股票概览
9.96
+0.2%
+0.02
9.94
开盘价
10.09
最高价
9.74
最低价
200,092
成交量
数据更新至: 2025-03-25
技术指标
10.08
MA5 (5日均线)
10.31
MA10 (10日均线)
10.61
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 | 9.94 | 10.09 | 9.74 | 9.96 | +0.2% | 200,092 | 197,960,469 |
| 2025-03-24 | 9.99 | 10.08 | 9.8 | 9.94 | -0.5% | 252,638 | 251,167,596 |
| 2025-03-21 | 10.23 | 10.26 | 9.92 | 9.99 | -2.44% | 246,739 | 247,840,702 |
| 2025-03-20 | 10.28 | 10.31 | 10.13 | 10.24 | -0.49% | 194,163 | 198,524,404 |
| 2025-03-19 | 10.38 | 10.38 | 10.1 | 10.29 | -1.25% | 265,946 | 271,014,011 |
| 2025-03-18 | 10.57 | 10.61 | 10.37 | 10.42 | -1.42% | 244,771 | 256,041,449 |
| 2025-03-17 | 10.6 | 10.67 | 10.43 | 10.57 | +0.09% | 190,287 | 200,862,979 |
| 2025-03-14 | 10.42 | 10.59 | 10.3 | 10.56 | +1.83% | 300,487 | 315,310,532 |
| 2025-03-13 | 10.72 | 10.78 | 10.28 | 10.37 | -3.26% | 341,058 | 356,148,693 |
| 2025-03-12 | 11.1 | 11.1 | 10.69 | 10.72 | -3.34% | 474,142 | 511,282,794 |
| 2025-03-11 | 10.83 | 11.34 | 10.78 | 11.09 | +1.28% | 512,466 | 570,220,606 |
| 2025-03-10 | 11.43 | 11.49 | 10.81 | 10.95 | +0.83% | 485,280 | 539,033,026 |
| 2025-03-07 | 10.77 | 11.1 | 10.67 | 10.86 | +0.93% | 390,827 | 426,028,700 |
| 2025-03-06 | 10.52 | 10.78 | 10.46 | 10.76 | +2.97% | 380,449 | 405,045,430 |
| 2025-03-05 | 10.5 | 10.62 | 10.39 | 10.45 | -0.1% | 232,259 | 243,225,674 |
| 2025-03-04 | 10.88 | 10.96 | 10.38 | 10.46 | -5% | 556,809 | 590,608,340 |
| 2025-03-03 | 11 | 11.18 | 10.38 | 11.01 | +0.64% | 498,089 | 540,848,419 |
| 2025-02-28 | 11.4 | 11.41 | 10.83 | 10.94 | -4.04% | 553,549 | 609,803,818 |
| 2025-02-27 | 11.25 | 11.79 | 11.13 | 11.4 | +2.24% | 597,064 | 683,590,350 |
| 2025-02-26 | 11.75 | 11.79 | 11.12 | 11.15 | -3.04% | 448,572 | 505,065,351 |
| 2025-02-25 | 11.5 | 11.63 | 11.25 | 11.5 | 0% | 375,601 | 430,746,695 |
| 2025-02-24 | 11.13 | 11.64 | 10.77 | 11.5 | +1.59% | 545,163 | 615,185,693 |
| 2025-02-21 | 11.04 | 11.43 | 10.99 | 11.32 | +2.54% | 508,207 | 572,702,029 |
| 2025-02-20 | 11.41 | 11.63 | 10.99 | 11.04 | -3.24% | 394,453 | 439,406,049 |
| 2025-02-19 | 11.3 | 11.44 | 11.22 | 11.41 | +0.8% | 302,429 | 342,991,040 |
| 2025-02-18 | 11.24 | 11.67 | 11.22 | 11.32 | +0.09% | 421,772 | 484,262,716 |
| 2025-02-17 | 11.35 | 11.65 | 11.03 | 11.31 | +0.71% | 430,203 | 487,605,410 |
| 2025-02-14 | 11.08 | 11.48 | 11.05 | 11.23 | +1.17% | 321,835 | 362,849,189 |
| 2025-02-13 | 11.42 | 11.47 | 11.09 | 11.1 | -3.23% | 318,523 | 358,893,297 |
| 2025-02-12 | 11.21 | 11.53 | 11.16 | 11.47 | +1.06% | 375,762 | 428,516,519 |
| 2025-02-11 | 11.01 | 11.46 | 10.91 | 11.35 | +2.44% | 501,842 | 561,553,505 |
| 2025-02-10 | 11.47 | 11.54 | 10.91 | 11.08 | -3.32% | 588,474 | 654,258,357 |
| 2025-02-07 | 10.76 | 11.49 | 10.7 | 11.46 | +6.6% | 809,722 | 904,030,130 |
| 2025-02-06 | 10.7 | 10.88 | 10.3 | 10.75 | 0% | 805,534 | 848,509,011 |
| 2025-02-05 | 11.7 | 11.7 | 10.75 | 10.75 | -9.97% | 380,887 | 414,341,089 |
| 2025-01-27 | 12.3 | 12.3 | 11.4 | 11.94 | -4.56% | 627,353 | 746,470,944 |
| 2025-01-24 | 12.31 | 12.73 | 12.15 | 12.51 | +0.64% | 609,972 | 760,531,423 |
| 2025-01-23 | 12.3 | 12.89 | 12.29 | 12.43 | +0.08% | 888,735 | 1,119,690,699 |
| 2025-01-22 | 12.07 | 12.57 | 11.92 | 12.42 | +2.99% | 853,417 | 1,049,407,583 |
| 2025-01-21 | 11.99 | 12.45 | 11.77 | 12.06 | +1.26% | 630,173 | 760,345,892 |
| 2025-01-20 | 12.13 | 12.33 | 11.78 | 11.91 | -1.65% | 501,908 | 604,675,488 |
| 2025-01-17 | 11.99 | 12.29 | 11.74 | 12.11 | +1% | 541,625 | 653,036,945 |
| 2025-01-16 | 11.57 | 12.04 | 11.36 | 11.99 | +4.53% | 818,104 | 962,459,537 |
| 2025-01-15 | 12.43 | 12.6 | 11.35 | 11.47 | -9.04% | 1,173,379 | 1,383,779,570 |
| 2025-01-14 | 12.65 | 12.78 | 12.24 | 12.61 | +0.4% | 966,519 | 1,211,021,367 |
| 2025-01-13 | 12.1 | 12.87 | 12.06 | 12.56 | +0.96% | 699,264 | 872,836,659 |
| 2025-01-10 | 12.44 | 12.84 | 11.84 | 12.44 | -1.66% | 997,748 | 1,238,398,787 |
| 2025-01-09 | 12.75 | 13.28 | 12.48 | 12.65 | -2.32% | 1,282,456 | 1,657,858,919 |
| 2025-01-08 | 12.65 | 13.4 | 12.33 | 12.95 | +5.2% | 1,648,941 | 2,105,779,619 |
| 2025-01-07 | 11.08 | 12.31 | 10.52 | 12.31 | +10.01% | 1,392,133 | 1,612,700,687 |
| 2025-01-06 | 11.1 | 11.5 | 10.89 | 11.19 | +2.85% | 1,114,527 | 1,245,181,420 |
| 2025-01-03 | 11.35 | 11.87 | 10.72 | 10.88 | -3.63% | 851,474 | 955,868,158 |
| 2025-01-02 | 11.92 | 11.99 | 10.77 | 11.29 | 0% | 655,659 | 742,264,990 |
| 2024-12-31 | 11.76 | 12.13 | 11.03 | 11.29 | -4.08% | 923,588 | 1,056,803,561 |
| 2024-12-30 | 11.62 | 12.31 | 11.11 | 11.77 | +5.18% | 1,331,611 | 1,564,459,507 |
| 2024-12-27 | 11.32 | 11.62 | 10.71 | 11.19 | +0.09% | 928,150 | 1,035,636,283 |
| 2024-12-26 | 9.89 | 11.18 | 9.89 | 11.18 | +10.04% | 666,745 | 715,307,266 |
| 2024-12-25 | 9.9 | 10.58 | 9.77 | 10.16 | +0.79% | 553,281 | 569,210,416 |
| 2024-12-24 | 9.54 | 10.2 | 9.33 | 10.08 | +8.74% | 929,625 | 913,827,456 |
| 2024-12-23 | 9.36 | 9.45 | 8.97 | 9.27 | +0.22% | 451,815 | 416,172,025 |
| 2024-12-20 | 9.2 | 9.35 | 9.14 | 9.25 | +1.09% | 298,798 | 275,644,247 |
| 2024-12-19 | 8.72 | 9.29 | 8.65 | 9.15 | +3.86% | 337,930 | 306,322,425 |
| 2024-12-18 | 9.1 | 9.14 | 8.76 | 8.81 | -2.65% | 223,365 | 200,841,465 |
| 2024-12-17 | 8.83 | 9.18 | 8.74 | 9.05 | +2.61% | 257,080 | 230,875,999 |
| 2024-12-16 | 8.91 | 9.07 | 8.75 | 8.82 | -1.23% | 184,587 | 163,671,625 |
| 2024-12-13 | 8.93 | 8.99 | 8.75 | 8.93 | -0.11% | 191,734 | 170,054,636 |
| 2024-12-12 | 8.9 | 9 | 8.77 | 8.94 | +0.68% | 217,004 | 193,167,766 |
| 2024-12-11 | 8.78 | 9.16 | 8.76 | 8.88 | +1.6% | 357,920 | 320,117,743 |
| 2024-12-10 | 8.75 | 8.92 | 8.59 | 8.74 | +2.1% | 258,912 | 227,153,932 |
| 2024-12-09 | 8.91 | 8.97 | 8.49 | 8.56 | -3.82% | 286,701 | 248,737,637 |
| 2024-12-06 | 8.92 | 9.04 | 8.8 | 8.9 | -0.22% | 224,579 | 200,256,852 |
| 2024-12-05 | 9 | 9.02 | 8.68 | 8.92 | -1.76% | 247,782 | 220,079,131 |
| 2024-12-04 | 8.85 | 9.22 | 8.72 | 9.08 | +2.37% | 274,548 | 246,826,153 |
| 2024-12-03 | 9.08 | 9.08 | 8.8 | 8.87 | -2.42% | 371,781 | 330,338,388 |
| 2024-12-02 | 8.3 | 9.13 | 8.25 | 9.09 | +9.52% | 640,182 | 566,593,133 |
| 2024-11-29 | 8.29 | 8.35 | 8.13 | 8.3 | 0% | 244,918 | 201,758,990 |
| 2024-11-28 | 8.44 | 8.59 | 8.27 | 8.3 | 0% | 161,004 | 135,425,644 |
| 2024-11-27 | 8.05 | 8.33 | 7.94 | 8.3 | +3.49% | 157,696 | 128,716,446 |
| 2024-11-26 | 8.23 | 8.27 | 7.99 | 8.02 | -2.43% | 131,625 | 106,444,065 |
| 2024-11-25 | 8.57 | 8.57 | 8.16 | 8.22 | -2.72% | 146,315 | 121,242,046 |
| 2024-11-22 | 8.6 | 8.72 | 8.44 | 8.45 | -1.4% | 207,095 | 177,261,119 |
| 2024-11-21 | 8.5 | 8.58 | 8.37 | 8.57 | +0.94% | 208,122 | 176,498,033 |
| 2024-11-20 | 8.3 | 8.74 | 8.25 | 8.49 | +2.29% | 279,586 | 238,987,313 |
| 2024-11-19 | 7.99 | 8.36 | 7.98 | 8.3 | +3.88% | 200,525 | 163,017,436 |
| 2024-11-18 | 8.3 | 8.38 | 7.96 | 7.99 | -3.62% | 229,428 | 186,598,589 |
| 2024-11-15 | 8.53 | 8.7 | 8.27 | 8.29 | -2.47% | 302,293 | 256,219,884 |
| 2024-11-14 | 8.16 | 8.61 | 8.07 | 8.5 | +3.91% | 384,868 | 324,190,994 |
| 2024-11-13 | 8.15 | 8.22 | 8.1 | 8.18 | +0.37% | 130,990 | 106,846,423 |
| 2024-11-12 | 8.57 | 8.79 | 8.1 | 8.15 | -2.86% | 299,375 | 248,431,586 |
| 2024-11-11 | 8.1 | 8.57 | 8.06 | 8.39 | +2.94% | 307,142 | 256,728,665 |
| 2024-11-08 | 8.25 | 8.35 | 8.06 | 8.15 | -0.61% | 213,277 | 174,255,937 |
| 2024-11-07 | 7.88 | 8.28 | 7.85 | 8.2 | +3.67% | 263,952 | 213,915,267 |
| 2024-11-06 | 8.07 | 8.08 | 7.87 | 7.91 | -1.86% | 236,538 | 187,961,770 |
| 2024-11-05 | 8.03 | 8.11 | 7.96 | 8.06 | 0% | 247,342 | 199,070,734 |
| 2024-11-04 | 7.98 | 8.09 | 7.93 | 8.06 | +0.75% | 164,235 | 131,736,065 |
| 2024-11-01 | 7.99 | 8.17 | 7.88 | 8 | +0.76% | 216,293 | 173,542,474 |
| 2024-10-31 | 7.94 | 8.05 | 7.87 | 7.94 | -0.5% | 163,352 | 129,993,539 |
| 2024-10-30 | 7.95 | 8.06 | 7.88 | 7.98 | +0.13% | 126,231 | 100,532,446 |
| 2024-10-29 | 7.96 | 8.04 | 7.83 | 7.97 | +0.13% | 180,469 | 143,189,754 |
| 2024-10-28 | 8 | 8.08 | 7.82 | 7.96 | 0% | 168,089 | 133,342,414 |
| 2024-10-25 | 7.77 | 8.01 | 7.76 | 7.96 | +2.05% | 161,157 | 127,592,710 |
| 2024-10-24 | 8.07 | 8.07 | 7.71 | 7.8 | -3.47% | 253,253 | 198,045,212 |
| 2024-10-23 | 8.19 | 8.37 | 7.96 | 8.08 | +3.46% | 283,365 | 229,450,528 |
| 2024-10-22 | 7.75 | 7.82 | 7.47 | 7.81 | +0.77% | 210,821 | 161,807,208 |
| 2024-10-21 | 7.75 | 7.94 | 7.56 | 7.75 | +1.31% | 184,760 | 143,117,275 |
| 2024-10-18 | 7.57 | 7.85 | 7.49 | 7.65 | +0.92% | 193,527 | 147,894,655 |
| 2024-10-17 | 7.75 | 7.86 | 7.58 | 7.58 | -2.57% | 138,705 | 106,864,774 |
| 2024-10-16 | 7.72 | 7.95 | 7.72 | 7.78 | -0.77% | 81,596 | 63,819,578 |
| 2024-10-15 | 8.01 | 8.06 | 7.82 | 7.84 | -2.85% | 115,765 | 91,957,833 |
| 2024-10-14 | 7.91 | 8.08 | 7.78 | 8.07 | +2.15% | 150,148 | 119,107,519 |
| 2024-10-11 | 8.08 | 8.16 | 7.82 | 7.9 | -3.19% | 165,390 | 131,955,261 |
| 2024-10-10 | 8.21 | 8.57 | 8.01 | 8.16 | -0.49% | 296,130 | 245,319,929 |
| 2024-10-09 | 8.1 | 8.47 | 7.59 | 8.2 | +0.99% | 472,947 | 385,763,283 |
| 2024-10-08 | 8.7 | 8.71 | 7.79 | 8.12 | +2.53% | 446,160 | 367,398,387 |
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：