股票概览
9.46
+0.75%
+0.07
9.34
开盘价
9.49
最高价
9.18
最低价
35,790
成交量
数据更新至: 2025-03-25
技术指标
9.78
MA5 (5日均线)
9.99
MA10 (10日均线)
10.04
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 | 9.34 | 9.49 | 9.18 | 9.46 | +0.75% | 35,790 | 33,192,866 |
| 2025-03-24 | 9.9 | 9.94 | 9.12 | 9.39 | -5.63% | 108,791 | 102,988,013 |
| 2025-03-21 | 9.9 | 9.99 | 9.76 | 9.95 | 0% | 61,839 | 60,976,276 |
| 2025-03-20 | 10.05 | 10.08 | 9.69 | 9.95 | -1.78% | 100,946 | 99,804,520 |
| 2025-03-19 | 10.15 | 10.27 | 10.01 | 10.13 | +0.4% | 66,534 | 67,403,278 |
| 2025-03-18 | 10.15 | 10.35 | 10.01 | 10.09 | -0.59% | 77,405 | 78,611,776 |
| 2025-03-17 | 10.35 | 10.35 | 10.12 | 10.15 | -0.98% | 45,439 | 46,243,800 |
| 2025-03-14 | 10.16 | 10.25 | 10.1 | 10.25 | +1.08% | 53,181 | 54,127,843 |
| 2025-03-13 | 10.4 | 10.44 | 10 | 10.14 | -2.5% | 73,021 | 74,148,959 |
| 2025-03-12 | 10.28 | 10.67 | 10.28 | 10.4 | +1.07% | 94,314 | 98,641,580 |
| 2025-03-11 | 10.13 | 10.44 | 10.05 | 10.29 | +0.1% | 72,574 | 74,570,505 |
| 2025-03-10 | 10.2 | 10.36 | 10.09 | 10.28 | -0.19% | 68,367 | 69,901,901 |
| 2025-03-07 | 10.3 | 10.4 | 10.15 | 10.3 | +0.68% | 91,367 | 93,768,441 |
| 2025-03-06 | 10.09 | 10.38 | 9.96 | 10.23 | +1.69% | 90,589 | 92,856,101 |
| 2025-03-05 | 10.11 | 10.24 | 9.91 | 10.06 | -1.37% | 65,236 | 65,352,134 |
| 2025-03-04 | 9.67 | 10.25 | 9.64 | 10.2 | +4.62% | 99,507 | 99,228,576 |
| 2025-03-03 | 9.65 | 9.96 | 9.59 | 9.75 | +0.83% | 66,072 | 64,883,177 |
| 2025-02-28 | 10.04 | 10.08 | 9.63 | 9.67 | -4.07% | 72,941 | 71,597,440 |
| 2025-02-27 | 10.07 | 10.26 | 9.87 | 10.08 | +0.1% | 76,109 | 76,487,390 |
| 2025-02-26 | 10 | 10.14 | 9.88 | 10.07 | +1.72% | 85,718 | 85,808,885 |
| 2025-02-25 | 9.9 | 10.25 | 9.8 | 9.9 | -0.4% | 85,994 | 86,543,642 |
| 2025-02-24 | 10.03 | 10.17 | 9.76 | 9.94 | -1.97% | 95,999 | 95,408,383 |
| 2025-02-21 | 10.32 | 10.55 | 10.05 | 10.14 | -1.93% | 93,906 | 95,523,148 |
| 2025-02-20 | 9.72 | 10.69 | 9.72 | 10.34 | +5.73% | 175,368 | 180,395,505 |
| 2025-02-19 | 9.5 | 9.78 | 9.5 | 9.78 | +2.62% | 62,458 | 60,351,067 |
| 2025-02-18 | 9.88 | 9.93 | 9.46 | 9.53 | -4.12% | 66,368 | 64,292,312 |
| 2025-02-17 | 9.88 | 10.05 | 9.8 | 9.94 | +0.1% | 62,023 | 61,559,787 |
| 2025-02-14 | 9.9 | 10.05 | 9.82 | 9.93 | -0.1% | 47,593 | 47,106,984 |
| 2025-02-13 | 10.15 | 10.15 | 9.92 | 9.94 | -2.07% | 59,018 | 59,026,640 |
| 2025-02-12 | 9.98 | 10.23 | 9.85 | 10.15 | +2.22% | 79,963 | 80,759,488 |
| 2025-02-11 | 9.91 | 9.99 | 9.72 | 9.93 | +0.2% | 50,268 | 49,509,348 |
| 2025-02-10 | 9.8 | 10.03 | 9.67 | 9.91 | +1.64% | 76,979 | 75,598,759 |
| 2025-02-07 | 9.52 | 9.88 | 9.47 | 9.75 | +1.99% | 80,893 | 78,930,991 |
| 2025-02-06 | 9.4 | 9.56 | 9.19 | 9.56 | +1.59% | 75,024 | 70,588,298 |
| 2025-02-05 | 9.33 | 9.48 | 9.29 | 9.41 | +1.29% | 43,070 | 40,494,790 |
| 2025-01-27 | 9.37 | 9.7 | 9.22 | 9.29 | +0.11% | 67,381 | 63,718,306 |
| 2025-01-24 | 9.19 | 9.41 | 9.1 | 9.28 | +0.76% | 57,116 | 52,715,773 |
| 2025-01-23 | 9.39 | 9.8 | 9.21 | 9.21 | -1.07% | 78,023 | 73,948,402 |
| 2025-01-22 | 9.24 | 9.78 | 9.1 | 9.31 | +0.76% | 101,196 | 95,681,838 |
| 2025-01-21 | 9.46 | 9.51 | 9.12 | 9.24 | -2.22% | 50,682 | 46,846,516 |
| 2025-01-20 | 9.39 | 9.56 | 9.16 | 9.45 | +2.38% | 58,819 | 55,237,826 |
| 2025-01-17 | 9.36 | 9.4 | 9.2 | 9.23 | -1.49% | 45,314 | 42,028,388 |
| 2025-01-16 | 9.3 | 9.62 | 9.27 | 9.37 | +1.19% | 57,515 | 54,311,909 |
| 2025-01-15 | 9.44 | 9.48 | 9.24 | 9.26 | -2.01% | 48,655 | 45,347,854 |
| 2025-01-14 | 9.01 | 9.45 | 9.01 | 9.45 | +5.35% | 77,445 | 71,929,782 |
| 2025-01-13 | 8.63 | 9.01 | 8.46 | 8.97 | +1.82% | 69,067 | 60,821,818 |
| 2025-01-10 | 9.34 | 9.4 | 8.81 | 8.81 | -6.18% | 65,736 | 59,645,025 |
| 2025-01-09 | 9.11 | 9.45 | 9.1 | 9.39 | +1.84% | 64,103 | 59,916,914 |
| 2025-01-08 | 9.18 | 9.29 | 8.86 | 9.22 | +0.44% | 58,234 | 52,952,130 |
| 2025-01-07 | 8.91 | 9.18 | 8.9 | 9.18 | +3.15% | 53,632 | 48,466,885 |
| 2025-01-06 | 8.93 | 9.02 | 8.56 | 8.9 | -0.89% | 66,179 | 58,417,363 |
| 2025-01-03 | 9.73 | 9.82 | 8.95 | 8.98 | -7.71% | 108,412 | 99,592,597 |
| 2025-01-02 | 9.55 | 10.18 | 9.48 | 9.73 | +1.25% | 110,077 | 108,742,173 |
| 2024-12-31 | 9.88 | 10.03 | 9.57 | 9.61 | -2.73% | 47,863 | 46,653,360 |
| 2024-12-30 | 9.8 | 9.94 | 9.39 | 9.88 | -0.1% | 76,708 | 74,436,289 |
| 2024-12-27 | 9.62 | 10.05 | 9.54 | 9.89 | +3.45% | 84,303 | 83,629,630 |
| 2024-12-26 | 9.43 | 9.73 | 9.42 | 9.56 | +1.38% | 58,400 | 56,124,119 |
| 2024-12-25 | 9.86 | 9.87 | 9.3 | 9.43 | -4.46% | 93,068 | 88,172,604 |
| 2024-12-24 | 9.76 | 9.9 | 9.61 | 9.87 | +0.82% | 71,316 | 69,521,660 |
| 2024-12-23 | 10.39 | 10.4 | 9.73 | 9.79 | -6.05% | 112,616 | 112,310,654 |
| 2024-12-20 | 10.5 | 10.67 | 10.39 | 10.42 | -1.23% | 70,526 | 74,062,232 |
| 2024-12-19 | 10.17 | 10.57 | 10.13 | 10.55 | +2.23% | 82,133 | 85,690,498 |
| 2024-12-18 | 10.18 | 10.45 | 9.97 | 10.32 | +0.98% | 86,733 | 89,006,752 |
| 2024-12-17 | 10.72 | 10.72 | 10.16 | 10.22 | -4.31% | 115,636 | 119,147,245 |
| 2024-12-16 | 10.98 | 11.12 | 10.59 | 10.68 | -5.4% | 151,570 | 163,540,427 |
| 2024-12-13 | 11.76 | 11.82 | 11.28 | 11.29 | -3.91% | 120,930 | 138,947,425 |
| 2024-12-12 | 11.45 | 11.81 | 11.35 | 11.75 | +3.16% | 152,901 | 178,098,367 |
| 2024-12-11 | 11.61 | 11.61 | 11.2 | 11.39 | -2.65% | 181,724 | 206,421,888 |
| 2024-12-10 | 11.87 | 12.2 | 11.5 | 11.7 | -4.8% | 309,022 | 364,621,988 |
| 2024-12-09 | 12.29 | 12.6 | 12.29 | 12.29 | -9.96% | 226,649 | 279,730,909 |
| 2024-12-06 | 13.54 | 14.15 | 13.38 | 13.65 | +0.81% | 251,347 | 346,159,713 |
| 2024-12-05 | 12.2 | 13.54 | 12.15 | 13.54 | +9.99% | 203,378 | 264,224,126 |
| 2024-12-04 | 12.8 | 12.88 | 12.22 | 12.31 | -4.8% | 135,222 | 168,045,364 |
| 2024-12-03 | 12.76 | 13.09 | 12.54 | 12.93 | +0.86% | 145,678 | 186,402,834 |
| 2024-12-02 | 12.39 | 12.9 | 12.25 | 12.82 | +4.4% | 165,694 | 208,278,189 |
| 2024-11-29 | 11.93 | 12.35 | 11.71 | 12.28 | +2.42% | 131,180 | 158,761,753 |
| 2024-11-28 | 11.71 | 12.4 | 11.69 | 11.99 | +1.87% | 129,437 | 156,402,568 |
| 2024-11-27 | 11.71 | 11.89 | 11.25 | 11.77 | +0.6% | 114,378 | 132,300,067 |
| 2024-11-26 | 11.9 | 12.34 | 11.56 | 11.7 | -2.66% | 113,214 | 134,649,777 |
| 2024-11-25 | 12.2 | 12.42 | 11.51 | 12.02 | -5.73% | 192,304 | 228,654,856 |
| 2024-11-22 | 12.27 | 13.27 | 11.91 | 12.75 | +4.51% | 263,933 | 332,984,106 |
| 2024-11-21 | 11.78 | 12.56 | 11.52 | 12.2 | +3.57% | 188,110 | 227,553,645 |
| 2024-11-20 | 11.54 | 12.08 | 11.47 | 11.78 | +2.43% | 167,092 | 196,562,031 |
| 2024-11-19 | 11.25 | 11.52 | 10.91 | 11.5 | +0.17% | 205,162 | 230,460,200 |
| 2024-11-18 | 12.75 | 12.75 | 11.48 | 11.48 | -9.96% | 235,960 | 280,909,490 |
| 2024-11-15 | 13.62 | 14.1 | 12.61 | 12.75 | -8.54% | 302,953 | 399,320,949 |
| 2024-11-14 | 13.03 | 14.38 | 13 | 13.94 | +6.57% | 397,666 | 549,767,678 |
| 2024-11-13 | 11.83 | 13.08 | 11.53 | 13.08 | +10.01% | 315,037 | 392,289,485 |
| 2024-11-12 | 12.68 | 12.95 | 11.66 | 11.89 | -6.38% | 260,629 | 318,334,464 |
| 2024-11-11 | 12.8 | 13.32 | 12.63 | 12.7 | -3.86% | 287,861 | 370,990,107 |
| 2024-11-08 | 12.25 | 13.21 | 12.25 | 13.21 | +9.99% | 326,450 | 427,439,456 |
| 2024-11-07 | 11.96 | 12.2 | 11.7 | 12.01 | -0.58% | 166,519 | 198,231,271 |
| 2024-11-06 | 11.7 | 12.53 | 11.66 | 12.08 | +2.81% | 226,600 | 274,920,130 |
| 2024-11-05 | 12 | 12.17 | 11.5 | 11.75 | -2% | 259,775 | 303,974,962 |
| 2024-11-04 | 11.81 | 12.44 | 11.48 | 11.99 | -2.2% | 292,655 | 348,353,798 |
| 2024-11-01 | 13.78 | 13.78 | 11.61 | 12.26 | -3.01% | 544,154 | 694,837,497 |
| 2024-10-31 | 11.3 | 12.64 | 11.3 | 12.64 | +10.01% | 320,465 | 399,150,504 |
| 2024-10-30 | 10.5 | 11.82 | 9.98 | 11.49 | +6.49% | 376,472 | 401,376,978 |
| 2024-10-29 | 11.2 | 11.66 | 10.73 | 10.79 | -6.34% | 385,403 | 429,369,153 |
| 2024-10-28 | 11 | 11.52 | 10.71 | 11.52 | +10.03% | 432,819 | 488,287,026 |
| 2024-10-25 | 9.68 | 10.47 | 9.65 | 10.47 | +9.98% | 280,207 | 284,849,755 |
| 2024-10-24 | 9.83 | 10.15 | 9.46 | 9.52 | -3.05% | 183,637 | 178,396,693 |
| 2024-10-23 | 9.31 | 10.05 | 9.28 | 9.82 | +4.58% | 190,216 | 186,149,180 |
| 2024-10-22 | 9.15 | 9.65 | 8.96 | 9.39 | +2.07% | 198,567 | 185,232,586 |
| 2024-10-21 | 8.56 | 9.42 | 8.47 | 9.2 | +6.6% | 228,964 | 207,982,806 |
| 2024-10-18 | 8.66 | 8.79 | 8.58 | 8.63 | -0.35% | 144,590 | 125,364,630 |
| 2024-10-17 | 8.53 | 8.93 | 8.53 | 8.66 | +1.41% | 123,007 | 106,902,368 |
| 2024-10-16 | 8.28 | 8.78 | 8.27 | 8.54 | +1.07% | 100,343 | 85,363,029 |
| 2024-10-15 | 8.32 | 8.85 | 8.29 | 8.45 | +0.48% | 155,557 | 133,881,862 |
| 2024-10-14 | 8.08 | 8.47 | 7.88 | 8.41 | +1.94% | 123,172 | 100,426,174 |
| 2024-10-11 | 7.85 | 8.49 | 7.57 | 8.25 | +5.91% | 164,748 | 135,026,317 |
| 2024-10-10 | 7.7 | 7.95 | 7.45 | 7.79 | +0.26% | 107,805 | 83,144,481 |
| 2024-10-09 | 8.4 | 8.4 | 7.77 | 7.77 | -9.97% | 171,150 | 135,966,230 |
| 2024-10-08 | 9.53 | 9.54 | 8.15 | 8.63 | -2.04% | 311,801 | 276,218,509 |
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：