382 |
| 2025-01-02 | 9.9 | 10.3 | 9.81 | 10 | +0.91% | 105,618 | 105,976,297 |
| 2024-12-31 | 10.22 | 10.33 | 9.91 | 9.91 | -3.6% | 87,730 | 88,198,143 |
| 2024-12-30 | 10.2 | 10.52 | 9.99 | 10.28 | +0.59% | 105,976 | 108,701,234 |
| 2024-12-27 | 10.04 | 10.33 | 9.93 | 10.22 | +2.2% | 91,065 | 92,912,913 |
| 2024-12-26 | 9.96 | 10.14 | 9.96 | 10 | 0% | 71,643 | 72,021,636 |
| 2024-12-25 | 10.45 | 10.48 | 9.86 | 10 | -3.85% | 122,980 | 123,459,355 |
| 2024-12-24 | 10.6 | 10.65 | 10.2 | 10.4 | -1.33% | 132,578 | 137,299,548 |
| 2024-12-23 | 10.88 | 11.16 | 10.46 | 10.54 | -3.13% | 237,933 | 254,467,363 |
| 2024-12-20 | 10.19 | 11.21 | 10.17 | 10.88 | +6.77% | 257,954 | 278,591,422 |
| 2024-12-19 | 10.04 | 10.24 | 10.02 | 10.19 | +0.59% | 51,640 | 52,354,611 |
| 2024-12-18 | 10.16 | 10.29 | 9.99 | 10.13 | -0.78% | 51,968 | 52,767,052 |
| 2024-12-17 | 10.66 | 10.78 | 10.16 | 10.21 | -4.76% | 107,507 | 111,328,606 |
| 2024-12-16 | 10.65 | 10.81 | 10.6 | 10.72 | +0.47% | 62,447 | 67,070,183 |
| 2024-12-13 | 10.87 | 10.87 | 10.63 | 10.67 | -2.02% | 86,490 | 92,927,542 |
| 2024-12-12 | 10.73 | 10.9 | 10.67 | 10.89 | +1.4% | 94,256 | 102,149,430 |
| 2024-12-11 | 10.61 | 10.78 | 10.58 | 10.74 | +0.85% | 71,019 | 76,133,757 |
| 2024-12-10 | 11.03 | 11.11 | 10.62 | 10.65 | -1.39% | 127,608 | 137,612,369 |
| 2024-12-09 | 10.73 | 10.91 | 10.6 | 10.8 | +1.12% | 131,065 | 141,222,950 |
| 2024-12-06 | 10.45 | 10.69 | 10.43 | 10.68 | +1.81% | 88,570 | 93,791,365 |
| 2024-12-05 | 10.4 | 10.55 | 10.35 | 10.49 | +0.67% | 69,166 | 72,370,894 |
| 2024-12-04 | 10.62 | 10.72 | 10.36 | 10.42 | -2.43% | 86,129 | 90,757,524 |
| 2024-12-03 | 10.74 | 10.74 | 10.54 | 10.68 | -0.56% | 83,801 | 89,040,691 |
| 2024-12-02 | 10.49 | 10.77 | 10.45 | 10.74 | +2.38% | 138,908 | 147,990,291 |
| 2024-11-29 | 10.49 | 10.6 | 10.36 | 10.49 | -0.29% | 113,099 | 118,711,256 |
| 2024-11-28 | 10.35 | 10.59 | 10.32 | 10.52 | +1.15% | 89,719 | 94,028,212 |
| 2024-11-27 | 10.39 | 10.46 | 10.08 | 10.4 | -0.38% | 81,423 | 83,506,715 |
| 2024-11-26 | 10.33 | 10.58 | 10.29 | 10.44 | +1.26% | 107,754 | 112,925,578 |
| 2024-11-25 | 10.12 | 10.31 | 10.07 | 10.31 | +2.08% | 85,143 | 86,726,138 |
| 2024-11-22 | 10.61 | 10.61 | 10.01 | 10.1 | -4.63% | 142,054 | 147,032,077 |
| 2024-11-21 | 10.49 | 10.67 | 10.41 | 10.59 | +0.95% | 132,855 | 140,108,921 |
| 2024-11-20 | 10.19 | 10.6 | 10.1 | 10.49 | +2.94% | 136,877 | 142,512,493 |
| 2024-11-19 | 9.98 | 10.22 | 9.91 | 10.19 | +2.72% | 116,704 | 117,308,653 |
| 2024-11-18 | 10.41 | 10.48 | 9.87 | 9.92 | -3.69% | 159,328 | 161,457,957 |
| 2024-11-15 | 10.38 | 10.49 | 10.26 | 10.3 | -1.06% | 127,032 | 131,946,004 |
| 2024-11-14 | 10.88 | 10.88 | 10.41 | 10.41 | -3.7% | 156,337 | 166,412,548 |
| 2024-11-13 | 11 | 11.07 | 10.65 | 10.81 | -2.61% | 216,718 | 234,340,711 |
| 2024-11-12 | 11.19 | 11.65 | 10.85 | 11.1 | -1.42% | 339,211 | 380,809,693 |
| 2024-11-11 | 11.37 | 12.11 | 11 | 11.26 | -1.23% | 416,983 | 475,029,457 |
| 2024-11-08 | 13.01 | 13.01 | 11.25 | 11.4 | -3.63% | 674,127 | 838,165,433 |
| 2024-11-07 | 10.75 | 11.83 | 10.52 | 11.83 | +10.05% | 411,919 | 457,899,284 |
| 2024-11-06 | 9.82 | 10.75 | 9.69 | 10.75 | +10.03% | 318,224 | 333,988,772 |
| 2024-11-05 | 9.7 | 9.77 | 9.66 | 9.77 | +0.31% | 106,222 | 103,256,516 |
| 2024-11-04 | 9.54 | 9.8 | 9.54 | 9.74 | +2.63% | 103,137 | 100,039,138 |
| 2024-11-01 | 9.45 | 9.72 | 9.2 | 9.49 | -0.11% | 105,402 | 100,031,931 |
| 2024-10-31 | 9.37 | 9.62 | 9.36 | 9.5 | +1.06% | 55,522 | 52,727,729 |
| 2024-10-30 | 9.38 | 9.56 | 9.3 | 9.4 | +0.11% | 54,934 | 51,676,378 |
| 2024-10-29 | 9.75 | 9.77 | 9.35 | 9.39 | -2.69% | 76,469 | 72,677,918 |
| 2024-10-28 | 9.42 | 9.65 | 9.38 | 9.65 | +2.55% | 77,299 | 73,897,779 |
| 2024-10-25 | 9.41 | 9.44 | 9.34 | 9.41 | +0.64% | 54,899 | 51,550,855 |
| 2024-10-24 | 9.26 | 9.4 | 9.24 | 9.35 | +1.41% | 68,357 | 63,765,974 |
| 2024-10-23 | 9.2 | 9.28 | 9.15 | 9.22 | -0.11% | 63,864 | 58,844,463 |
| 2024-10-22 | 9.07 | 9.29 | 9.05 | 9.23 | +1.99% | 64,166 | 58,986,453 |
| 2024-10-21 | 9.16 | 9.17 | 8.94 | 9.05 | 0% | 62,388 | 56,317,102 |
| 2024-10-18 | 8.91 | 9.16 | 8.87 | 9.05 | +1.57% | 73,614 | 66,378,479 |
| 2024-10-17 | 8.96 | 9.09 | 8.9 | 8.91 | -0.78% | 39,601 | 35,604,713 |
| 2024-10-16 | 8.88 | 9.05 | 8.75 | 8.98 | +1.13% | 40,829 | 36,500,497 |
| 2024-10-15 | 8.94 | 9.07 | 8.87 | 8.88 | -1.55% | 47,462 | 42,617,038 |
| 2024-10-14 | 8.9 | 9.06 | 8.83 | 9.02 | +1.12% | 60,100 | 53,884,741 |
| 2024-10-11 | 9.31 | 9.35 | 8.79 | 8.92 | -3.88% | 76,896 | 69,169,363 |
| 2024-10-10 | 9.17 | 9.6 | 9.17 | 9.28 | +1.98% | 86,404 | 81,025,684 |
| 2024-10-09 | 9.7 | 9.79 | 9.08 | 9.1 | -7.99% | 125,012 | 117,694,284 |
| 2024-10-08 | 10.49 | 10.49 | 9.53 | 9.89 | +3.45% | 194,988 | 194,091,597 |
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：