股票概览
9.62
+0.21%
+0.02
9.61
开盘价
9.64
最高价
9.55
最低价
43,896
成交量
数据更新至: 2025-03-25
技术指标
9.63
MA5 (5日均线)
9.81
MA10 (10日均线)
9.73
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 | 9.64 | 9.55 | 9.62 | +0.21% | 43,896 | 42,162,435 |
| 2025-03-24 | 9.59 | 9.74 | 9.5 | 9.6 | 0% | 113,372 | 108,833,864 |
| 2025-03-21 | 9.69 | 9.8 | 9.56 | 9.6 | -1.03% | 130,784 | 126,495,876 |
| 2025-03-20 | 9.61 | 9.81 | 9.61 | 9.7 | +0.62% | 130,397 | 126,507,675 |
| 2025-03-19 | 9.76 | 9.79 | 9.6 | 9.64 | -1.23% | 145,411 | 140,348,106 |
| 2025-03-18 | 9.82 | 9.87 | 9.73 | 9.76 | -0.81% | 170,131 | 166,621,594 |
| 2025-03-17 | 9.91 | 10.07 | 9.82 | 9.84 | -1.01% | 245,263 | 242,913,872 |
| 2025-03-14 | 10.14 | 10.21 | 9.69 | 9.94 | -1.97% | 323,667 | 320,540,309 |
| 2025-03-13 | 10.26 | 10.49 | 10.03 | 10.14 | -1.07% | 277,788 | 283,489,497 |
| 2025-03-12 | 10.27 | 10.35 | 9.95 | 10.25 | -0.1% | 389,600 | 395,622,967 |
| 2025-03-11 | 9.46 | 10.47 | 9.32 | 10.26 | +7.77% | 556,651 | 560,456,934 |
| 2025-03-10 | 9.39 | 9.6 | 9.32 | 9.52 | +2.37% | 143,057 | 135,382,133 |
| 2025-03-07 | 9.43 | 9.44 | 9.29 | 9.3 | -1.8% | 71,668 | 66,852,500 |
| 2025-03-06 | 9.4 | 9.48 | 9.28 | 9.47 | +1.18% | 121,782 | 114,133,981 |
| 2025-03-05 | 9.59 | 9.59 | 9.34 | 9.36 | -2.3% | 100,060 | 94,277,647 |
| 2025-03-04 | 9.53 | 9.6 | 9.48 | 9.58 | +0.31% | 53,406 | 50,990,978 |
| 2025-03-03 | 9.62 | 9.72 | 9.54 | 9.55 | -0.52% | 81,665 | 78,516,658 |
| 2025-02-28 | 9.85 | 9.87 | 9.55 | 9.6 | -3.03% | 188,177 | 181,403,725 |
| 2025-02-27 | 9.91 | 9.97 | 9.8 | 9.9 | +0.2% | 73,759 | 72,974,803 |
| 2025-02-26 | 9.73 | 9.89 | 9.66 | 9.88 | +2.17% | 94,534 | 92,972,616 |
| 2025-02-25 | 9.67 | 9.74 | 9.6 | 9.67 | -0.62% | 55,440 | 53,697,041 |
| 2025-02-24 | 9.63 | 9.95 | 9.63 | 9.73 | +1.04% | 99,304 | 96,986,634 |
| 2025-02-21 | 9.53 | 9.8 | 9.51 | 9.63 | +1.58% | 114,793 | 110,984,401 |
| 2025-02-20 | 9.5 | 9.55 | 9.44 | 9.48 | -0.52% | 46,590 | 44,228,879 |
| 2025-02-19 | 9.52 | 9.59 | 9.46 | 9.53 | +0.21% | 47,708 | 45,403,284 |
| 2025-02-18 | 9.65 | 9.68 | 9.49 | 9.51 | -1.45% | 57,627 | 55,185,418 |
| 2025-02-17 | 9.81 | 9.89 | 9.6 | 9.65 | -1.53% | 93,722 | 90,737,990 |
| 2025-02-14 | 9.72 | 9.85 | 9.71 | 9.8 | -0.1% | 48,674 | 47,540,207 |
| 2025-02-13 | 9.83 | 9.92 | 9.78 | 9.81 | -0.41% | 63,206 | 62,263,667 |
| 2025-02-12 | 9.78 | 9.88 | 9.7 | 9.85 | +0.92% | 49,272 | 48,166,675 |
| 2025-02-11 | 9.94 | 9.99 | 9.69 | 9.76 | -1.51% | 54,376 | 53,045,830 |
| 2025-02-10 | 9.81 | 10.02 | 9.72 | 9.91 | +1.64% | 70,271 | 69,588,491 |
| 2025-02-07 | 9.58 | 9.86 | 9.43 | 9.75 | +1.77% | 65,582 | 63,924,475 |
| 2025-02-06 | 9.5 | 9.63 | 9.43 | 9.58 | +0.52% | 53,332 | 50,897,342 |
| 2025-02-05 | 9.82 | 9.85 | 9.47 | 9.53 | -2.26% | 62,608 | 60,206,034 |
| 2025-01-27 | 9.8 | 9.96 | 9.75 | 9.75 | -0.51% | 51,664 | 50,911,805 |
| 2025-01-24 | 9.72 | 9.88 | 9.64 | 9.8 | +0.82% | 51,109 | 49,967,878 |
| 2025-01-23 | 9.66 | 9.86 | 9.65 | 9.72 | +1.14% | 62,176 | 60,671,480 |
| 2025-01-22 | 9.79 | 9.84 | 9.55 | 9.61 | -2.14% | 47,450 | 45,696,412 |
| 2025-01-21 | 9.91 | 9.99 | 9.8 | 9.82 | -0.81% | 53,982 | 53,432,657 |
| 2025-01-20 | 9.76 | 10.07 | 9.67 | 9.9 | +1.43% | 69,471 | 68,540,787 |
| 2025-01-17 | 9.71 | 9.8 | 9.62 | 9.76 | +0.41% | 39,228 | 38,149,376 |
| 2025-01-16 | 9.7 | 9.89 | 9.66 | 9.72 | +0.52% | 59,899 | 58,541,241 |
| 2025-01-15 | 9.59 | 9.72 | 9.42 | 9.67 | +0.83% | 78,237 | 75,115,069 |
| 2025-01-14 | 9.5 | 9.66 | 9.4 | 9.59 | +1.16% | 88,128 | 84,114,122 |
| 2025-01-13 | 9.33 | 9.51 | 9.23 | 9.48 | +1.61% | 60,019 | 56,608,599 |
| 2025-01-10 | 9.49 | 9.55 | 9.33 | 9.33 | -1.58% | 50,318 | 47,339,956 |
| 2025-01-09 | 9.61 | 9.64 | 9.47 | 9.48 | -1.46% | 44,737 | 42,631,895 |
| 2025-01-08 | 9.66 | 9.72 | 9.45 | 9.62 | -0.62% | 62,967 | 60,339,061 |
| 2025-01-07 | 9.99 | 10.06 | 9.65 | 9.68 | -3.39% | 85,116 | 83,194,702 |
| 2025-01-06 | 9.81 | 10.07 | 9.69 | 10.02 | +2.45% | 76,055 | 75,286,529 |
| 2025-01-03 | 9.82 | 10.08 | 9.75 | 9.78 | -0.41% | 70,222 | 69,441,587 |
| 2025-01-02 | 10.09 | 10.17 | 9.74 | 9.82 | -2.77% | 68,287 | 67,992,622 |
| 2024-12-31 | 10.35 | 10.39 | 10.08 | 10.1 | -2.23% | 63,183 | 64,386,706 |
| 2024-12-30 | 10.35 | 10.41 | 10.24 | 10.33 | -0.19% | 41,688 | 42,952,735 |
| 2024-12-27 | 10.27 | 10.41 | 10.22 | 10.35 | +0.98% | 54,417 | 56,280,978 |
| 2024-12-26 | 10.2 | 10.32 | 10.19 | 10.25 | +0.59% | 40,704 | 41,767,482 |
| 2024-12-25 | 10.29 | 10.3 | 10.11 | 10.19 | -1.07% | 41,338 | 42,040,556 |
| 2024-12-24 | 10.11 | 10.32 | 10.08 | 10.3 | +1.78% | 51,583 | 52,836,518 |
| 2024-12-23 | 10.35 | 10.37 | 10.1 | 10.12 | -2.32% | 67,948 | 69,360,830 |
| 2024-12-20 | 10.15 | 10.37 | 10.11 | 10.36 | +2.07% | 71,423 | 73,491,685 |
| 2024-12-19 | 10.24 | 10.29 | 10.09 | 10.15 | -1.46% | 76,288 | 77,622,509 |
| 2024-12-18 | 10.27 | 10.34 | 10.23 | 10.3 | +0.39% | 45,263 | 46,565,773 |
| 2024-12-17 | 10.3 | 10.36 | 10.22 | 10.26 | -0.58% | 72,255 | 74,271,161 |
| 2024-12-16 | 10.35 | 10.4 | 10.23 | 10.32 | -0.19% | 84,844 | 87,352,636 |
| 2024-12-13 | 10.61 | 10.61 | 10.34 | 10.34 | -2.82% | 143,037 | 148,730,807 |
| 2024-12-12 | 10.66 | 10.7 | 10.46 | 10.64 | -0.09% | 118,027 | 125,084,722 |
| 2024-12-11 | 10.58 | 10.88 | 10.53 | 10.65 | +1.24% | 148,280 | 158,485,197 |
| 2024-12-10 | 10.72 | 10.86 | 10.49 | 10.52 | +1.54% | 124,132 | 132,351,270 |
| 2024-12-09 | 10.6 | 10.63 | 10.31 | 10.36 | -2.26% | 85,668 | 89,329,387 |
| 2024-12-06 | 10.46 | 10.66 | 10.4 | 10.6 | +1.34% | 80,890 | 85,381,661 |
| 2024-12-05 | 10.5 | 10.5 | 10.35 | 10.46 | +0.38% | 57,929 | 60,381,259 |
| 2024-12-04 | 10.64 | 10.88 | 10.4 | 10.42 | -1.61% | 108,381 | 114,889,027 |
| 2024-12-03 | 10.58 | 10.69 | 10.45 | 10.59 | +0.09% | 83,219 | 87,932,375 |
| 2024-12-02 | 10.45 | 10.63 | 10.39 | 10.58 | +1.15% | 91,098 | 96,123,562 |
| 2024-11-29 | 10.42 | 10.55 | 10.3 | 10.46 | +0.77% | 72,649 | 75,915,431 |
| 2024-11-28 | 10.5 | 10.55 | 10.35 | 10.38 | -1.14% | 58,528 | 61,019,498 |
| 2024-11-27 | 10.31 | 10.52 | 10.16 | 10.5 | +1.74% | 65,674 | 67,852,141 |
| 2024-11-26 | 10.39 | 10.44 | 10.27 | 10.32 | -0.96% | 53,812 | 55,645,080 |
| 2024-11-25 | 10.47 | 10.5 | 10.3 | 10.42 | 0% | 69,005 | 71,800,443 |
| 2024-11-22 | 10.76 | 10.82 | 10.42 | 10.42 | -3.7% | 84,133 | 89,527,995 |
| 2024-11-21 | 10.85 | 10.91 | 10.73 | 10.82 | -1.46% | 114,151 | 123,338,115 |
| 2024-11-20 | 10.98 | 11.19 | 10.72 | 10.98 | +0.73% | 139,732 | 152,605,243 |
| 2024-11-19 | 10.97 | 11.03 | 10.73 | 10.9 | -0.37% | 85,640 | 92,925,701 |
| 2024-11-18 | 11.11 | 11.2 | 10.9 | 10.94 | -0.45% | 108,538 | 120,099,643 |
| 2024-11-15 | 11.17 | 11.29 | 10.98 | 10.99 | -1.96% | 91,714 | 101,969,595 |
| 2024-11-14 | 11.73 | 11.75 | 11.19 | 11.21 | -2.52% | 121,911 | 138,769,480 |
| 2024-11-13 | 11.33 | 11.91 | 11.3 | 11.5 | +1.86% | 151,823 | 176,537,985 |
| 2024-11-12 | 11.53 | 11.63 | 11.22 | 11.29 | -2.08% | 146,692 | 166,885,817 |
| 2024-11-11 | 11.78 | 11.88 | 11.5 | 11.53 | -3.19% | 150,364 | 174,243,237 |
| 2024-11-08 | 12.08 | 12.24 | 11.85 | 11.91 | -1.08% | 128,096 | 153,493,941 |
| 2024-11-07 | 11.86 | 12.27 | 11.78 | 12.04 | +1.09% | 130,279 | 157,073,849 |
| 2024-11-06 | 11.94 | 12.08 | 11.67 | 11.91 | +0.76% | 127,500 | 151,272,131 |
| 2024-11-05 | 11.65 | 11.92 | 11.59 | 11.82 | +1.46% | 128,591 | 151,706,989 |
| 2024-11-04 | 11.16 | 11.68 | 11 | 11.65 | +3.83% | 185,798 | 211,202,271 |
| 2024-11-01 | 11.29 | 11.44 | 11.01 | 11.22 | -0.97% | 145,773 | 163,358,795 |
| 2024-10-31 | 11.07 | 11.44 | 10.82 | 11.33 | +3.66% | 208,574 | 233,779,866 |
| 2024-10-30 | 10.82 | 11.29 | 10.7 | 10.93 | +3.31% | 193,368 | 212,399,582 |
| 2024-10-29 | 10.94 | 11 | 10.56 | 10.58 | -3.29% | 102,539 | 110,016,792 |
| 2024-10-28 | 10.53 | 10.97 | 10.49 | 10.94 | +3.7% | 141,658 | 152,825,272 |
| 2024-10-25 | 10.36 | 10.63 | 10.34 | 10.55 | +2.13% | 77,859 | 81,991,789 |
| 2024-10-24 | 10.38 | 10.45 | 10.26 | 10.33 | -0.77% | 46,909 | 48,458,361 |
| 2024-10-23 | 10.33 | 10.54 | 10.28 | 10.41 | +0.87% | 83,007 | 86,360,703 |
| 2024-10-22 | 10.35 | 10.42 | 10.24 | 10.32 | -0.19% | 73,330 | 75,573,601 |
| 2024-10-21 | 10.6 | 10.6 | 10.28 | 10.34 | -2.27% | 118,574 | 123,358,011 |
| 2024-10-18 | 10.37 | 10.86 | 10.1 | 10.58 | +2.03% | 151,609 | 158,452,978 |
| 2024-10-17 | 10.78 | 10.86 | 10.34 | 10.37 | -1.98% | 98,470 | 104,254,251 |
| 2024-10-16 | 10.35 | 10.7 | 10.31 | 10.58 | +2.62% | 100,363 | 105,819,800 |
| 2024-10-15 | 10.6 | 10.67 | 10.29 | 10.31 | -3.19% | 92,403 | 96,963,592 |
| 2024-10-14 | 10.62 | 10.82 | 10.37 | 10.65 | +1.82% | 111,078 | 118,041,324 |
| 2024-10-11 | 10.7 | 10.78 | 10.38 | 10.46 | -2.7% | 77,688 | 82,040,996 |
| 2024-10-10 | 10.9 | 11.19 | 10.55 | 10.75 | -1.38% | 129,379 | 139,749,269 |
| 2024-10-09 | 11.74 | 11.74 | 10.88 | 10.9 | -8.33% | 183,000 | 204,486,164 |
| 2024-10-08 | 12.55 | 12.56 | 11.5 | 11.89 | +4.02% | 279,727 | 338,138,181 |
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：