股票概览
9.69
-0.1%
-0.01
9.61
开盘价
9.74
最高价
9.53
最低价
405,753
成交量
数据更新至: 2025-03-25
技术指标
9.62
MA5 (5日均线)
9.54
MA10 (10日均线)
9.47
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 | 9.61 | 9.74 | 9.53 | 9.69 | -0.1% | 405,753 | 390,658,926 |
| 2025-03-24 | 9.43 | 9.95 | 9.37 | 9.7 | +3.3% | 878,228 | 847,716,350 |
| 2025-03-21 | 9.61 | 9.67 | 9.37 | 9.39 | -2.39% | 469,619 | 445,376,015 |
| 2025-03-20 | 9.66 | 9.72 | 9.59 | 9.62 | -0.72% | 461,090 | 444,070,019 |
| 2025-03-19 | 9.51 | 9.77 | 9.5 | 9.69 | +1.47% | 746,499 | 720,238,267 |
| 2025-03-18 | 9.54 | 9.58 | 9.45 | 9.55 | +0.53% | 358,925 | 341,679,107 |
| 2025-03-17 | 9.55 | 9.55 | 9.47 | 9.5 | +0.21% | 336,617 | 320,073,218 |
| 2025-03-14 | 9.3 | 9.49 | 9.28 | 9.48 | +1.72% | 441,094 | 415,271,538 |
| 2025-03-13 | 9.45 | 9.46 | 9.23 | 9.32 | -1.58% | 401,906 | 375,064,704 |
| 2025-03-12 | 9.38 | 9.55 | 9.36 | 9.47 | +0.85% | 551,318 | 522,682,325 |
| 2025-03-11 | 9.39 | 9.4 | 9.28 | 9.39 | -1.16% | 387,259 | 361,119,731 |
| 2025-03-10 | 9.41 | 9.55 | 9.37 | 9.5 | +2.04% | 550,264 | 520,930,875 |
| 2025-03-07 | 9.29 | 9.44 | 9.23 | 9.31 | -0.53% | 427,158 | 398,012,764 |
| 2025-03-06 | 9.24 | 9.37 | 9.24 | 9.36 | +0.86% | 412,030 | 384,365,786 |
| 2025-03-05 | 9.29 | 9.38 | 9.17 | 9.28 | -0.64% | 358,119 | 331,153,024 |
| 2025-03-04 | 9.21 | 9.34 | 9.13 | 9.34 | +1.08% | 304,152 | 281,522,736 |
| 2025-03-03 | 9.17 | 9.39 | 9.13 | 9.24 | +0.11% | 405,641 | 375,800,375 |
| 2025-02-28 | 9.68 | 9.71 | 9.2 | 9.23 | -5.14% | 746,811 | 704,240,643 |
| 2025-02-27 | 9.55 | 9.77 | 9.49 | 9.73 | +1.88% | 900,801 | 868,632,135 |
| 2025-02-26 | 9.36 | 9.58 | 9.3 | 9.55 | +2.47% | 640,115 | 604,925,862 |
| 2025-02-25 | 9.43 | 9.47 | 9.28 | 9.32 | -2.2% | 488,608 | 458,302,703 |
| 2025-02-24 | 9.59 | 9.64 | 9.46 | 9.53 | -0.83% | 487,834 | 465,818,036 |
| 2025-02-21 | 9.57 | 9.71 | 9.43 | 9.61 | +0.1% | 659,227 | 628,986,943 |
| 2025-02-20 | 9.58 | 9.75 | 9.53 | 9.6 | +0.52% | 604,690 | 581,735,905 |
| 2025-02-19 | 9.45 | 9.55 | 9.43 | 9.55 | +0.84% | 565,079 | 536,360,440 |
| 2025-02-18 | 9.9 | 9.93 | 9.44 | 9.47 | -5.11% | 867,997 | 839,659,283 |
| 2025-02-17 | 9.82 | 10.11 | 9.82 | 9.98 | +0.5% | 940,230 | 936,439,799 |
| 2025-02-14 | 9.72 | 10.07 | 9.72 | 9.93 | +1.74% | 979,208 | 971,966,209 |
| 2025-02-13 | 10 | 10.01 | 9.75 | 9.76 | -2.79% | 921,820 | 910,487,030 |
| 2025-02-12 | 9.99 | 10.11 | 9.9 | 10.04 | +0.4% | 1,003,356 | 1,002,235,427 |
| 2025-02-11 | 10.2 | 10.21 | 9.93 | 10 | -2.63% | 1,153,689 | 1,157,186,783 |
| 2025-02-10 | 9.84 | 10.73 | 9.79 | 10.27 | +2.8% | 2,066,607 | 2,124,949,362 |
| 2025-02-07 | 9.46 | 10.3 | 9.4 | 9.99 | +5.49% | 2,065,746 | 2,015,190,516 |
| 2025-02-06 | 9.26 | 9.49 | 9.23 | 9.47 | +0.74% | 1,074,345 | 1,007,162,664 |
| 2025-02-05 | 9.17 | 9.51 | 9.14 | 9.4 | +5.62% | 1,428,137 | 1,335,022,104 |
| 2025-01-27 | 9.06 | 9.1 | 8.88 | 8.9 | -0.45% | 561,279 | 503,507,201 |
| 2025-01-24 | 8.86 | 8.96 | 8.79 | 8.94 | +0.45% | 625,490 | 555,249,286 |
| 2025-01-23 | 9.08 | 9.24 | 8.9 | 8.9 | -1% | 829,715 | 753,861,232 |
| 2025-01-22 | 9.09 | 9.15 | 8.98 | 8.99 | -2.07% | 581,803 | 526,449,787 |
| 2025-01-21 | 9.39 | 9.41 | 9.02 | 9.18 | -1.61% | 903,452 | 828,632,138 |
| 2025-01-20 | 9.36 | 9.53 | 9.3 | 9.33 | -0.43% | 919,291 | 865,465,625 |
| 2025-01-17 | 9.46 | 9.6 | 9.15 | 9.37 | -1.88% | 1,221,644 | 1,141,636,264 |
| 2025-01-16 | 9.45 | 9.94 | 9.4 | 9.55 | -0.52% | 1,678,360 | 1,614,633,706 |
| 2025-01-15 | 9.07 | 9.97 | 8.98 | 9.6 | +4.35% | 2,020,629 | 1,896,496,641 |
| 2025-01-14 | 8.95 | 9.22 | 8.86 | 9.2 | +3.37% | 1,542,710 | 1,397,837,918 |
| 2025-01-13 | 9.1 | 9.15 | 8.77 | 8.9 | -6.12% | 1,546,942 | 1,381,778,854 |
| 2025-01-10 | 10.28 | 10.57 | 9.48 | 9.48 | -9.97% | 2,374,478 | 2,344,485,571 |
| 2025-01-09 | 11.12 | 11.43 | 10.53 | 10.53 | -10% | 2,633,078 | 2,849,717,344 |
| 2025-01-08 | 11.8 | 12.23 | 11.16 | 11.7 | +1.04% | 3,190,027 | 3,775,227,932 |
| 2025-01-07 | 12.7 | 12.7 | 11.04 | 11.58 | -0.43% | 3,554,743 | 4,163,695,450 |
| 2025-01-06 | 11.63 | 11.63 | 11.63 | 11.63 | +10.03% | 610,632 | 710,164,562 |
| 2025-01-03 | 9.55 | 10.57 | 9.5 | 10.57 | +9.99% | 1,144,596 | 1,173,345,796 |
| 2025-01-02 | 9.61 | 10.3 | 9.51 | 9.61 | +0.63% | 1,560,482 | 1,525,671,147 |
| 2024-12-31 | 9.68 | 9.75 | 9.39 | 9.55 | -3.24% | 1,052,924 | 1,006,075,652 |
| 2024-12-30 | 9.28 | 10.04 | 9.14 | 9.87 | +6.36% | 1,639,390 | 1,583,885,532 |
| 2024-12-27 | 9.11 | 9.39 | 9.05 | 9.28 | +1.31% | 864,150 | 799,108,750 |
| 2024-12-26 | 9.07 | 9.29 | 9.03 | 9.16 | -0.11% | 773,010 | 707,031,979 |
| 2024-12-25 | 9.68 | 9.8 | 9.16 | 9.17 | -4.08% | 977,876 | 916,633,695 |
| 2024-12-24 | 9.51 | 9.84 | 9.35 | 9.56 | -0.62% | 1,288,716 | 1,231,768,162 |
| 2024-12-23 | 9.41 | 10.3 | 9.27 | 9.62 | +2.23% | 2,191,189 | 2,125,928,431 |
| 2024-12-20 | 8.61 | 9.41 | 8.6 | 9.41 | +10.06% | 1,288,213 | 1,179,703,974 |
| 2024-12-19 | 8.44 | 8.57 | 8.37 | 8.55 | +0.47% | 238,641 | 202,055,612 |
| 2024-12-18 | 8.53 | 8.58 | 8.47 | 8.51 | -0.23% | 187,815 | 160,194,394 |
| 2024-12-17 | 8.69 | 8.73 | 8.49 | 8.53 | -2.18% | 295,666 | 253,943,234 |
| 2024-12-16 | 8.73 | 8.9 | 8.67 | 8.72 | -0.8% | 300,996 | 263,889,713 |
| 2024-12-13 | 9.08 | 9.08 | 8.77 | 8.79 | -3.62% | 480,881 | 428,150,952 |
| 2024-12-12 | 9.05 | 9.15 | 8.98 | 9.12 | +1% | 491,428 | 446,905,092 |
| 2024-12-11 | 8.96 | 9.03 | 8.91 | 9.03 | +0.33% | 355,373 | 319,840,643 |
| 2024-12-10 | 9.2 | 9.25 | 8.99 | 9 | -0.77% | 584,040 | 531,313,480 |
| 2024-12-09 | 9.19 | 9.22 | 8.93 | 9.07 | -0.44% | 548,333 | 498,795,137 |
| 2024-12-06 | 9.1 | 9.14 | 8.95 | 9.11 | +0.11% | 549,911 | 498,026,628 |
| 2024-12-05 | 8.99 | 9.2 | 8.94 | 9.1 | +2.13% | 670,581 | 607,374,093 |
| 2024-12-04 | 8.8 | 9.09 | 8.73 | 8.91 | +0.68% | 630,199 | 561,860,471 |
| 2024-12-03 | 8.87 | 8.94 | 8.75 | 8.85 | -0.56% | 366,723 | 324,076,512 |
| 2024-12-02 | 8.87 | 8.95 | 8.79 | 8.9 | +1.02% | 482,938 | 429,285,214 |
| 2024-11-29 | 8.55 | 8.85 | 8.55 | 8.81 | +2.68% | 556,718 | 489,150,373 |
| 2024-11-28 | 8.59 | 8.66 | 8.55 | 8.58 | -0.23% | 316,602 | 272,722,314 |
| 2024-11-27 | 8.48 | 8.6 | 8.28 | 8.6 | +0.7% | 385,102 | 325,264,497 |
| 2024-11-26 | 8.48 | 8.67 | 8.48 | 8.54 | -0.12% | 366,961 | 314,493,322 |
| 2024-11-25 | 8.45 | 8.58 | 8.4 | 8.55 | +0.71% | 352,219 | 299,266,050 |
| 2024-11-22 | 8.89 | 8.9 | 8.44 | 8.49 | -5.03% | 557,130 | 484,757,771 |
| 2024-11-21 | 8.87 | 9.05 | 8.74 | 8.94 | +0.45% | 585,971 | 520,953,107 |
| 2024-11-20 | 8.61 | 8.95 | 8.56 | 8.9 | +3.13% | 635,344 | 560,190,797 |
| 2024-11-19 | 8.51 | 8.64 | 8.39 | 8.63 | +2.37% | 445,538 | 379,648,740 |
| 2024-11-18 | 8.76 | 8.86 | 8.37 | 8.43 | -3.55% | 665,771 | 571,033,022 |
| 2024-11-15 | 8.88 | 9.11 | 8.74 | 8.74 | -2.24% | 713,680 | 638,247,044 |
| 2024-11-14 | 9.35 | 9.53 | 8.9 | 8.94 | -4.99% | 1,014,795 | 929,522,899 |
| 2024-11-13 | 9.8 | 9.98 | 9.31 | 9.41 | -8.91% | 1,850,854 | 1,776,927,340 |
| 2024-11-12 | 9.78 | 10.6 | 9.73 | 10.33 | +7.16% | 2,328,441 | 2,403,020,861 |
| 2024-11-11 | 8.92 | 9.88 | 8.9 | 9.64 | +7.35% | 1,459,792 | 1,378,561,570 |
| 2024-11-08 | 9.2 | 9.34 | 8.93 | 8.98 | -1.64% | 885,093 | 806,508,455 |
| 2024-11-07 | 8.9 | 9.13 | 8.82 | 9.13 | +0.55% | 796,897 | 720,898,320 |
| 2024-11-06 | 9.1 | 9.36 | 9.01 | 9.08 | -0.22% | 1,081,304 | 986,454,112 |
| 2024-11-05 | 8.98 | 9.23 | 8.94 | 9.1 | +1.11% | 1,210,727 | 1,096,434,046 |
| 2024-11-04 | 8.99 | 9.23 | 8.78 | 9 | +2.51% | 1,425,917 | 1,283,213,816 |
| 2024-11-01 | 8.3 | 9.11 | 8.22 | 8.78 | +5.66% | 1,530,029 | 1,335,732,430 |
| 2024-10-31 | 8.21 | 8.44 | 8.2 | 8.31 | +0.85% | 555,872 | 463,325,722 |
| 2024-10-30 | 8.3 | 8.36 | 8.15 | 8.24 | -1.67% | 601,041 | 496,005,644 |
| 2024-10-29 | 8.58 | 8.59 | 8.33 | 8.38 | -2.33% | 653,673 | 551,076,662 |
| 2024-10-28 | 8.36 | 8.59 | 8.29 | 8.58 | +2.39% | 759,204 | 644,431,419 |
| 2024-10-25 | 8.2 | 8.39 | 8.2 | 8.38 | +0.24% | 748,941 | 623,332,705 |
| 2024-10-24 | 8.38 | 8.67 | 8.34 | 8.36 | +1.21% | 1,136,879 | 968,091,128 |
| 2024-10-23 | 8.36 | 8.41 | 8.22 | 8.26 | -0.96% | 672,435 | 558,230,088 |
| 2024-10-22 | 8.3 | 8.45 | 8.21 | 8.34 | -0.36% | 790,600 | 659,158,444 |
| 2024-10-21 | 8.09 | 8.47 | 7.95 | 8.37 | +3.59% | 1,202,812 | 984,697,877 |
| 2024-10-18 | 7.78 | 8.15 | 7.74 | 8.08 | +3.72% | 1,051,493 | 845,012,215 |
| 2024-10-17 | 7.76 | 8 | 7.71 | 7.79 | +0.39% | 617,000 | 483,274,074 |
| 2024-10-16 | 7.66 | 7.83 | 7.63 | 7.76 | +0.26% | 365,046 | 282,826,084 |
| 2024-10-15 | 7.75 | 7.92 | 7.69 | 7.74 | -0.9% | 404,951 | 316,458,860 |
| 2024-10-14 | 7.6 | 7.83 | 7.6 | 7.81 | +1.69% | 473,068 | 366,120,186 |
| 2024-10-11 | 8.06 | 8.06 | 7.57 | 7.68 | -3.64% | 559,637 | 435,517,224 |
| 2024-10-10 | 7.93 | 8.18 | 7.81 | 7.97 | +0.63% | 650,597 | 522,615,474 |
| 2024-10-09 | 8.57 | 8.57 | 7.92 | 7.92 | -10% | 1,060,105 | 867,152,634 |
| 2024-10-08 | 9.26 | 9.26 | 8.24 | 8.8 | +4.51% | 1,484,854 | 1,302,206,003 |
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：