股票概览
9.88
+0.41%
+0.04
9.92
开盘价
9.92
最高价
9.75
最低价
32,873
成交量
数据更新至: 2025-03-25
技术指标
9.93
MA5 (5日均线)
9.92
MA10 (10日均线)
9.75
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 | 9.92 | 9.92 | 9.75 | 9.88 | +0.41% | 32,873 | 32,358,337 |
| 2025-03-24 | 9.98 | 10.19 | 9.67 | 9.84 | -1.3% | 116,451 | 115,663,141 |
| 2025-03-21 | 9.9 | 10.02 | 9.85 | 9.97 | +0.2% | 76,568 | 76,108,907 |
| 2025-03-20 | 9.97 | 10.04 | 9.91 | 9.95 | -0.6% | 60,407 | 60,211,548 |
| 2025-03-19 | 10.2 | 10.2 | 9.9 | 10.01 | -1.57% | 129,637 | 129,475,666 |
| 2025-03-18 | 10.35 | 10.36 | 10.12 | 10.17 | -2.12% | 122,518 | 125,113,106 |
| 2025-03-17 | 9.81 | 10.49 | 9.79 | 10.39 | +5.8% | 253,735 | 260,128,498 |
| 2025-03-14 | 9.61 | 9.85 | 9.58 | 9.82 | +1.97% | 85,487 | 83,240,632 |
| 2025-03-13 | 9.56 | 9.63 | 9.45 | 9.63 | +0.63% | 71,355 | 68,099,646 |
| 2025-03-12 | 9.55 | 9.6 | 9.54 | 9.57 | +0.31% | 50,452 | 48,285,698 |
| 2025-03-11 | 9.42 | 9.55 | 9.39 | 9.54 | +0.21% | 48,156 | 45,705,260 |
| 2025-03-10 | 9.48 | 9.55 | 9.43 | 9.52 | +0.42% | 33,288 | 31,578,086 |
| 2025-03-07 | 9.6 | 9.6 | 9.46 | 9.48 | -1.66% | 57,553 | 54,734,219 |
| 2025-03-06 | 9.54 | 9.66 | 9.5 | 9.64 | +0.84% | 58,700 | 56,328,749 |
| 2025-03-05 | 9.61 | 9.65 | 9.36 | 9.56 | -0.73% | 55,407 | 52,596,472 |
| 2025-03-04 | 9.4 | 9.72 | 9.33 | 9.63 | +1.8% | 65,489 | 62,622,855 |
| 2025-03-03 | 9.56 | 9.67 | 9.42 | 9.46 | -0.73% | 74,810 | 71,463,014 |
| 2025-02-28 | 9.8 | 9.83 | 9.5 | 9.53 | -3.05% | 89,982 | 86,872,949 |
| 2025-02-27 | 9.69 | 9.94 | 9.66 | 9.83 | +1.76% | 111,747 | 109,252,438 |
| 2025-02-26 | 9.64 | 9.74 | 9.63 | 9.66 | +0.1% | 46,985 | 45,500,722 |
| 2025-02-25 | 9.73 | 9.8 | 9.61 | 9.65 | -1.53% | 63,284 | 61,437,792 |
| 2025-02-24 | 9.73 | 9.87 | 9.69 | 9.8 | +0.31% | 66,198 | 64,674,521 |
| 2025-02-21 | 9.83 | 9.84 | 9.64 | 9.77 | -0.71% | 82,098 | 79,906,713 |
| 2025-02-20 | 9.62 | 9.98 | 9.6 | 9.84 | +2.29% | 115,983 | 113,948,246 |
| 2025-02-19 | 9.56 | 9.66 | 9.54 | 9.62 | +0.31% | 50,804 | 48,755,716 |
| 2025-02-18 | 9.88 | 9.89 | 9.57 | 9.59 | -3.13% | 65,642 | 63,699,205 |
| 2025-02-17 | 9.9 | 9.97 | 9.82 | 9.9 | 0% | 65,701 | 65,041,035 |
| 2025-02-14 | 9.93 | 10.03 | 9.83 | 9.9 | -0.3% | 66,508 | 65,945,514 |
| 2025-02-13 | 10.03 | 10.05 | 9.91 | 9.93 | -0.9% | 56,680 | 56,554,898 |
| 2025-02-12 | 9.95 | 10.02 | 9.89 | 10.02 | +0.3% | 66,054 | 65,781,266 |
| 2025-02-11 | 10.02 | 10.09 | 9.92 | 9.99 | -0.3% | 66,497 | 66,464,477 |
| 2025-02-10 | 9.75 | 10.03 | 9.72 | 10.02 | +2.87% | 75,505 | 74,645,439 |
| 2025-02-07 | 9.75 | 9.85 | 9.62 | 9.74 | +0.41% | 74,665 | 72,854,534 |
| 2025-02-06 | 9.52 | 9.7 | 9.39 | 9.7 | +1.89% | 57,806 | 55,422,463 |
| 2025-02-05 | 9.44 | 9.56 | 9.38 | 9.52 | +1.06% | 42,525 | 40,350,991 |
| 2025-01-27 | 9.68 | 9.73 | 9.42 | 9.42 | -1.67% | 40,045 | 38,317,039 |
| 2025-01-24 | 9.4 | 9.6 | 9.32 | 9.58 | +1.81% | 56,040 | 53,131,785 |
| 2025-01-23 | 9.5 | 9.68 | 9.41 | 9.41 | 0% | 68,415 | 65,368,944 |
| 2025-01-22 | 9.61 | 9.61 | 9.4 | 9.41 | -2.08% | 47,329 | 44,834,029 |
| 2025-01-21 | 9.69 | 9.75 | 9.53 | 9.61 | -0.72% | 52,442 | 50,353,890 |
| 2025-01-20 | 9.76 | 9.79 | 9.53 | 9.68 | -0.21% | 72,066 | 69,763,488 |
| 2025-01-17 | 9.71 | 9.76 | 9.6 | 9.7 | -0.61% | 52,631 | 50,947,697 |
| 2025-01-16 | 9.83 | 10.02 | 9.65 | 9.76 | -0.81% | 106,388 | 104,575,189 |
| 2025-01-15 | 9.6 | 10.33 | 9.54 | 9.84 | +2.5% | 150,529 | 149,190,984 |
| 2025-01-14 | 9.31 | 9.61 | 9.23 | 9.6 | +4.23% | 67,187 | 63,719,416 |
| 2025-01-13 | 9.18 | 9.23 | 8.89 | 9.21 | -0.43% | 52,183 | 47,491,830 |
| 2025-01-10 | 9.53 | 9.58 | 9.22 | 9.25 | -3.04% | 57,260 | 53,829,255 |
| 2025-01-09 | 9.5 | 9.65 | 9.47 | 9.54 | -0.31% | 48,367 | 46,240,932 |
| 2025-01-08 | 9.55 | 9.69 | 9.29 | 9.57 | +0.42% | 78,102 | 74,343,385 |
| 2025-01-07 | 9.4 | 9.55 | 9.29 | 9.53 | +1.17% | 67,575 | 63,626,340 |
| 2025-01-06 | 9.67 | 9.69 | 9.27 | 9.42 | -2.69% | 80,300 | 75,816,318 |
| 2025-01-03 | 10.21 | 10.21 | 9.56 | 9.68 | -3.87% | 104,683 | 102,823,310 |
| 2025-01-02 | 10.22 | 10.49 | 10.03 | 10.07 | -1.47% | 107,704 | 110,665,247 |
| 2024-12-31 | 10.32 | 10.55 | 10.13 | 10.22 | -1.06% | 95,891 | 98,985,252 |
| 2024-12-30 | 10.48 | 10.48 | 10.17 | 10.33 | -1.43% | 74,210 | 76,228,081 |
| 2024-12-27 | 10.29 | 10.59 | 10.19 | 10.48 | +1.26% | 102,410 | 107,332,467 |
| 2024-12-26 | 10.43 | 10.59 | 10.3 | 10.35 | -1.43% | 127,094 | 132,300,706 |
| 2024-12-25 | 10.6 | 10.96 | 10.22 | 10.5 | -7.16% | 281,520 | 295,848,210 |
| 2024-12-24 | 11.39 | 11.72 | 11.08 | 11.31 | +6.2% | 314,140 | 360,609,663 |
| 2024-12-23 | 11.3 | 11.3 | 10.55 | 10.65 | -6.08% | 160,880 | 174,440,739 |
| 2024-12-20 | 11.27 | 11.71 | 11.27 | 11.34 | -0.53% | 144,854 | 166,122,042 |
| 2024-12-19 | 11.35 | 11.73 | 11.23 | 11.4 | -2.56% | 169,581 | 193,908,153 |
| 2024-12-18 | 11.3 | 12 | 11.01 | 11.7 | +3.91% | 262,399 | 304,388,949 |
| 2024-12-17 | 12.01 | 12.16 | 11.22 | 11.26 | -6.09% | 195,675 | 224,197,910 |
| 2024-12-16 | 12.04 | 12.22 | 11.81 | 11.99 | -2.12% | 229,851 | 275,266,334 |
| 2024-12-13 | 12.5 | 12.76 | 12.14 | 12.25 | -2.39% | 348,510 | 431,279,992 |
| 2024-12-12 | 12.22 | 13.09 | 12.12 | 12.55 | +5.11% | 596,226 | 746,947,634 |
| 2024-12-11 | 11.36 | 11.94 | 11.36 | 11.94 | +10.05% | 161,307 | 190,618,003 |
| 2024-12-10 | 11.04 | 11.2 | 10.84 | 10.85 | +0.18% | 133,070 | 146,297,663 |
| 2024-12-09 | 11.29 | 11.29 | 10.8 | 10.83 | -3.9% | 166,380 | 182,522,812 |
| 2024-12-06 | 11.23 | 11.32 | 10.91 | 11.27 | -0.44% | 163,730 | 182,436,715 |
| 2024-12-05 | 11.3 | 11.38 | 11.18 | 11.32 | -0.44% | 139,128 | 156,654,068 |
| 2024-12-04 | 11.94 | 12.01 | 11.26 | 11.37 | -4.77% | 210,064 | 243,495,291 |
| 2024-12-03 | 12.3 | 12.5 | 11.86 | 11.94 | -3.55% | 239,743 | 289,914,562 |
| 2024-12-02 | 12.33 | 12.49 | 12.13 | 12.38 | +0.41% | 231,755 | 286,061,387 |
| 2024-11-29 | 11.98 | 12.58 | 11.88 | 12.33 | +1.48% | 263,108 | 322,562,932 |
| 2024-11-28 | 11.77 | 12.56 | 11.69 | 12.15 | +2.45% | 276,145 | 336,580,759 |
| 2024-11-27 | 11.85 | 11.95 | 11.09 | 11.86 | -2.71% | 249,670 | 287,890,405 |
| 2024-11-26 | 11.63 | 12.59 | 11.35 | 12.19 | +3.13% | 288,039 | 348,401,288 |
| 2024-11-25 | 12.08 | 12.34 | 11.28 | 11.82 | -2.8% | 326,383 | 384,426,317 |
| 2024-11-22 | 12.54 | 13.32 | 12.12 | 12.16 | -5.96% | 445,851 | 565,013,428 |
| 2024-11-21 | 12.28 | 13.69 | 11.88 | 12.93 | +3.19% | 577,041 | 745,155,864 |
| 2024-11-20 | 11.66 | 12.77 | 11.5 | 12.53 | +2.79% | 544,165 | 668,274,140 |
| 2024-11-19 | 12.51 | 13.95 | 12.19 | 12.19 | -9.97% | 643,543 | 828,974,482 |
| 2024-11-18 | 12 | 13.54 | 11.08 | 13.54 | +9.99% | 814,342 | 1,001,446,726 |
| 2024-11-15 | 10.45 | 12.31 | 10.27 | 12.31 | +10.01% | 625,650 | 735,333,734 |
| 2024-11-14 | 12.05 | 12.05 | 10.84 | 11.19 | +2.19% | 669,212 | 765,085,125 |
| 2024-11-13 | 10.95 | 10.95 | 10.95 | 10.95 | +10.05% | 63,061 | 69,051,806 |
| 2024-11-12 | 10.01 | 10.12 | 9.87 | 9.95 | -0.4% | 114,008 | 114,182,006 |
| 2024-11-11 | 10.08 | 10.09 | 9.83 | 9.99 | -1.87% | 128,342 | 127,463,778 |
| 2024-11-08 | 10.15 | 10.32 | 9.92 | 10.18 | -0.78% | 182,688 | 184,596,154 |
| 2024-11-07 | 9.78 | 10.48 | 9.68 | 10.26 | +3.53% | 230,975 | 235,582,018 |
| 2024-11-06 | 9.75 | 10.16 | 9.5 | 9.91 | +2.59% | 218,440 | 215,368,760 |
| 2024-11-05 | 9.58 | 9.78 | 9.48 | 9.66 | +1.26% | 107,206 | 103,575,428 |
| 2024-11-04 | 9.28 | 9.57 | 9.25 | 9.54 | +2.8% | 79,572 | 74,762,724 |
| 2024-11-01 | 9.72 | 9.9 | 9.27 | 9.28 | -5.31% | 135,537 | 128,697,330 |
| 2024-10-31 | 9.55 | 9.96 | 9.38 | 9.8 | +1.55% | 162,371 | 157,042,693 |
| 2024-10-30 | 9.58 | 9.68 | 9.45 | 9.65 | +0.21% | 104,248 | 99,719,278 |
| 2024-10-29 | 9.97 | 10.04 | 9.6 | 9.63 | -4.37% | 164,602 | 160,362,698 |
| 2024-10-28 | 9.54 | 10.17 | 9.51 | 10.07 | +5.45% | 220,032 | 219,109,546 |
| 2024-10-25 | 9.14 | 9.61 | 9.12 | 9.55 | +4.37% | 183,682 | 173,397,202 |
| 2024-10-24 | 9.04 | 9.28 | 9 | 9.15 | +1.33% | 82,074 | 75,217,503 |
| 2024-10-23 | 9 | 9.19 | 8.98 | 9.03 | -0.22% | 90,060 | 81,619,184 |
| 2024-10-22 | 8.79 | 9.08 | 8.79 | 9.05 | +2.14% | 99,191 | 88,941,038 |
| 2024-10-21 | 8.96 | 8.96 | 8.78 | 8.86 | -0.11% | 96,407 | 85,440,386 |
| 2024-10-18 | 8.69 | 8.94 | 8.66 | 8.87 | +1.95% | 84,549 | 74,707,789 |
| 2024-10-17 | 8.69 | 8.87 | 8.69 | 8.7 | -0.68% | 66,865 | 58,734,550 |
| 2024-10-16 | 8.68 | 8.85 | 8.64 | 8.76 | +0.69% | 68,424 | 59,952,520 |
| 2024-10-15 | 8.77 | 8.95 | 8.69 | 8.7 | -1.81% | 81,462 | 71,936,964 |
| 2024-10-14 | 8.7 | 8.86 | 8.55 | 8.86 | +1.61% | 86,870 | 75,770,627 |
| 2024-10-11 | 8.7 | 8.94 | 8.57 | 8.72 | -0.57% | 119,971 | 105,388,040 |
| 2024-10-10 | 8.56 | 8.96 | 8.56 | 8.77 | +2.33% | 132,308 | 116,454,456 |
| 2024-10-09 | 9.32 | 9.32 | 8.55 | 8.57 | -9.79% | 181,178 | 160,477,553 |
| 2024-10-08 | 10.06 | 10.12 | 8.97 | 9.5 | +2.93% | 280,114 | 267,134,172 |
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：