股票概览
9.64
+10.05%
+0.88
9
开盘价
9.64
最高价
9
最低价
687,744
成交量
数据更新至: 2025-03-25
技术指标
8.17
MA5 (5日均线)
6.92
MA10 (10日均线)
5.56
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 | 9.64 | 9 | 9.64 | +10.05% | 687,744 | 651,953,207 |
| 2025-03-24 | 8 | 8.76 | 7.8 | 8.76 | +10.05% | 1,086,056 | 918,553,793 |
| 2025-03-21 | 7.1 | 8 | 7.02 | 7.96 | +8.74% | 1,239,329 | 952,188,559 |
| 2025-03-20 | 6.9 | 7.65 | 6.66 | 7.32 | +2.23% | 1,356,985 | 963,903,627 |
| 2025-03-19 | 6.67 | 7.23 | 6.28 | 7.16 | +8.98% | 1,657,931 | 1,115,926,233 |
| 2025-03-18 | 6.54 | 6.57 | 6.4 | 6.57 | +10.05% | 330,302 | 216,044,636 |
| 2025-03-17 | 5.24 | 5.97 | 5.21 | 5.97 | +9.94% | 999,114 | 559,907,228 |
| 2025-03-14 | 5.39 | 5.7 | 5.04 | 5.43 | +1.88% | 1,090,670 | 586,261,173 |
| 2025-03-13 | 4.95 | 5.57 | 4.69 | 5.33 | +5.34% | 1,170,861 | 589,804,531 |
| 2025-03-12 | 5.16 | 5.36 | 4.94 | 5.06 | +3.9% | 1,374,643 | 717,111,913 |
| 2025-03-11 | 4.65 | 4.87 | 4.53 | 4.87 | +9.93% | 521,512 | 250,026,885 |
| 2025-03-10 | 4.04 | 4.43 | 4.04 | 4.43 | +9.93% | 339,763 | 144,583,974 |
| 2025-03-07 | 4.07 | 4.12 | 4.02 | 4.03 | -0.98% | 101,526 | 41,234,337 |
| 2025-03-06 | 4.02 | 4.08 | 3.98 | 4.07 | +1.24% | 106,701 | 43,139,409 |
| 2025-03-05 | 4.06 | 4.08 | 3.95 | 4.02 | -1.47% | 137,257 | 54,679,761 |
| 2025-03-04 | 4.04 | 4.1 | 4.02 | 4.08 | +0.49% | 95,075 | 38,518,290 |
| 2025-03-03 | 4.01 | 4.16 | 4.01 | 4.06 | +1.25% | 150,132 | 61,564,761 |
| 2025-02-28 | 4.15 | 4.16 | 3.99 | 4.01 | -3.37% | 147,809 | 60,031,622 |
| 2025-02-27 | 4.19 | 4.2 | 4.09 | 4.15 | -0.95% | 114,688 | 47,431,427 |
| 2025-02-26 | 4.12 | 4.21 | 4.12 | 4.19 | +1.95% | 113,303 | 47,226,475 |
| 2025-02-25 | 4.13 | 4.18 | 4.08 | 4.11 | -0.72% | 97,195 | 40,227,409 |
| 2025-02-24 | 4.1 | 4.19 | 4.05 | 4.14 | +0.49% | 123,170 | 50,856,016 |
| 2025-02-21 | 4.19 | 4.21 | 4.08 | 4.12 | -1.9% | 134,076 | 55,236,391 |
| 2025-02-20 | 4.15 | 4.22 | 4.13 | 4.2 | +0.48% | 115,106 | 48,151,319 |
| 2025-02-19 | 4.17 | 4.19 | 4.12 | 4.18 | +0.72% | 92,085 | 38,221,078 |
| 2025-02-18 | 4.33 | 4.33 | 4.13 | 4.15 | -4.16% | 147,051 | 62,026,568 |
| 2025-02-17 | 4.25 | 4.39 | 4.2 | 4.33 | +3.59% | 201,217 | 86,802,060 |
| 2025-02-14 | 4.23 | 4.27 | 4.16 | 4.18 | -1.18% | 126,803 | 53,365,467 |
| 2025-02-13 | 4.31 | 4.31 | 4.22 | 4.23 | -0.94% | 116,687 | 49,653,581 |
| 2025-02-12 | 4.19 | 4.27 | 4.18 | 4.27 | +1.91% | 121,957 | 51,585,852 |
| 2025-02-11 | 4.3 | 4.3 | 4.15 | 4.19 | -1.87% | 118,225 | 49,465,001 |
| 2025-02-10 | 4.18 | 4.28 | 4.15 | 4.27 | +2.64% | 156,186 | 66,045,111 |
| 2025-02-07 | 4.1 | 4.22 | 4.07 | 4.16 | +1.71% | 176,332 | 73,388,042 |
| 2025-02-06 | 4.03 | 4.09 | 3.95 | 4.09 | +1.24% | 180,344 | 72,874,759 |
| 2025-02-05 | 4.01 | 4.11 | 4.01 | 4.04 | +0.75% | 150,278 | 61,017,204 |
| 2025-01-27 | 4.1 | 4.2 | 3.97 | 4.01 | -1.23% | 151,278 | 61,458,518 |
| 2025-01-24 | 3.99 | 4.15 | 3.99 | 4.06 | +0.74% | 249,007 | 101,096,365 |
| 2025-01-23 | 4.18 | 4.3 | 4.01 | 4.03 | -6.93% | 470,625 | 195,546,536 |
| 2025-01-22 | 4.51 | 4.84 | 4.3 | 4.33 | -1.59% | 602,540 | 280,221,250 |
| 2025-01-21 | 4.54 | 4.55 | 4.39 | 4.4 | -3.08% | 149,892 | 66,526,059 |
| 2025-01-20 | 4.45 | 4.61 | 4.28 | 4.54 | +2.02% | 223,905 | 100,189,667 |
| 2025-01-17 | 4.4 | 4.6 | 4.25 | 4.45 | +2.06% | 202,020 | 89,675,012 |
| 2025-01-16 | 4.31 | 4.47 | 4.26 | 4.36 | +2.35% | 185,920 | 81,277,283 |
| 2025-01-15 | 4.25 | 4.27 | 4.06 | 4.26 | +2.65% | 159,701 | 66,790,865 |
| 2025-01-14 | 3.98 | 4.15 | 3.98 | 4.15 | +4.27% | 131,272 | 53,543,914 |
| 2025-01-13 | 3.9 | 3.99 | 3.83 | 3.98 | +1.27% | 83,860 | 32,968,577 |
| 2025-01-10 | 4.04 | 4.13 | 3.93 | 3.93 | -3.91% | 95,298 | 38,264,285 |
| 2025-01-09 | 4.07 | 4.12 | 4.04 | 4.09 | +0.49% | 79,354 | 32,377,764 |
| 2025-01-08 | 4.07 | 4.1 | 3.95 | 4.07 | 0% | 110,162 | 44,482,162 |
| 2025-01-07 | 3.93 | 4.07 | 3.93 | 4.07 | +3.56% | 106,124 | 42,327,984 |
| 2025-01-06 | 3.98 | 4.01 | 3.78 | 3.93 | -0.25% | 122,852 | 48,110,124 |
| 2025-01-03 | 4.18 | 4.2 | 3.92 | 3.94 | -5.29% | 145,035 | 58,475,475 |
| 2025-01-02 | 4.23 | 4.31 | 4.13 | 4.16 | -1.65% | 119,690 | 50,570,800 |
| 2024-12-31 | 4.35 | 4.38 | 4.23 | 4.23 | -2.31% | 95,595 | 40,867,153 |
| 2024-12-30 | 4.43 | 4.5 | 4.25 | 4.33 | -2.04% | 107,195 | 46,389,314 |
| 2024-12-27 | 4.38 | 4.5 | 4.31 | 4.42 | +2.08% | 118,347 | 52,551,351 |
| 2024-12-26 | 4.37 | 4.42 | 4.3 | 4.33 | -0.46% | 100,716 | 43,810,527 |
| 2024-12-25 | 4.49 | 4.51 | 4.25 | 4.35 | -2.9% | 156,453 | 67,850,976 |
| 2024-12-24 | 4.36 | 4.66 | 4.36 | 4.48 | +0.45% | 185,816 | 84,031,937 |
| 2024-12-23 | 4.9 | 4.92 | 4.46 | 4.46 | -10.08% | 293,538 | 133,935,434 |
| 2024-12-20 | 5.04 | 5.08 | 4.94 | 4.96 | -1.59% | 142,154 | 70,847,982 |
| 2024-12-19 | 5.12 | 5.15 | 4.98 | 5.04 | -2.14% | 144,193 | 72,747,836 |
| 2024-12-18 | 5.11 | 5.21 | 4.99 | 5.15 | +0.78% | 152,499 | 78,360,310 |
| 2024-12-17 | 5.48 | 5.49 | 5.1 | 5.11 | -6.75% | 226,381 | 118,175,306 |
| 2024-12-16 | 5.48 | 5.55 | 5.41 | 5.48 | -0.36% | 137,679 | 75,551,810 |
| 2024-12-13 | 5.71 | 5.73 | 5.5 | 5.5 | -3.68% | 228,184 | 126,733,516 |
| 2024-12-12 | 5.66 | 5.73 | 5.58 | 5.71 | +0.71% | 202,501 | 114,534,775 |
| 2024-12-11 | 5.65 | 5.75 | 5.62 | 5.67 | +0.53% | 189,984 | 107,992,169 |
| 2024-12-10 | 5.76 | 5.8 | 5.62 | 5.64 | 0% | 246,497 | 141,230,253 |
| 2024-12-09 | 5.77 | 5.79 | 5.57 | 5.64 | -1.4% | 202,732 | 114,806,638 |
| 2024-12-06 | 5.72 | 5.79 | 5.57 | 5.72 | +0.7% | 282,579 | 160,495,923 |
| 2024-12-05 | 5.38 | 5.7 | 5.33 | 5.68 | +5.38% | 350,873 | 196,728,662 |
| 2024-12-04 | 5.59 | 5.59 | 5.35 | 5.39 | -3.75% | 194,158 | 106,064,283 |
| 2024-12-03 | 5.54 | 5.65 | 5.5 | 5.6 | +1.08% | 268,121 | 149,330,179 |
| 2024-12-02 | 5.24 | 5.65 | 5.2 | 5.54 | +5.73% | 372,590 | 203,908,596 |
| 2024-11-29 | 5.18 | 5.27 | 5.06 | 5.24 | +1.16% | 163,871 | 85,083,202 |
| 2024-11-28 | 5.15 | 5.25 | 5.12 | 5.18 | +0.39% | 138,850 | 72,099,107 |
| 2024-11-27 | 5.08 | 5.18 | 4.94 | 5.16 | +1.18% | 151,959 | 76,641,050 |
| 2024-11-26 | 5.14 | 5.26 | 5.08 | 5.1 | -0.78% | 149,719 | 77,298,110 |
| 2024-11-25 | 4.96 | 5.2 | 4.91 | 5.14 | +3.42% | 168,554 | 85,536,345 |
| 2024-11-22 | 5.27 | 5.28 | 4.97 | 4.97 | -5.51% | 148,784 | 76,272,311 |
| 2024-11-21 | 5.2 | 5.29 | 5.17 | 5.26 | +0.77% | 151,242 | 79,007,722 |
| 2024-11-20 | 4.96 | 5.3 | 4.96 | 5.22 | +4.4% | 237,978 | 123,184,255 |
| 2024-11-19 | 4.83 | 5 | 4.81 | 5 | +2.25% | 161,554 | 79,113,169 |
| 2024-11-18 | 5.14 | 5.17 | 4.84 | 4.89 | -3.17% | 212,333 | 104,958,215 |
| 2024-11-15 | 5.27 | 5.29 | 5.04 | 5.05 | -4.17% | 181,049 | 93,511,913 |
| 2024-11-14 | 5.48 | 5.54 | 5.24 | 5.27 | -4.7% | 210,249 | 112,879,075 |
| 2024-11-13 | 5.58 | 5.63 | 5.38 | 5.53 | -1.78% | 246,284 | 135,110,705 |
| 2024-11-12 | 5.75 | 5.85 | 5.57 | 5.63 | -1.92% | 316,159 | 181,312,022 |
| 2024-11-11 | 5.59 | 5.85 | 5.56 | 5.74 | +2.68% | 320,227 | 182,529,121 |
| 2024-11-08 | 5.56 | 5.68 | 5.51 | 5.59 | +0.54% | 276,350 | 154,535,767 |
| 2024-11-07 | 5.5 | 5.61 | 5.41 | 5.56 | +0.54% | 271,789 | 149,843,720 |
| 2024-11-06 | 5.7 | 5.7 | 5.48 | 5.53 | -1.78% | 324,529 | 180,640,445 |
| 2024-11-05 | 5.57 | 5.76 | 5.5 | 5.63 | +2.55% | 337,835 | 190,136,551 |
| 2024-11-04 | 5.43 | 5.66 | 5.43 | 5.49 | -3% | 400,298 | 221,354,170 |
| 2024-11-01 | 6.11 | 6.24 | 5.66 | 5.66 | -10.02% | 572,419 | 336,111,900 |
| 2024-10-31 | 5.9 | 6.53 | 5.58 | 6.29 | +5.89% | 882,072 | 539,494,336 |
| 2024-10-30 | 5.76 | 6.14 | 5.61 | 5.94 | +5.88% | 1,052,887 | 616,985,929 |
| 2024-10-29 | 5.11 | 5.61 | 5.02 | 5.61 | +10% | 365,688 | 196,257,112 |
| 2024-10-28 | 4.83 | 5.11 | 4.8 | 5.1 | +5.81% | 307,779 | 153,901,682 |
| 2024-10-25 | 4.64 | 4.85 | 4.62 | 4.82 | +3.88% | 239,515 | 114,523,539 |
| 2024-10-24 | 4.58 | 4.68 | 4.54 | 4.64 | +0.43% | 184,056 | 85,000,404 |
| 2024-10-23 | 4.58 | 4.68 | 4.51 | 4.62 | +1.32% | 188,591 | 87,132,383 |
| 2024-10-22 | 4.59 | 4.59 | 4.44 | 4.56 | +0.44% | 173,192 | 78,260,574 |
| 2024-10-21 | 4.59 | 4.68 | 4.49 | 4.54 | +1.34% | 271,454 | 124,341,726 |
| 2024-10-18 | 4.33 | 4.59 | 4.3 | 4.48 | +3.46% | 237,999 | 105,949,024 |
| 2024-10-17 | 4.43 | 4.48 | 4.32 | 4.33 | -2.26% | 139,504 | 61,417,309 |
| 2024-10-16 | 4.35 | 4.47 | 4.3 | 4.43 | +0.91% | 150,540 | 66,327,957 |
| 2024-10-15 | 4.51 | 4.53 | 4.39 | 4.39 | -2.66% | 172,776 | 76,933,908 |
| 2024-10-14 | 4.43 | 4.53 | 4.35 | 4.51 | +3.92% | 217,808 | 96,880,256 |
| 2024-10-11 | 4.51 | 4.59 | 4.28 | 4.34 | -5.65% | 216,752 | 95,821,005 |
| 2024-10-10 | 4.46 | 4.78 | 4.4 | 4.6 | +2.91% | 340,456 | 156,072,406 |
| 2024-10-09 | 4.94 | 4.95 | 4.45 | 4.47 | -9.51% | 410,737 | 190,660,045 |
| 2024-10-08 | 5.1 | 5.1 | 4.64 | 4.94 | +6.47% | 570,917 | 279,948,956 |
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：