股票概览
9.55
-4.6%
-0.46
9.85
开盘价
9.94
最高价
9.45
最低价
713,245
成交量
数据更新至: 2025-03-21
技术指标
10.34
MA5 (5日均线)
10.82
MA10 (10日均线)
10.23
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 |
|---|---|---|---|---|---|---|---|
| 2025-03-21 | 9.85 | 9.94 | 9.45 | 9.55 | -4.6% | 713,245 | 689,814,062 |
| 2025-03-20 | 10.24 | 10.81 | 9.9 | 10.01 | -5.66% | 975,320 | 997,511,568 |
| 2025-03-19 | 10.51 | 10.89 | 10.3 | 10.61 | 0% | 872,724 | 925,099,089 |
| 2025-03-18 | 10.95 | 11.14 | 10.33 | 10.61 | -3.02% | 1,216,934 | 1,297,625,875 |
| 2025-03-17 | 11.9 | 12.45 | 10.93 | 10.94 | -7.91% | 1,777,512 | 2,050,987,777 |
| 2025-03-14 | 10.32 | 11.88 | 9.83 | 11.88 | +10% | 1,625,777 | 1,781,379,175 |
| 2025-03-13 | 11.38 | 11.67 | 10.41 | 10.8 | -6.01% | 1,450,851 | 1,581,058,905 |
| 2025-03-12 | 11.14 | 12.21 | 11.14 | 11.49 | +3.51% | 1,712,515 | 2,033,481,782 |
| 2025-03-11 | 11.5 | 11.95 | 10.73 | 11.1 | -0.89% | 1,317,941 | 1,478,382,251 |
| 2025-03-10 | 11.5 | 11.97 | 10.9 | 11.2 | -3.7% | 1,126,568 | 1,275,392,189 |
| 2025-03-07 | 11 | 11.78 | 10.8 | 11.63 | +8.19% | 1,698,243 | 1,934,983,824 |
| 2025-03-06 | 10.54 | 10.75 | 10.2 | 10.75 | +10.03% | 226,529 | 240,479,603 |
| 2025-03-05 | 9.46 | 9.77 | 9.45 | 9.77 | +10.02% | 1,070,282 | 1,040,341,526 |
| 2025-03-04 | 8.33 | 9.18 | 7.88 | 8.88 | +2.42% | 1,251,950 | 1,071,584,207 |
| 2025-03-03 | 9.2 | 9.36 | 8.42 | 8.67 | -7.27% | 1,090,909 | 950,267,281 |
| 2025-02-28 | 9.31 | 9.8 | 8.43 | 9.35 | -0.21% | 1,556,227 | 1,430,335,219 |
| 2025-02-27 | 9.39 | 9.79 | 8.89 | 9.37 | -5.16% | 1,787,273 | 1,681,442,269 |
| 2025-02-26 | 9.11 | 9.88 | 8.8 | 9.88 | +10.02% | 2,206,785 | 2,095,978,928 |
| 2025-02-25 | 9 | 9.88 | 8.28 | 8.98 | -2.39% | 2,694,156 | 2,477,186,379 |
| 2025-02-24 | 9.2 | 9.2 | 9.2 | 9.2 | +10.05% | 138,151 | 127,098,837 |
| 2025-02-21 | 8.36 | 8.36 | 8.08 | 8.36 | +10% | 684,698 | 571,305,013 |
| 2025-02-20 | 7.09 | 7.6 | 7.09 | 7.6 | +9.99% | 838,960 | 626,539,270 |
| 2025-02-19 | 6.58 | 6.91 | 6.45 | 6.91 | +10.03% | 1,330,758 | 906,535,159 |
| 2025-02-18 | 6.7 | 6.75 | 6.22 | 6.28 | +2.28% | 1,170,754 | 772,612,852 |
| 2025-02-17 | 6 | 6.14 | 5.91 | 6.14 | +10.04% | 464,242 | 282,623,747 |
| 2025-02-14 | 5.47 | 5.6 | 5.29 | 5.58 | +1.09% | 490,627 | 267,201,507 |
| 2025-02-13 | 5.54 | 5.83 | 5.48 | 5.52 | +0.55% | 808,703 | 452,095,200 |
| 2025-02-12 | 4.99 | 5.49 | 4.99 | 5.49 | +10.02% | 118,860 | 64,467,476 |
| 2025-02-11 | 5.03 | 5.05 | 4.93 | 4.99 | -0.8% | 140,331 | 69,863,036 |
| 2025-02-10 | 4.94 | 5.03 | 4.94 | 5.03 | +2.03% | 206,817 | 103,355,797 |
| 2025-02-07 | 4.83 | 5.01 | 4.83 | 4.93 | +2.07% | 229,008 | 112,885,981 |
| 2025-02-06 | 4.73 | 4.83 | 4.67 | 4.83 | +2.11% | 134,366 | 64,287,535 |
| 2025-02-05 | 4.66 | 4.76 | 4.65 | 4.73 | +1.5% | 118,069 | 55,689,809 |
| 2025-01-27 | 4.79 | 4.82 | 4.66 | 4.66 | -2.51% | 151,299 | 71,259,677 |
| 2025-01-24 | 4.83 | 4.85 | 4.7 | 4.78 | -0.83% | 186,909 | 89,115,178 |
| 2025-01-23 | 4.9 | 5.03 | 4.81 | 4.82 | -0.82% | 230,167 | 113,315,161 |
| 2025-01-22 | 4.81 | 4.97 | 4.78 | 4.86 | +0.21% | 194,632 | 94,549,932 |
| 2025-01-21 | 5.02 | 5.03 | 4.78 | 4.85 | -2.81% | 281,745 | 136,947,550 |
| 2025-01-20 | 4.75 | 5.26 | 4.75 | 4.99 | +0.6% | 405,396 | 201,737,745 |
| 2025-01-17 | 4.95 | 5.09 | 4.92 | 4.96 | 0% | 243,980 | 121,508,069 |
| 2025-01-16 | 4.84 | 5.03 | 4.84 | 4.96 | +2.06% | 306,201 | 151,402,739 |
| 2025-01-15 | 4.9 | 4.97 | 4.77 | 4.86 | -1.02% | 243,545 | 118,193,467 |
| 2025-01-14 | 4.7 | 4.92 | 4.68 | 4.91 | +5.82% | 285,488 | 137,894,052 |
| 2025-01-13 | 4.74 | 4.76 | 4.56 | 4.64 | -3.13% | 295,321 | 137,571,253 |
| 2025-01-10 | 5.15 | 5.29 | 4.79 | 4.79 | -4.77% | 412,321 | 208,993,882 |
| 2025-01-09 | 4.95 | 5.2 | 4.89 | 5.03 | -0.59% | 371,912 | 186,217,383 |
| 2025-01-08 | 4.93 | 5.15 | 4.82 | 5.06 | +2.85% | 581,376 | 291,305,065 |
| 2025-01-07 | 4.47 | 4.92 | 4.46 | 4.92 | +10.07% | 221,661 | 105,692,427 |
| 2025-01-06 | 4.6 | 4.64 | 4.35 | 4.47 | -3.46% | 269,588 | 121,520,757 |
| 2025-01-03 | 5.05 | 5.1 | 4.59 | 4.63 | -6.84% | 460,059 | 219,388,473 |
| 2025-01-02 | 5.31 | 5.4 | 4.92 | 4.97 | -8.3% | 629,624 | 320,843,423 |
| 2024-12-31 | 5.94 | 6.2 | 5.42 | 5.42 | -9.97% | 997,331 | 562,023,839 |
| 2024-12-30 | 6.8 | 7 | 6.02 | 6.02 | -10.01% | 1,434,094 | 929,761,973 |
| 2024-12-27 | 6.61 | 6.69 | 6.46 | 6.69 | +10.03% | 753,880 | 501,656,511 |
| 2024-12-26 | 5.54 | 6.08 | 5.41 | 6.08 | +9.95% | 438,645 | 255,215,513 |
| 2024-12-25 | 5.1 | 5.53 | 5.1 | 5.53 | +9.94% | 327,999 | 180,969,146 |
| 2024-12-24 | 5.33 | 5.4 | 5 | 5.03 | -3.82% | 224,757 | 115,619,378 |
| 2024-12-23 | 5.66 | 5.75 | 5.2 | 5.23 | -7.6% | 376,821 | 206,238,719 |
| 2024-12-20 | 5.29 | 5.8 | 5.14 | 5.66 | +6.19% | 510,333 | 280,290,061 |
| 2024-12-19 | 4.97 | 5.53 | 4.89 | 5.33 | +5.96% | 352,699 | 186,539,698 |
| 2024-12-18 | 5.01 | 5.13 | 4.9 | 5.03 | -2.52% | 191,644 | 96,206,525 |
| 2024-12-17 | 5.42 | 5.47 | 5.14 | 5.16 | -4.8% | 133,776 | 70,578,366 |
| 2024-12-16 | 5.4 | 5.47 | 5.39 | 5.42 | +0.37% | 93,135 | 50,611,600 |
| 2024-12-13 | 5.61 | 5.61 | 5.38 | 5.4 | -3.57% | 155,396 | 84,996,784 |
| 2024-12-12 | 5.53 | 5.73 | 5.52 | 5.6 | +1.27% | 169,285 | 95,076,044 |
| 2024-12-11 | 5.48 | 5.54 | 5.47 | 5.53 | +0.73% | 81,790 | 45,112,261 |
| 2024-12-10 | 5.62 | 5.65 | 5.48 | 5.49 | -0.18% | 133,215 | 73,727,856 |
| 2024-12-09 | 5.56 | 5.66 | 5.43 | 5.5 | -0.9% | 143,688 | 79,696,904 |
| 2024-12-06 | 5.66 | 5.7 | 5.5 | 5.55 | -0.89% | 164,850 | 91,940,835 |
| 2024-12-05 | 5.39 | 5.65 | 5.38 | 5.6 | +3.51% | 215,839 | 120,011,157 |
| 2024-12-04 | 5.44 | 5.47 | 5.37 | 5.41 | -0.55% | 108,372 | 58,742,227 |
| 2024-12-03 | 5.45 | 5.47 | 5.37 | 5.44 | 0% | 96,254 | 52,198,386 |
| 2024-12-02 | 5.34 | 5.45 | 5.33 | 5.44 | +1.87% | 117,015 | 63,309,396 |
| 2024-11-29 | 5.31 | 5.35 | 5.22 | 5.34 | +0.56% | 89,772 | 47,566,311 |
| 2024-11-28 | 5.28 | 5.35 | 5.27 | 5.31 | +0.19% | 74,693 | 39,725,272 |
| 2024-11-27 | 5.17 | 5.31 | 5.08 | 5.3 | +2.12% | 103,607 | 54,126,763 |
| 2024-11-26 | 5.23 | 5.4 | 5.18 | 5.19 | -0.76% | 84,056 | 44,299,636 |
| 2024-11-25 | 5.19 | 5.25 | 5.1 | 5.23 | +0.97% | 81,521 | 42,198,403 |
| 2024-11-22 | 5.4 | 5.4 | 5.18 | 5.18 | -4.25% | 137,929 | 72,938,939 |
| 2024-11-21 | 5.29 | 5.55 | 5.28 | 5.41 | +2.27% | 175,080 | 95,125,910 |
| 2024-11-20 | 5.22 | 5.32 | 5.18 | 5.29 | +1.15% | 114,887 | 60,363,797 |
| 2024-11-19 | 5.08 | 5.31 | 5.06 | 5.23 | +3.77% | 133,743 | 69,527,665 |
| 2024-11-18 | 5.16 | 5.2 | 4.99 | 5.04 | -1.75% | 138,073 | 70,221,917 |
| 2024-11-15 | 5.29 | 5.32 | 5.12 | 5.13 | -3.02% | 128,527 | 67,145,515 |
| 2024-11-14 | 5.45 | 5.45 | 5.29 | 5.29 | -2.76% | 115,753 | 61,789,481 |
| 2024-11-13 | 5.4 | 5.5 | 5.32 | 5.44 | 0% | 118,843 | 64,273,645 |
| 2024-11-12 | 5.69 | 5.71 | 5.35 | 5.44 | -4.23% | 250,805 | 137,933,811 |
| 2024-11-11 | 5.66 | 5.75 | 5.61 | 5.68 | +1.79% | 216,954 | 122,960,260 |
| 2024-11-08 | 5.5 | 5.73 | 5.5 | 5.58 | +1.45% | 242,655 | 136,459,954 |
| 2024-11-07 | 5.57 | 5.57 | 5.37 | 5.5 | -1.79% | 260,812 | 142,703,403 |
| 2024-11-06 | 5.52 | 5.68 | 5.37 | 5.6 | +2.38% | 287,695 | 160,411,441 |
| 2024-11-05 | 5.29 | 5.55 | 5.29 | 5.47 | +4.19% | 240,098 | 130,955,435 |
| 2024-11-04 | 5.19 | 5.25 | 5.13 | 5.25 | 0% | 183,123 | 95,115,878 |
| 2024-11-01 | 5.73 | 5.77 | 5.19 | 5.25 | -9.01% | 419,617 | 226,958,094 |
| 2024-10-31 | 5.72 | 5.85 | 5.6 | 5.77 | +1.05% | 241,159 | 138,459,149 |
| 2024-10-30 | 5.88 | 5.99 | 5.65 | 5.71 | -4.36% | 330,340 | 191,376,491 |
| 2024-10-29 | 5.98 | 6.01 | 5.86 | 5.97 | -0.17% | 336,703 | 199,570,506 |
| 2024-10-28 | 6.02 | 6.19 | 5.86 | 5.98 | 0% | 433,137 | 259,661,979 |
| 2024-10-25 | 5.56 | 6.1 | 5.51 | 5.98 | +5.28% | 510,310 | 298,433,329 |
| 2024-10-24 | 5.6 | 5.74 | 5.38 | 5.68 | +0.71% | 319,159 | 175,819,065 |
| 2024-10-23 | 5.72 | 5.85 | 5.61 | 5.64 | -1.4% | 382,303 | 218,074,837 |
| 2024-10-22 | 5.8 | 5.95 | 5.56 | 5.72 | -1.89% | 453,901 | 260,543,581 |
| 2024-10-21 | 5.65 | 5.95 | 5.49 | 5.83 | +7.76% | 779,274 | 446,176,695 |
| 2024-10-18 | 4.92 | 5.41 | 4.88 | 5.41 | +9.96% | 391,833 | 206,611,328 |
| 2024-10-17 | 5.1 | 5.1 | 4.89 | 4.92 | -5.2% | 334,893 | 167,174,220 |
| 2024-10-16 | 4.8 | 5.2 | 4.73 | 5.19 | +7.68% | 541,148 | 274,105,557 |
| 2024-10-15 | 4.46 | 4.87 | 4.42 | 4.82 | +7.11% | 357,570 | 168,566,003 |
| 2024-10-14 | 4.43 | 4.52 | 4.38 | 4.5 | +4.41% | 153,508 | 68,500,818 |
| 2024-10-11 | 4.58 | 4.6 | 4.27 | 4.31 | -5.9% | 168,154 | 74,031,238 |
| 2024-10-10 | 4.7 | 4.73 | 4.5 | 4.58 | +0.22% | 180,312 | 83,623,544 |
| 2024-10-09 | 5.02 | 5.03 | 4.55 | 4.57 | -8.78% | 331,531 | 158,650,818 |
| 2024-10-08 | 5 | 5.01 | 4.63 | 5.01 | +10.11% | 513,402 | 251,169,444 |
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：