股票概览
9.68
-0.21%
-0.02
9.66
开盘价
9.75
最高价
9.51
最低价
20,387
成交量
数据更新至: 2025-03-25
技术指标
9.87
MA5 (5日均线)
9.90
MA10 (10日均线)
9.74
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 | 9.66 | 9.75 | 9.51 | 9.68 | -0.21% | 20,387 | 19,634,408 |
| 2025-03-24 | 9.85 | 9.95 | 9.55 | 9.7 | -1.32% | 44,815 | 43,553,751 |
| 2025-03-21 | 9.95 | 10.07 | 9.82 | 9.83 | -1.99% | 29,749 | 29,518,401 |
| 2025-03-20 | 10.11 | 10.16 | 9.99 | 10.03 | -0.69% | 30,915 | 31,135,188 |
| 2025-03-19 | 10.11 | 10.23 | 10.04 | 10.1 | -0.59% | 44,891 | 45,523,741 |
| 2025-03-18 | 10.05 | 10.21 | 10 | 10.16 | +0.59% | 45,452 | 45,980,311 |
| 2025-03-17 | 10.15 | 10.28 | 10.02 | 10.1 | +0.2% | 47,692 | 48,236,942 |
| 2025-03-14 | 9.65 | 10.12 | 9.65 | 10.08 | +4.02% | 68,777 | 68,180,846 |
| 2025-03-13 | 9.57 | 9.78 | 9.55 | 9.69 | +0.31% | 30,809 | 29,711,758 |
| 2025-03-12 | 9.67 | 9.8 | 9.62 | 9.66 | -0.1% | 28,537 | 27,642,941 |
| 2025-03-11 | 9.48 | 9.67 | 9.42 | 9.67 | +1.36% | 28,735 | 27,468,386 |
| 2025-03-10 | 9.5 | 9.62 | 9.5 | 9.54 | -0.31% | 29,247 | 27,918,014 |
| 2025-03-07 | 9.64 | 9.64 | 9.48 | 9.57 | -0.62% | 32,389 | 30,920,187 |
| 2025-03-06 | 9.55 | 9.65 | 9.52 | 9.63 | +0.63% | 29,525 | 28,324,063 |
| 2025-03-05 | 9.55 | 9.66 | 9.45 | 9.57 | -1.44% | 38,596 | 36,799,988 |
| 2025-03-04 | 9.41 | 9.99 | 9.41 | 9.71 | +2.21% | 54,798 | 53,403,725 |
| 2025-03-03 | 9.41 | 9.64 | 9.37 | 9.5 | +0.85% | 38,570 | 36,741,757 |
| 2025-02-28 | 9.63 | 9.67 | 9.4 | 9.42 | -2.08% | 41,381 | 39,194,210 |
| 2025-02-27 | 9.5 | 9.65 | 9.49 | 9.62 | +0.73% | 38,477 | 36,843,678 |
| 2025-02-26 | 9.45 | 9.61 | 9.45 | 9.55 | +1.6% | 35,442 | 33,859,314 |
| 2025-02-25 | 9.38 | 9.53 | 9.34 | 9.4 | -0.74% | 32,737 | 30,936,717 |
| 2025-02-24 | 9.56 | 9.56 | 9.38 | 9.47 | -0.32% | 29,138 | 27,635,864 |
| 2025-02-21 | 9.62 | 9.63 | 9.4 | 9.5 | -1.04% | 41,618 | 39,469,671 |
| 2025-02-20 | 9.45 | 9.69 | 9.28 | 9.6 | +1.69% | 42,942 | 40,877,370 |
| 2025-02-19 | 9.33 | 9.46 | 9.21 | 9.44 | +2.05% | 31,557 | 29,541,709 |
| 2025-02-18 | 9.67 | 9.68 | 9.21 | 9.25 | -4.34% | 38,177 | 36,040,530 |
| 2025-02-17 | 9.57 | 9.68 | 9.49 | 9.67 | +1.9% | 50,733 | 48,660,570 |
| 2025-02-14 | 9.57 | 9.65 | 9.46 | 9.49 | -0.63% | 41,598 | 39,589,730 |
| 2025-02-13 | 9.69 | 9.7 | 9.53 | 9.55 | -1.34% | 45,414 | 43,585,755 |
| 2025-02-12 | 9.54 | 9.7 | 9.54 | 9.68 | +1.89% | 65,876 | 63,458,940 |
| 2025-02-11 | 9.46 | 9.54 | 9.41 | 9.5 | +0.42% | 51,281 | 48,628,672 |
| 2025-02-10 | 9.3 | 9.47 | 9.24 | 9.46 | +1.83% | 54,750 | 51,198,253 |
| 2025-02-07 | 9.1 | 9.4 | 9.06 | 9.29 | +2.2% | 63,154 | 58,478,894 |
| 2025-02-06 | 9.04 | 9.1 | 8.94 | 9.09 | +0.55% | 40,687 | 36,778,774 |
| 2025-02-05 | 9.18 | 9.2 | 8.91 | 9.04 | -0.77% | 46,742 | 42,111,983 |
| 2025-01-27 | 9.35 | 9.35 | 9.09 | 9.11 | -1.3% | 35,426 | 32,509,765 |
| 2025-01-24 | 9.13 | 9.23 | 9.03 | 9.23 | +1.1% | 52,886 | 48,463,766 |
| 2025-01-23 | 9.42 | 9.47 | 9.11 | 9.13 | -1.4% | 71,714 | 66,624,555 |
| 2025-01-22 | 9.63 | 9.63 | 9.23 | 9.26 | -4.44% | 87,206 | 81,289,135 |
| 2025-01-21 | 9.64 | 9.74 | 9.46 | 9.69 | -0.21% | 102,543 | 98,319,079 |
| 2025-01-20 | 9.37 | 9.73 | 9.35 | 9.71 | +4.3% | 136,808 | 131,404,119 |
| 2025-01-17 | 9.5 | 9.56 | 9.21 | 9.31 | -3.12% | 84,655 | 79,156,672 |
| 2025-01-16 | 9.35 | 9.94 | 9.29 | 9.61 | +3.78% | 135,796 | 131,008,794 |
| 2025-01-15 | 9.31 | 9.44 | 9.21 | 9.26 | -1.17% | 77,978 | 72,606,772 |
| 2025-01-14 | 8.88 | 9.39 | 8.83 | 9.37 | +5.52% | 103,875 | 95,290,130 |
| 2025-01-13 | 9.23 | 9.3 | 8.81 | 8.88 | -7.4% | 129,214 | 115,979,497 |
| 2025-01-10 | 9.94 | 10.11 | 9.5 | 9.59 | -3.13% | 157,297 | 152,726,592 |
| 2025-01-09 | 10.15 | 10.25 | 9.9 | 9.9 | -6.07% | 242,328 | 243,527,454 |
| 2025-01-08 | 10.28 | 11.11 | 9.82 | 10.54 | +2.03% | 342,769 | 353,500,164 |
| 2025-01-07 | 10.31 | 10.33 | 9.87 | 10.33 | +10.01% | 287,896 | 293,770,015 |
| 2025-01-06 | 9.39 | 9.39 | 9.39 | 9.39 | +9.95% | 29,908 | 28,083,612 |
| 2025-01-03 | 9.1 | 9.15 | 8.49 | 8.54 | -5.53% | 70,367 | 61,911,298 |
| 2025-01-02 | 9.24 | 9.35 | 8.96 | 9.04 | -2.16% | 63,226 | 57,953,246 |
| 2024-12-31 | 9.75 | 9.85 | 9.21 | 9.24 | -5.23% | 59,760 | 56,260,617 |
| 2024-12-30 | 9.8 | 9.96 | 9.56 | 9.75 | -1.22% | 79,257 | 77,168,088 |
| 2024-12-27 | 9.55 | 9.93 | 9.48 | 9.87 | +2.92% | 90,399 | 87,956,179 |
| 2024-12-26 | 9.46 | 9.65 | 9.33 | 9.59 | +0.95% | 86,860 | 82,915,285 |
| 2024-12-25 | 9.87 | 9.9 | 9.14 | 9.5 | +0.74% | 160,318 | 152,225,125 |
| 2024-12-24 | 9.83 | 10.13 | 9.39 | 9.43 | -5.04% | 152,161 | 146,215,701 |
| 2024-12-23 | 10.72 | 10.76 | 9.89 | 9.93 | -7.63% | 190,429 | 195,039,813 |
| 2024-12-20 | 11.08 | 12.25 | 10.72 | 10.75 | -3.59% | 320,919 | 367,114,793 |
| 2024-12-19 | 10.14 | 11.15 | 10.08 | 11.15 | +9.96% | 314,893 | 340,727,792 |
| 2024-12-18 | 10.1 | 10.23 | 10.02 | 10.14 | +0.7% | 91,326 | 92,467,722 |
| 2024-12-17 | 10.13 | 10.26 | 9.96 | 10.07 | -0.79% | 126,801 | 127,993,008 |
| 2024-12-16 | 10.23 | 10.37 | 9.99 | 10.15 | -0.78% | 137,830 | 140,064,777 |
| 2024-12-13 | 10.73 | 10.92 | 10.21 | 10.23 | -6.92% | 215,462 | 225,619,030 |
| 2024-12-12 | 11.71 | 12.42 | 10.96 | 10.99 | -8.42% | 291,678 | 334,809,343 |
| 2024-12-11 | 11.89 | 12.83 | 11.62 | 12 | -7.05% | 431,909 | 505,339,564 |
| 2024-12-10 | 12.91 | 12.91 | 12.88 | 12.91 | +9.97% | 117,968 | 152,295,199 |
| 2024-12-09 | 11 | 11.74 | 10.82 | 11.74 | +10.03% | 270,816 | 313,899,477 |
| 2024-12-06 | 10.32 | 10.67 | 10.02 | 10.67 | +10% | 267,295 | 282,350,776 |
| 2024-12-05 | 9.14 | 9.7 | 9.02 | 9.7 | +5.32% | 50,577 | 47,762,767 |
| 2024-12-04 | 9.02 | 9.33 | 8.9 | 9.21 | +1.77% | 40,765 | 37,338,391 |
| 2024-12-03 | 9.33 | 9.47 | 8.99 | 9.05 | -3.72% | 38,279 | 34,931,525 |
| 2024-12-02 | 9.5 | 9.52 | 9.3 | 9.4 | +0.64% | 26,060 | 24,464,230 |
| 2024-11-29 | 9.4 | 9.5 | 9.17 | 9.34 | -0.64% | 34,189 | 31,803,743 |
| 2024-11-28 | 9 | 9.65 | 9 | 9.4 | +3.87% | 60,437 | 56,613,467 |
| 2024-11-27 | 8.77 | 9.09 | 8.66 | 9.05 | +2.49% | 32,393 | 28,793,921 |
| 2024-11-26 | 8.7 | 9 | 8.68 | 8.83 | +0.8% | 18,090 | 16,051,183 |
| 2024-11-25 | 8.73 | 8.78 | 8.63 | 8.76 | +1.04% | 20,459 | 17,823,712 |
| 2024-11-22 | 8.85 | 9.03 | 8.65 | 8.67 | -2.58% | 17,641 | 15,618,355 |
| 2024-11-21 | 8.84 | 8.93 | 8.8 | 8.9 | +0.23% | 13,155 | 11,668,836 |
| 2024-11-20 | 8.8 | 8.89 | 8.75 | 8.88 | +1.25% | 13,837 | 12,228,351 |
| 2024-11-19 | 8.53 | 8.77 | 8.52 | 8.77 | +2.81% | 18,458 | 16,027,252 |
| 2024-11-18 | 8.74 | 8.85 | 8.46 | 8.53 | -2.51% | 22,807 | 19,662,956 |
| 2024-11-15 | 8.78 | 8.99 | 8.72 | 8.75 | -0.34% | 22,228 | 19,747,839 |
| 2024-11-14 | 9.01 | 9.05 | 8.76 | 8.78 | -2.12% | 12,449 | 11,027,375 |
| 2024-11-13 | 8.85 | 9.15 | 8.79 | 8.97 | +0.22% | 19,296 | 17,314,106 |
| 2024-11-12 | 8.88 | 9.09 | 8.85 | 8.95 | +0.79% | 29,550 | 26,537,245 |
| 2024-11-11 | 8.85 | 8.96 | 8.75 | 8.88 | +1.02% | 28,828 | 25,517,098 |
| 2024-11-08 | 8.92 | 8.97 | 8.72 | 8.79 | -1.46% | 21,788 | 19,201,117 |
| 2024-11-07 | 8.64 | 9.1 | 8.6 | 8.92 | +2.18% | 32,550 | 28,747,987 |
| 2024-11-06 | 8.75 | 8.92 | 8.64 | 8.73 | -0.23% | 25,158 | 22,017,652 |
| 2024-11-05 | 8.67 | 8.77 | 8.56 | 8.75 | +0.69% | 28,235 | 24,414,507 |
| 2024-11-04 | 8.65 | 8.75 | 8.6 | 8.69 | +0.58% | 25,988 | 22,548,899 |
| 2024-11-01 | 8.94 | 8.99 | 8.61 | 8.64 | -3.03% | 38,841 | 34,027,402 |
| 2024-10-31 | 8.61 | 8.98 | 8.56 | 8.91 | +2.41% | 50,771 | 44,481,487 |
| 2024-10-30 | 8.76 | 8.88 | 8.46 | 8.7 | -2.03% | 94,553 | 81,837,899 |
| 2024-10-29 | 8.44 | 9.27 | 8.4 | 8.88 | +5.34% | 143,527 | 129,448,425 |
| 2024-10-28 | 8.25 | 8.43 | 8.22 | 8.43 | +1.81% | 28,959 | 24,130,100 |
| 2024-10-25 | 8.16 | 8.42 | 8.08 | 8.28 | +2.1% | 32,673 | 26,963,757 |
| 2024-10-24 | 7.94 | 8.18 | 7.83 | 8.11 | +2.01% | 21,438 | 17,296,263 |
| 2024-10-23 | 7.83 | 8.08 | 7.83 | 7.95 | +1.15% | 28,257 | 22,438,394 |
| 2024-10-22 | 7.65 | 7.87 | 7.61 | 7.86 | +2.61% | 27,863 | 21,659,723 |
| 2024-10-21 | 7.69 | 7.79 | 7.6 | 7.66 | +0.13% | 27,699 | 21,313,481 |
| 2024-10-18 | 7.51 | 7.74 | 7.46 | 7.65 | +2.14% | 21,023 | 15,986,163 |
| 2024-10-17 | 7.51 | 7.68 | 7.48 | 7.49 | -0.4% | 16,507 | 12,505,353 |
| 2024-10-16 | 7.53 | 7.64 | 7.44 | 7.52 | -1.05% | 15,244 | 11,492,780 |
| 2024-10-15 | 7.73 | 7.82 | 7.6 | 7.6 | -2.06% | 12,040 | 9,275,597 |
| 2024-10-14 | 7.63 | 7.8 | 7.56 | 7.76 | +1.7% | 15,972 | 12,283,115 |
| 2024-10-11 | 7.66 | 7.82 | 7.55 | 7.63 | -0.91% | 20,716 | 15,885,271 |
| 2024-10-10 | 7.61 | 7.88 | 7.47 | 7.7 | +1.32% | 25,759 | 19,846,345 |
| 2024-10-09 | 8.25 | 8.25 | 7.6 | 7.6 | -9.95% | 43,263 | 34,063,462 |
| 2024-10-08 | 8.91 | 8.99 | 8.03 | 8.44 | +3.3% | 68,757 | 58,727,694 |
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：