股票概览
10.02
+0.5%
+0.05
9.95
开盘价
10.04
最高价
9.87
最低价
149,332
成交量
数据更新至: 2025-03-25
技术指标
9.97
MA5 (5日均线)
9.86
MA10 (10日均线)
9.79
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 | 9.95 | 10.04 | 9.87 | 10.02 | +0.5% | 149,332 | 149,131,805 |
| 2025-03-24 | 9.94 | 10.07 | 9.83 | 9.97 | +0.3% | 291,199 | 289,783,221 |
| 2025-03-21 | 9.9 | 10.09 | 9.88 | 9.94 | +0.3% | 328,149 | 327,547,058 |
| 2025-03-20 | 10 | 10.02 | 9.86 | 9.91 | -1% | 241,088 | 239,436,149 |
| 2025-03-19 | 9.84 | 10.08 | 9.82 | 10.01 | +1.62% | 529,782 | 529,119,104 |
| 2025-03-18 | 9.82 | 9.93 | 9.76 | 9.85 | +0.41% | 258,918 | 254,407,473 |
| 2025-03-17 | 9.87 | 9.93 | 9.8 | 9.81 | +0.1% | 285,898 | 281,413,526 |
| 2025-03-14 | 9.64 | 9.81 | 9.6 | 9.8 | +1.87% | 412,116 | 400,472,615 |
| 2025-03-13 | 9.67 | 9.74 | 9.54 | 9.62 | -0.52% | 338,865 | 326,008,456 |
| 2025-03-12 | 9.71 | 9.73 | 9.65 | 9.67 | -0.21% | 252,509 | 244,626,623 |
| 2025-03-11 | 9.64 | 9.71 | 9.58 | 9.69 | -0.21% | 239,826 | 230,977,421 |
| 2025-03-10 | 9.71 | 9.73 | 9.61 | 9.71 | 0% | 222,085 | 214,635,885 |
| 2025-03-07 | 9.88 | 10.12 | 9.66 | 9.71 | -1.62% | 387,901 | 381,681,593 |
| 2025-03-06 | 9.86 | 9.91 | 9.76 | 9.87 | -0.7% | 306,773 | 301,890,214 |
| 2025-03-05 | 9.54 | 10.06 | 9.43 | 9.94 | +4.41% | 564,485 | 551,555,698 |
| 2025-03-04 | 9.61 | 9.63 | 9.45 | 9.52 | -1.04% | 213,308 | 202,955,950 |
| 2025-03-03 | 9.5 | 9.78 | 9.48 | 9.62 | +0.94% | 270,239 | 261,043,643 |
| 2025-02-28 | 9.66 | 9.85 | 9.53 | 9.53 | -1.65% | 440,209 | 425,350,967 |
| 2025-02-27 | 9.89 | 9.92 | 9.64 | 9.69 | -1.92% | 282,233 | 274,915,642 |
| 2025-02-26 | 9.85 | 10.2 | 9.81 | 9.88 | +0.82% | 387,451 | 386,017,076 |
| 2025-02-25 | 10.03 | 10.05 | 9.76 | 9.8 | -2% | 356,673 | 351,437,713 |
| 2025-02-24 | 9.54 | 10.14 | 9.54 | 10 | +5.49% | 641,036 | 637,304,256 |
| 2025-02-21 | 9.5 | 9.6 | 9.45 | 9.48 | -0.32% | 239,988 | 228,260,293 |
| 2025-02-20 | 9.66 | 9.66 | 9.41 | 9.51 | -2.86% | 389,590 | 369,993,804 |
| 2025-02-19 | 9.14 | 9.84 | 9.14 | 9.79 | +7.58% | 765,176 | 728,414,236 |
| 2025-02-18 | 9.21 | 9.38 | 9.04 | 9.1 | -1.19% | 271,603 | 249,800,298 |
| 2025-02-17 | 9.35 | 9.36 | 9.16 | 9.21 | -1.5% | 163,286 | 150,756,004 |
| 2025-02-14 | 9.36 | 9.42 | 9.3 | 9.35 | 0% | 125,427 | 117,263,086 |
| 2025-02-13 | 9.39 | 9.49 | 9.34 | 9.35 | -0.32% | 146,890 | 138,158,908 |
| 2025-02-12 | 9.31 | 9.38 | 9.27 | 9.38 | +0.43% | 167,888 | 156,707,427 |
| 2025-02-11 | 9.37 | 9.37 | 9.26 | 9.34 | -0.11% | 110,936 | 103,175,600 |
| 2025-02-10 | 9.38 | 9.48 | 9.32 | 9.35 | -0.32% | 173,329 | 162,460,021 |
| 2025-02-07 | 9.27 | 9.47 | 9.22 | 9.38 | +1.19% | 202,095 | 189,366,360 |
| 2025-02-06 | 9.27 | 9.34 | 9.22 | 9.27 | -0.22% | 156,073 | 144,619,764 |
| 2025-02-05 | 9.58 | 9.62 | 9.26 | 9.29 | -2.82% | 171,443 | 160,627,824 |
| 2025-01-27 | 9.51 | 9.62 | 9.48 | 9.56 | +0.95% | 152,488 | 145,789,629 |
| 2025-01-24 | 9.27 | 9.53 | 9.22 | 9.47 | +2.27% | 168,094 | 158,473,527 |
| 2025-01-23 | 9.28 | 9.44 | 9.24 | 9.26 | +0.43% | 134,918 | 125,858,758 |
| 2025-01-22 | 9.22 | 9.24 | 9.12 | 9.22 | -0.22% | 86,555 | 79,484,173 |
| 2025-01-21 | 9.34 | 9.38 | 9.22 | 9.24 | -0.75% | 135,328 | 125,488,002 |
| 2025-01-20 | 9.34 | 9.46 | 9.3 | 9.31 | +0.32% | 113,633 | 106,588,419 |
| 2025-01-17 | 9.18 | 9.34 | 9.12 | 9.28 | +1.09% | 137,809 | 127,814,210 |
| 2025-01-16 | 9.24 | 9.37 | 9.15 | 9.18 | -0.54% | 124,611 | 115,151,243 |
| 2025-01-15 | 9.23 | 9.28 | 9.15 | 9.23 | -0.32% | 93,461 | 86,111,864 |
| 2025-01-14 | 9.08 | 9.29 | 9.08 | 9.26 | +2.09% | 139,861 | 128,758,537 |
| 2025-01-13 | 8.99 | 9.11 | 8.95 | 9.07 | +0.22% | 104,850 | 94,838,167 |
| 2025-01-10 | 9.09 | 9.19 | 9.04 | 9.05 | -0.44% | 102,566 | 93,414,466 |
| 2025-01-09 | 9.13 | 9.18 | 9.06 | 9.09 | -0.76% | 114,125 | 104,014,956 |
| 2025-01-08 | 9.33 | 9.39 | 9 | 9.16 | -2.24% | 250,155 | 228,627,859 |
| 2025-01-07 | 9.39 | 9.48 | 9.33 | 9.37 | -0.21% | 129,093 | 121,224,120 |
| 2025-01-06 | 9.42 | 9.47 | 9.33 | 9.39 | +0.64% | 143,990 | 135,297,560 |
| 2025-01-03 | 9.3 | 9.48 | 9.27 | 9.33 | +0.86% | 223,394 | 209,200,633 |
| 2025-01-02 | 9.46 | 9.54 | 9.19 | 9.25 | -2.43% | 180,632 | 169,046,213 |
| 2024-12-31 | 9.66 | 9.71 | 9.44 | 9.48 | -1.66% | 217,229 | 207,862,002 |
| 2024-12-30 | 9.67 | 9.8 | 9.61 | 9.64 | -0.62% | 197,261 | 190,989,377 |
| 2024-12-27 | 9.67 | 9.72 | 9.51 | 9.7 | +0.31% | 220,484 | 212,445,340 |
| 2024-12-26 | 9.79 | 9.83 | 9.66 | 9.67 | -1.63% | 201,021 | 195,082,227 |
| 2024-12-25 | 9.74 | 9.85 | 9.62 | 9.83 | +1.13% | 217,323 | 211,953,227 |
| 2024-12-24 | 9.65 | 9.78 | 9.64 | 9.72 | +0.41% | 143,630 | 139,354,629 |
| 2024-12-23 | 9.74 | 9.84 | 9.66 | 9.68 | -0.1% | 148,022 | 144,195,435 |
| 2024-12-20 | 9.79 | 9.83 | 9.67 | 9.69 | -1.22% | 153,747 | 149,573,864 |
| 2024-12-19 | 9.74 | 9.85 | 9.7 | 9.81 | -0.2% | 170,621 | 166,960,574 |
| 2024-12-18 | 9.72 | 9.92 | 9.7 | 9.83 | +1.87% | 214,800 | 211,560,401 |
| 2024-12-17 | 9.78 | 9.82 | 9.61 | 9.65 | -1.73% | 258,471 | 250,644,923 |
| 2024-12-16 | 10.18 | 10.29 | 9.75 | 9.82 | -4.01% | 407,666 | 404,458,754 |
| 2024-12-13 | 10.37 | 10.38 | 10.17 | 10.23 | -1.45% | 278,237 | 284,652,070 |
| 2024-12-12 | 10.4 | 10.41 | 10.26 | 10.38 | -0.38% | 219,268 | 226,437,234 |
| 2024-12-11 | 10.34 | 10.46 | 10.31 | 10.42 | +0.48% | 114,921 | 119,527,602 |
| 2024-12-10 | 10.5 | 10.57 | 10.32 | 10.37 | +0.88% | 202,209 | 210,925,052 |
| 2024-12-09 | 10.51 | 10.53 | 10.22 | 10.28 | -2% | 162,764 | 168,392,446 |
| 2024-12-06 | 10.4 | 10.53 | 10.35 | 10.49 | +1.25% | 108,678 | 113,638,176 |
| 2024-12-05 | 10.35 | 10.42 | 10.32 | 10.36 | -0.58% | 81,587 | 84,552,449 |
| 2024-12-04 | 10.61 | 10.64 | 10.32 | 10.42 | -2.34% | 185,507 | 193,004,198 |
| 2024-12-03 | 10.54 | 10.7 | 10.46 | 10.67 | +1.43% | 162,716 | 172,474,871 |
| 2024-12-02 | 10.43 | 10.59 | 10.36 | 10.52 | +0.86% | 153,406 | 160,961,595 |
| 2024-11-29 | 10.3 | 10.57 | 10.28 | 10.43 | +1.07% | 179,112 | 186,647,441 |
| 2024-11-28 | 10.23 | 10.43 | 10.16 | 10.32 | +0.58% | 140,499 | 144,308,551 |
| 2024-11-27 | 10.13 | 10.27 | 10.01 | 10.26 | +0.69% | 134,024 | 135,955,367 |
| 2024-11-26 | 10.27 | 10.27 | 10.12 | 10.19 | -0.68% | 92,890 | 94,668,027 |
| 2024-11-25 | 10.4 | 10.47 | 10.16 | 10.26 | -1.44% | 162,973 | 167,618,752 |
| 2024-11-22 | 10.67 | 10.84 | 10.4 | 10.41 | -2.8% | 229,339 | 244,357,343 |
| 2024-11-21 | 10.62 | 10.98 | 10.58 | 10.71 | +0.28% | 259,336 | 279,649,361 |
| 2024-11-20 | 10.68 | 10.8 | 10.51 | 10.68 | +0.75% | 195,059 | 207,419,243 |
| 2024-11-19 | 10.81 | 10.82 | 10.45 | 10.6 | -2.3% | 228,257 | 241,892,201 |
| 2024-11-18 | 11.06 | 11.18 | 10.75 | 10.85 | -0.09% | 299,578 | 329,114,204 |
| 2024-11-15 | 10.79 | 11.22 | 10.78 | 10.86 | -0.18% | 238,125 | 262,602,308 |
| 2024-11-14 | 10.94 | 11.19 | 10.85 | 10.88 | -0.46% | 260,303 | 286,942,611 |
| 2024-11-13 | 10.8 | 11.2 | 10.77 | 10.93 | +0.83% | 283,833 | 313,045,404 |
| 2024-11-12 | 10.94 | 11.18 | 10.78 | 10.84 | -1% | 295,865 | 324,378,062 |
| 2024-11-11 | 11 | 11.08 | 10.77 | 10.95 | -1.17% | 284,912 | 310,364,847 |
| 2024-11-08 | 11.52 | 11.52 | 11.02 | 11.08 | -2.64% | 371,159 | 415,480,090 |
| 2024-11-07 | 10.95 | 11.5 | 10.81 | 11.38 | +3.83% | 518,208 | 583,878,756 |
| 2024-11-06 | 10.63 | 11.13 | 10.53 | 10.96 | +2.91% | 475,747 | 514,578,931 |
| 2024-11-05 | 10.56 | 10.71 | 10.48 | 10.65 | +0.76% | 304,049 | 322,054,225 |
| 2024-11-04 | 10.43 | 10.65 | 10.39 | 10.57 | +1.34% | 211,486 | 222,582,452 |
| 2024-11-01 | 10.32 | 10.63 | 10.18 | 10.43 | +0.97% | 289,580 | 301,699,404 |
| 2024-10-31 | 10.25 | 10.42 | 10.16 | 10.33 | +0.78% | 204,639 | 211,175,963 |
| 2024-10-30 | 10.12 | 10.38 | 10.11 | 10.25 | +0.89% | 187,737 | 192,465,009 |
| 2024-10-29 | 10.27 | 10.4 | 10.1 | 10.16 | -0.97% | 202,313 | 206,568,230 |
| 2024-10-28 | 10.3 | 10.35 | 10.09 | 10.26 | -0.39% | 271,285 | 277,220,857 |
| 2024-10-25 | 10.18 | 10.48 | 10.18 | 10.3 | +0.59% | 129,621 | 133,948,191 |
| 2024-10-24 | 10.5 | 10.52 | 10.17 | 10.24 | -3.03% | 197,828 | 203,759,084 |
| 2024-10-23 | 10.64 | 10.73 | 10.5 | 10.56 | -0.38% | 163,625 | 173,375,251 |
| 2024-10-22 | 10.67 | 10.67 | 10.48 | 10.6 | +0.19% | 129,835 | 137,026,023 |
| 2024-10-21 | 10.65 | 10.69 | 10.41 | 10.58 | -0.28% | 172,027 | 181,477,910 |
| 2024-10-18 | 10.27 | 10.87 | 10.16 | 10.61 | +2.91% | 222,037 | 232,935,446 |
| 2024-10-17 | 10.59 | 10.63 | 10.3 | 10.31 | -2.37% | 144,783 | 151,004,250 |
| 2024-10-16 | 10.31 | 10.7 | 10.31 | 10.56 | +0.28% | 137,572 | 145,437,059 |
| 2024-10-15 | 10.88 | 10.95 | 10.53 | 10.53 | -3.22% | 182,403 | 195,422,252 |
| 2024-10-14 | 10.8 | 11.09 | 10.68 | 10.88 | +1.59% | 206,382 | 224,413,394 |
| 2024-10-11 | 11.03 | 11.03 | 10.59 | 10.71 | -4.55% | 272,831 | 296,506,109 |
| 2024-10-10 | 10.81 | 11.56 | 10.62 | 11.22 | +4.66% | 468,428 | 523,190,597 |
| 2024-10-09 | 11.18 | 11.22 | 10.6 | 10.72 | -5.13% | 373,916 | 408,752,367 |
| 2024-10-08 | 12.65 | 12.65 | 10.91 | 11.3 | -1.74% | 641,137 | 745,396,365 |
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：