股票概览
9.46
-1.36%
-0.13
9.59
开盘价
9.64
最高价
9.41
最低价
117,776
成交量
数据更新至: 2025-03-25
技术指标
9.87
MA5 (5日均线)
10.17
MA10 (10日均线)
9.95
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 | 9.59 | 9.64 | 9.41 | 9.46 | -1.36% | 117,776 | 112,071,325 |
| 2025-03-24 | 9.8 | 9.95 | 9.4 | 9.59 | -2.84% | 206,807 | 199,514,550 |
| 2025-03-21 | 10.07 | 10.24 | 9.77 | 9.87 | -1.69% | 252,271 | 250,838,389 |
| 2025-03-20 | 10.36 | 10.54 | 9.96 | 10.04 | -3.37% | 315,639 | 324,091,999 |
| 2025-03-19 | 10.55 | 10.89 | 10.29 | 10.39 | -3.17% | 329,335 | 347,532,970 |
| 2025-03-18 | 10.4 | 11.2 | 10.31 | 10.73 | +3.17% | 469,247 | 504,361,227 |
| 2025-03-17 | 10.28 | 10.51 | 10.11 | 10.4 | +1.07% | 308,128 | 318,039,750 |
| 2025-03-14 | 10.13 | 10.47 | 10.13 | 10.29 | +1.28% | 347,643 | 357,340,039 |
| 2025-03-13 | 10.69 | 10.69 | 10.1 | 10.16 | -5.84% | 552,333 | 569,693,984 |
| 2025-03-12 | 10.49 | 10.79 | 10.21 | 10.79 | +9.99% | 383,233 | 409,332,992 |
| 2025-03-11 | 9.49 | 10.07 | 9.46 | 9.81 | +1.76% | 259,230 | 254,694,857 |
| 2025-03-10 | 9.87 | 9.96 | 9.62 | 9.64 | -4.17% | 247,473 | 241,623,809 |
| 2025-03-07 | 9.76 | 10.49 | 9.67 | 10.06 | +2.97% | 454,592 | 456,078,929 |
| 2025-03-06 | 9.72 | 9.92 | 9.66 | 9.77 | +0.51% | 247,397 | 242,981,933 |
| 2025-03-05 | 9.66 | 9.83 | 9.6 | 9.72 | +0.62% | 228,743 | 222,292,916 |
| 2025-03-04 | 9.59 | 9.85 | 9.41 | 9.66 | -0.62% | 213,540 | 204,545,675 |
| 2025-03-03 | 9.53 | 9.86 | 9.22 | 9.72 | +2.53% | 333,193 | 317,587,988 |
| 2025-02-28 | 9.62 | 9.76 | 9.41 | 9.48 | -1.96% | 266,455 | 254,813,234 |
| 2025-02-27 | 9.84 | 10.05 | 9.66 | 9.67 | -1.63% | 405,210 | 398,373,052 |
| 2025-02-26 | 9.97 | 10.2 | 9.69 | 9.83 | -1.7% | 619,503 | 611,744,670 |
| 2025-02-25 | 8.98 | 10 | 8.89 | 10 | +10.01% | 407,753 | 394,378,405 |
| 2025-02-24 | 9.4 | 9.45 | 9.05 | 9.09 | -4.01% | 284,875 | 261,347,864 |
| 2025-02-21 | 9.81 | 10.09 | 9.43 | 9.47 | +3.05% | 425,930 | 412,402,212 |
| 2025-02-20 | 8.88 | 9.29 | 8.82 | 9.19 | +2.8% | 232,758 | 212,185,552 |
| 2025-02-19 | 9 | 9.01 | 8.83 | 8.94 | 0% | 147,623 | 131,615,320 |
| 2025-02-18 | 9.3 | 9.39 | 8.91 | 8.94 | -4.49% | 204,087 | 185,743,089 |
| 2025-02-17 | 9.54 | 9.73 | 9.31 | 9.36 | -1.58% | 247,390 | 234,086,877 |
| 2025-02-14 | 9.62 | 9.65 | 9.3 | 9.51 | +0.32% | 240,845 | 228,195,800 |
| 2025-02-13 | 9.7 | 9.73 | 9.39 | 9.48 | -3.95% | 425,781 | 405,725,420 |
| 2025-02-12 | 9.25 | 9.99 | 9.25 | 9.87 | +8.7% | 632,972 | 620,501,204 |
| 2025-02-11 | 9.2 | 9.33 | 8.9 | 9.08 | -1.84% | 315,985 | 286,532,823 |
| 2025-02-10 | 8.46 | 9.25 | 8.38 | 9.25 | +9.99% | 339,533 | 300,293,033 |
| 2025-02-07 | 8.2 | 8.5 | 8.19 | 8.41 | +2.56% | 218,620 | 183,342,672 |
| 2025-02-06 | 8.18 | 8.25 | 8.07 | 8.2 | +0.37% | 138,863 | 113,651,689 |
| 2025-02-05 | 8.07 | 8.26 | 8.06 | 8.17 | +1.24% | 112,112 | 91,815,609 |
| 2025-01-27 | 8.12 | 8.26 | 8.05 | 8.07 | -0.12% | 113,038 | 91,965,518 |
| 2025-01-24 | 8.05 | 8.12 | 7.92 | 8.08 | +1.25% | 102,347 | 82,274,947 |
| 2025-01-23 | 8.12 | 8.27 | 7.97 | 7.98 | -0.75% | 123,966 | 100,922,010 |
| 2025-01-22 | 8.13 | 8.2 | 7.98 | 8.04 | -1.71% | 96,991 | 78,200,937 |
| 2025-01-21 | 8.31 | 8.39 | 8.08 | 8.18 | +0.25% | 106,066 | 86,994,014 |
| 2025-01-20 | 7.99 | 8.37 | 7.99 | 8.16 | +1.87% | 140,330 | 115,425,237 |
| 2025-01-17 | 8.12 | 8.17 | 7.96 | 8.01 | -1.35% | 95,329 | 76,519,237 |
| 2025-01-16 | 8.2 | 8.45 | 8.1 | 8.12 | +1.75% | 177,916 | 146,656,346 |
| 2025-01-15 | 7.95 | 8.1 | 7.81 | 7.98 | -1.24% | 130,712 | 103,627,993 |
| 2025-01-14 | 7.68 | 8.2 | 7.64 | 8.08 | +6.04% | 171,431 | 135,651,558 |
| 2025-01-13 | 7.5 | 7.67 | 7.32 | 7.62 | -0.39% | 105,555 | 79,371,213 |
| 2025-01-10 | 7.87 | 7.99 | 7.63 | 7.65 | -2.42% | 107,576 | 84,052,280 |
| 2025-01-09 | 7.85 | 7.92 | 7.78 | 7.84 | -0.25% | 86,904 | 68,266,335 |
| 2025-01-08 | 8.01 | 8.04 | 7.7 | 7.86 | -2.12% | 131,782 | 103,593,034 |
| 2025-01-07 | 7.78 | 8.06 | 7.71 | 8.03 | +3.48% | 146,723 | 116,143,296 |
| 2025-01-06 | 7.93 | 7.95 | 7.65 | 7.76 | -2.02% | 131,609 | 102,623,263 |
| 2025-01-03 | 8.27 | 8.31 | 7.88 | 7.92 | -3.53% | 185,400 | 149,625,803 |
| 2025-01-02 | 8.59 | 8.6 | 8.1 | 8.21 | -3.98% | 159,969 | 133,901,495 |
| 2024-12-31 | 8.65 | 8.81 | 8.53 | 8.55 | -1.16% | 118,279 | 102,518,794 |
| 2024-12-30 | 8.74 | 8.8 | 8.48 | 8.65 | -1.93% | 118,380 | 102,308,011 |
| 2024-12-27 | 8.81 | 9.02 | 8.71 | 8.82 | +0.11% | 111,619 | 99,355,387 |
| 2024-12-26 | 8.78 | 8.9 | 8.72 | 8.81 | +0.69% | 83,381 | 73,630,885 |
| 2024-12-25 | 8.91 | 8.93 | 8.49 | 8.75 | -1.91% | 145,478 | 126,268,712 |
| 2024-12-24 | 9.11 | 9.15 | 8.78 | 8.92 | -1.65% | 211,855 | 189,002,109 |
| 2024-12-23 | 9.7 | 9.7 | 9.02 | 9.07 | -7.92% | 247,346 | 230,319,157 |
| 2024-12-20 | 9.7 | 10.14 | 9.6 | 9.85 | +1.23% | 213,991 | 211,619,953 |
| 2024-12-19 | 9.5 | 9.76 | 9.41 | 9.73 | +1.14% | 127,315 | 122,082,428 |
| 2024-12-18 | 9.6 | 9.75 | 9.43 | 9.62 | +0.73% | 119,577 | 115,162,357 |
| 2024-12-17 | 9.96 | 10 | 9.52 | 9.55 | -4.31% | 176,932 | 171,333,247 |
| 2024-12-16 | 10.1 | 10.28 | 9.9 | 9.98 | -2.63% | 182,798 | 183,058,677 |
| 2024-12-13 | 10.1 | 10.55 | 10.08 | 10.25 | +0.39% | 250,905 | 259,561,007 |
| 2024-12-12 | 10.18 | 10.24 | 10.02 | 10.21 | +0.79% | 173,154 | 175,596,072 |
| 2024-12-11 | 9.92 | 10.18 | 9.88 | 10.13 | +2.22% | 184,913 | 186,139,496 |
| 2024-12-10 | 10.16 | 10.2 | 9.91 | 9.91 | -0.4% | 180,348 | 181,002,523 |
| 2024-12-09 | 10.1 | 10.18 | 9.86 | 9.95 | -3.21% | 213,923 | 213,316,804 |
| 2024-12-06 | 9.74 | 10.48 | 9.65 | 10.28 | +5.76% | 373,893 | 378,329,817 |
| 2024-12-05 | 9.53 | 9.74 | 9.48 | 9.72 | +1.99% | 123,467 | 119,263,808 |
| 2024-12-04 | 9.82 | 9.84 | 9.45 | 9.53 | -2.95% | 142,212 | 136,835,030 |
| 2024-12-03 | 9.85 | 9.96 | 9.7 | 9.82 | 0% | 134,805 | 132,200,390 |
| 2024-12-02 | 9.79 | 9.94 | 9.73 | 9.82 | -0.2% | 137,431 | 135,519,149 |
| 2024-11-29 | 9.68 | 9.9 | 9.6 | 9.84 | +1.76% | 185,512 | 181,635,548 |
| 2024-11-28 | 9.71 | 9.93 | 9.65 | 9.67 | -0.21% | 154,510 | 150,884,039 |
| 2024-11-27 | 9.41 | 9.7 | 9.21 | 9.69 | +2.65% | 162,220 | 153,091,131 |
| 2024-11-26 | 9.67 | 9.78 | 9.4 | 9.44 | -1.46% | 124,087 | 118,930,407 |
| 2024-11-25 | 9.5 | 9.67 | 9.21 | 9.58 | +0.63% | 154,372 | 145,999,895 |
| 2024-11-22 | 9.74 | 10.07 | 9.48 | 9.52 | -2.96% | 221,163 | 216,274,611 |
| 2024-11-21 | 9.67 | 9.98 | 9.62 | 9.81 | +0.93% | 214,216 | 209,391,643 |
| 2024-11-20 | 9.25 | 9.83 | 9.22 | 9.72 | +4.74% | 266,785 | 256,222,508 |
| 2024-11-19 | 9.24 | 9.33 | 8.99 | 9.28 | +0.65% | 207,075 | 189,755,612 |
| 2024-11-18 | 9.87 | 9.89 | 9.13 | 9.22 | -6.01% | 292,572 | 274,468,369 |
| 2024-11-15 | 10.07 | 10.3 | 9.79 | 9.81 | -3.63% | 235,769 | 236,413,657 |
| 2024-11-14 | 10.57 | 10.65 | 10.16 | 10.18 | -3.14% | 186,594 | 192,794,574 |
| 2024-11-13 | 10.34 | 10.57 | 10.3 | 10.51 | +1.15% | 190,847 | 199,667,405 |
| 2024-11-12 | 10.57 | 10.71 | 10.25 | 10.39 | -1.89% | 246,529 | 258,645,973 |
| 2024-11-11 | 10.6 | 10.69 | 10.36 | 10.59 | -0.94% | 272,921 | 287,502,464 |
| 2024-11-08 | 10.48 | 10.84 | 10.46 | 10.69 | +2.1% | 291,833 | 311,277,044 |
| 2024-11-07 | 10.39 | 10.65 | 10.29 | 10.47 | 0% | 271,509 | 283,919,775 |
| 2024-11-06 | 10.05 | 10.74 | 10.05 | 10.47 | +3.56% | 380,295 | 396,864,512 |
| 2024-11-05 | 9.78 | 10.21 | 9.78 | 10.11 | +2.64% | 286,401 | 288,675,263 |
| 2024-11-04 | 9.46 | 9.96 | 9.4 | 9.85 | +1.34% | 237,916 | 231,462,684 |
| 2024-11-01 | 10.08 | 10.59 | 9.72 | 9.72 | -2.21% | 444,827 | 451,607,705 |
| 2024-10-31 | 9.9 | 10.23 | 9.77 | 9.94 | -0.1% | 363,356 | 360,840,862 |
| 2024-10-30 | 9.33 | 10.16 | 9.19 | 9.95 | +5.63% | 505,176 | 494,220,710 |
| 2024-10-29 | 9.7 | 9.78 | 9.34 | 9.42 | -3.38% | 310,686 | 295,580,530 |
| 2024-10-28 | 9.65 | 9.82 | 9.51 | 9.75 | -0.71% | 420,601 | 407,013,945 |
| 2024-10-25 | 9.1 | 10.03 | 9.1 | 9.82 | +7.68% | 689,232 | 674,639,313 |
| 2024-10-24 | 8.8 | 9.23 | 8.8 | 9.12 | +2.7% | 324,644 | 294,577,894 |
| 2024-10-23 | 8.74 | 8.97 | 8.67 | 8.88 | +1.25% | 254,350 | 225,279,023 |
| 2024-10-22 | 8.72 | 8.94 | 8.72 | 8.77 | -0.34% | 211,450 | 185,882,365 |
| 2024-10-21 | 8.7 | 8.98 | 8.7 | 8.8 | +0.11% | 251,536 | 222,235,379 |
| 2024-10-18 | 8.54 | 8.9 | 8.5 | 8.79 | +1.62% | 257,724 | 225,011,200 |
| 2024-10-17 | 8.67 | 8.89 | 8.6 | 8.65 | -0.35% | 230,113 | 200,654,159 |
| 2024-10-16 | 8.46 | 8.94 | 8.37 | 8.68 | +1.17% | 225,969 | 195,262,390 |
| 2024-10-15 | 8.4 | 8.96 | 8.33 | 8.58 | +1.18% | 292,029 | 252,891,570 |
| 2024-10-14 | 8.3 | 8.56 | 8.23 | 8.48 | -0.7% | 207,023 | 173,369,553 |
| 2024-10-11 | 8.75 | 8.93 | 8.35 | 8.54 | -0.7% | 229,111 | 198,961,571 |
| 2024-10-10 | 8.34 | 8.89 | 8.34 | 8.6 | +0.23% | 305,121 | 265,534,473 |
| 2024-10-09 | 9.36 | 9.37 | 8.58 | 8.58 | -9.97% | 352,959 | 312,750,671 |
| 2024-10-08 | 10.09 | 10.09 | 9.16 | 9.53 | +3.7% | 447,934 | 429,665,648 |
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：