股票概览
9.54
+1.06%
+0.1
9.46
开盘价
9.55
最高价
9.41
最低价
43,763
成交量
数据更新至: 2025-03-25
技术指标
9.51
MA5 (5日均线)
9.55
MA10 (10日均线)
9.55
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 | 9.46 | 9.55 | 9.41 | 9.54 | +1.06% | 43,763 | 41,552,506 |
| 2025-03-24 | 9.5 | 9.51 | 9.39 | 9.44 | -0.53% | 52,688 | 49,786,390 |
| 2025-03-21 | 9.51 | 9.57 | 9.46 | 9.49 | -0.52% | 66,671 | 63,436,090 |
| 2025-03-20 | 9.56 | 9.58 | 9.52 | 9.54 | -0.21% | 52,056 | 49,687,011 |
| 2025-03-19 | 9.6 | 9.61 | 9.55 | 9.56 | -0.31% | 43,573 | 41,695,445 |
| 2025-03-18 | 9.64 | 9.64 | 9.56 | 9.59 | -0.42% | 59,322 | 56,852,292 |
| 2025-03-17 | 9.65 | 9.68 | 9.62 | 9.63 | +0.1% | 77,059 | 74,338,552 |
| 2025-03-14 | 9.51 | 9.63 | 9.51 | 9.62 | +0.94% | 92,417 | 88,699,686 |
| 2025-03-13 | 9.54 | 9.58 | 9.49 | 9.53 | -0.21% | 50,634 | 48,217,935 |
| 2025-03-12 | 9.6 | 9.62 | 9.53 | 9.55 | -0.73% | 59,487 | 56,851,129 |
| 2025-03-11 | 9.51 | 9.62 | 9.48 | 9.62 | +0.42% | 64,111 | 61,308,797 |
| 2025-03-10 | 9.66 | 9.7 | 9.54 | 9.58 | -0.52% | 86,962 | 83,490,111 |
| 2025-03-07 | 9.57 | 9.82 | 9.52 | 9.63 | +0.31% | 126,055 | 122,046,046 |
| 2025-03-06 | 9.55 | 9.6 | 9.52 | 9.6 | +0.42% | 82,609 | 79,022,262 |
| 2025-03-05 | 9.79 | 9.81 | 9.54 | 9.56 | -1.54% | 103,049 | 99,309,871 |
| 2025-03-04 | 9.5 | 9.84 | 9.45 | 9.71 | +2.64% | 169,591 | 163,386,414 |
| 2025-03-03 | 9.42 | 9.53 | 9.4 | 9.46 | +0.42% | 78,523 | 74,331,025 |
| 2025-02-28 | 9.47 | 9.51 | 9.37 | 9.42 | -0.42% | 76,822 | 72,623,453 |
| 2025-02-27 | 9.47 | 9.5 | 9.41 | 9.46 | -0.32% | 66,738 | 63,089,088 |
| 2025-02-26 | 9.48 | 9.51 | 9.41 | 9.49 | -0.21% | 100,815 | 95,291,260 |
| 2025-02-25 | 9.71 | 9.73 | 9.5 | 9.51 | -3.35% | 157,972 | 151,178,360 |
| 2025-02-24 | 9.79 | 9.96 | 9.66 | 9.84 | +2.61% | 315,078 | 308,941,249 |
| 2025-02-21 | 9.59 | 9.65 | 9.55 | 9.59 | 0% | 81,247 | 77,855,601 |
| 2025-02-20 | 9.5 | 9.61 | 9.5 | 9.59 | +0.21% | 64,583 | 61,793,814 |
| 2025-02-19 | 9.52 | 9.6 | 9.5 | 9.57 | +0.53% | 63,059 | 60,158,628 |
| 2025-02-18 | 9.66 | 9.67 | 9.48 | 9.52 | -1.75% | 71,801 | 68,826,952 |
| 2025-02-17 | 9.59 | 9.71 | 9.55 | 9.69 | +1.36% | 122,921 | 118,759,188 |
| 2025-02-14 | 9.56 | 9.62 | 9.52 | 9.56 | -0.42% | 60,633 | 58,001,309 |
| 2025-02-13 | 9.56 | 9.66 | 9.56 | 9.6 | +0.21% | 78,824 | 75,770,383 |
| 2025-02-12 | 9.57 | 9.59 | 9.52 | 9.58 | -0.1% | 49,038 | 46,847,817 |
| 2025-02-11 | 9.55 | 9.6 | 9.48 | 9.59 | +0.31% | 64,707 | 61,809,592 |
| 2025-02-10 | 9.55 | 9.62 | 9.54 | 9.56 | -0.21% | 61,704 | 59,072,561 |
| 2025-02-07 | 9.55 | 9.61 | 9.47 | 9.58 | +0.21% | 85,952 | 82,210,103 |
| 2025-02-06 | 9.47 | 9.57 | 9.44 | 9.56 | +0.42% | 62,606 | 59,550,586 |
| 2025-02-05 | 9.6 | 9.67 | 9.49 | 9.52 | -0.21% | 74,271 | 71,152,433 |
| 2025-01-27 | 9.48 | 9.63 | 9.48 | 9.54 | +0.42% | 79,930 | 76,586,449 |
| 2025-01-24 | 9.59 | 9.6 | 9.36 | 9.5 | +0.21% | 84,355 | 79,804,894 |
| 2025-01-23 | 9.34 | 9.58 | 9.33 | 9.48 | +2.16% | 125,362 | 119,003,140 |
| 2025-01-22 | 9.27 | 9.32 | 9.23 | 9.28 | -0.32% | 33,311 | 30,909,595 |
| 2025-01-21 | 9.35 | 9.38 | 9.21 | 9.31 | -0.21% | 45,044 | 41,793,862 |
| 2025-01-20 | 9.4 | 9.4 | 9.29 | 9.33 | 0% | 46,897 | 43,788,795 |
| 2025-01-17 | 9.22 | 9.35 | 9.18 | 9.33 | +0.86% | 52,053 | 48,414,087 |
| 2025-01-16 | 9.27 | 9.35 | 9.18 | 9.25 | +0.54% | 65,911 | 61,104,791 |
| 2025-01-15 | 9.23 | 9.25 | 9.16 | 9.2 | -0.76% | 59,242 | 54,432,763 |
| 2025-01-14 | 9.08 | 9.27 | 9.07 | 9.27 | +2.09% | 93,139 | 85,366,751 |
| 2025-01-13 | 9.01 | 9.14 | 8.98 | 9.08 | +0.55% | 56,010 | 50,833,723 |
| 2025-01-10 | 9.26 | 9.29 | 9.01 | 9.03 | -2.48% | 106,489 | 97,240,364 |
| 2025-01-09 | 9.28 | 9.37 | 9.22 | 9.26 | -0.54% | 63,850 | 59,376,510 |
| 2025-01-08 | 9.44 | 9.46 | 9.2 | 9.31 | -1.79% | 82,467 | 76,802,320 |
| 2025-01-07 | 9.45 | 9.51 | 9.41 | 9.48 | +0.32% | 58,349 | 55,195,541 |
| 2025-01-06 | 9.43 | 9.53 | 9.31 | 9.45 | +0.21% | 68,796 | 64,914,729 |
| 2025-01-03 | 9.59 | 9.63 | 9.4 | 9.43 | -1.67% | 108,576 | 103,330,436 |
| 2025-01-02 | 9.78 | 9.9 | 9.53 | 9.59 | -2.04% | 121,802 | 118,717,541 |
| 2024-12-31 | 10 | 10.07 | 9.78 | 9.79 | -2.1% | 165,680 | 164,087,547 |
| 2024-12-30 | 10.23 | 10.25 | 9.9 | 10 | -2.91% | 268,090 | 268,221,610 |
| 2024-12-27 | 9.85 | 10.34 | 9.81 | 10.3 | +4.46% | 303,750 | 308,984,684 |
| 2024-12-26 | 9.85 | 9.89 | 9.79 | 9.86 | +0.1% | 60,042 | 59,072,343 |
| 2024-12-25 | 9.84 | 9.86 | 9.77 | 9.85 | -0.1% | 57,024 | 55,916,572 |
| 2024-12-24 | 9.8 | 9.86 | 9.77 | 9.86 | +0.92% | 57,348 | 56,294,313 |
| 2024-12-23 | 9.87 | 9.88 | 9.75 | 9.77 | -1.11% | 75,669 | 74,221,373 |
| 2024-12-20 | 9.87 | 9.92 | 9.84 | 9.88 | +0.1% | 65,074 | 64,264,115 |
| 2024-12-19 | 9.93 | 9.93 | 9.77 | 9.87 | -0.8% | 115,626 | 113,721,419 |
| 2024-12-18 | 10.01 | 10.14 | 9.92 | 9.95 | -0.5% | 139,427 | 139,646,143 |
| 2024-12-17 | 10.16 | 10.18 | 9.97 | 10 | -1.77% | 132,093 | 132,691,950 |
| 2024-12-16 | 10.17 | 10.25 | 10.13 | 10.18 | +0.2% | 99,937 | 101,830,498 |
| 2024-12-13 | 10.33 | 10.33 | 10.15 | 10.16 | -2.03% | 121,446 | 124,162,816 |
| 2024-12-12 | 10.22 | 10.38 | 10.16 | 10.37 | +1.37% | 146,853 | 151,314,324 |
| 2024-12-11 | 10.09 | 10.26 | 10.07 | 10.23 | +1.19% | 115,698 | 117,951,935 |
| 2024-12-10 | 10.29 | 10.34 | 10.1 | 10.11 | 0% | 142,603 | 145,560,412 |
| 2024-12-09 | 10.15 | 10.25 | 10.07 | 10.11 | -0.59% | 102,393 | 104,007,762 |
| 2024-12-06 | 10.05 | 10.17 | 10.03 | 10.17 | +0.99% | 88,801 | 89,858,242 |
| 2024-12-05 | 10 | 10.08 | 9.94 | 10.07 | +0.4% | 71,440 | 71,643,439 |
| 2024-12-04 | 10.07 | 10.2 | 10.01 | 10.03 | -0.59% | 94,961 | 95,935,362 |
| 2024-12-03 | 10.15 | 10.17 | 10.02 | 10.09 | -0.79% | 80,282 | 80,991,301 |
| 2024-12-02 | 10.13 | 10.23 | 10.09 | 10.17 | +0.89% | 116,630 | 118,581,930 |
| 2024-11-29 | 9.99 | 10.12 | 9.96 | 10.08 | +0.6% | 86,660 | 87,181,273 |
| 2024-11-28 | 9.91 | 10.1 | 9.88 | 10.02 | +0.8% | 106,145 | 106,308,145 |
| 2024-11-27 | 9.87 | 9.95 | 9.72 | 9.94 | +0.4% | 78,380 | 77,089,290 |
| 2024-11-26 | 9.94 | 10.07 | 9.88 | 9.9 | +0.2% | 76,103 | 75,874,379 |
| 2024-11-25 | 9.83 | 9.99 | 9.79 | 9.88 | +0.41% | 93,154 | 92,019,630 |
| 2024-11-22 | 10.12 | 10.13 | 9.84 | 9.84 | -2.77% | 128,585 | 128,315,291 |
| 2024-11-21 | 10.18 | 10.19 | 10.05 | 10.12 | -0.49% | 94,283 | 95,248,398 |
| 2024-11-20 | 10.09 | 10.17 | 10.04 | 10.17 | +0.49% | 86,095 | 87,057,938 |
| 2024-11-19 | 10.06 | 10.12 | 9.97 | 10.12 | +1.2% | 92,737 | 93,117,072 |
| 2024-11-18 | 10.06 | 10.2 | 9.97 | 10 | -0.4% | 134,329 | 135,239,461 |
| 2024-11-15 | 10.19 | 10.25 | 10.03 | 10.04 | -1.86% | 131,334 | 133,170,451 |
| 2024-11-14 | 10.52 | 10.64 | 10.2 | 10.23 | -2.94% | 159,656 | 165,611,581 |
| 2024-11-13 | 10.51 | 10.66 | 10.39 | 10.54 | +0.29% | 153,781 | 161,826,108 |
| 2024-11-12 | 10.49 | 10.67 | 10.43 | 10.51 | 0% | 221,550 | 233,808,355 |
| 2024-11-11 | 10.43 | 10.51 | 10.26 | 10.51 | +0.19% | 201,574 | 209,342,563 |
| 2024-11-08 | 10.71 | 10.71 | 10.41 | 10.49 | -2.24% | 247,911 | 261,659,929 |
| 2024-11-07 | 10.71 | 10.83 | 10.52 | 10.73 | +0.85% | 361,160 | 386,392,817 |
| 2024-11-06 | 10.11 | 10.7 | 10.11 | 10.64 | +5.14% | 458,134 | 477,716,890 |
| 2024-11-05 | 9.95 | 10.12 | 9.95 | 10.12 | +1.5% | 190,377 | 191,259,885 |
| 2024-11-04 | 9.99 | 10.05 | 9.91 | 9.97 | -0.5% | 138,929 | 138,444,580 |
| 2024-11-01 | 10.05 | 10.15 | 9.97 | 10.02 | -0.79% | 158,152 | 159,050,745 |
| 2024-10-31 | 10.26 | 10.27 | 9.99 | 10.1 | -1.66% | 163,529 | 165,043,130 |
| 2024-10-30 | 10.19 | 10.3 | 10.1 | 10.27 | +0.29% | 162,574 | 166,040,103 |
| 2024-10-29 | 10.37 | 10.4 | 10.17 | 10.24 | -3.12% | 266,200 | 273,485,754 |
| 2024-10-28 | 10.35 | 10.6 | 10.26 | 10.57 | +2.13% | 242,420 | 254,352,408 |
| 2024-10-25 | 10.24 | 10.41 | 10.2 | 10.35 | +1.37% | 162,534 | 167,786,728 |
| 2024-10-24 | 10.2 | 10.32 | 10.16 | 10.21 | -0.39% | 142,528 | 145,966,537 |
| 2024-10-23 | 10.16 | 10.48 | 10.09 | 10.25 | +0.99% | 256,895 | 262,671,501 |
| 2024-10-22 | 10.01 | 10.24 | 9.95 | 10.15 | +1.5% | 221,961 | 224,026,248 |
| 2024-10-21 | 10.03 | 10.09 | 9.94 | 10 | -0.1% | 164,931 | 165,016,822 |
| 2024-10-18 | 9.86 | 10.12 | 9.75 | 10.01 | +1.52% | 191,315 | 190,655,101 |
| 2024-10-17 | 10.2 | 10.21 | 9.86 | 9.86 | -2.86% | 198,528 | 198,280,656 |
| 2024-10-16 | 9.87 | 10.58 | 9.86 | 10.15 | +2.22% | 324,814 | 332,897,505 |
| 2024-10-15 | 10 | 10.14 | 9.92 | 9.93 | -1.78% | 138,732 | 138,695,234 |
| 2024-10-14 | 9.94 | 10.17 | 9.82 | 10.11 | +2.12% | 159,432 | 159,228,822 |
| 2024-10-11 | 10.1 | 10.25 | 9.85 | 9.9 | -1.88% | 155,102 | 155,535,541 |
| 2024-10-10 | 10.02 | 10.3 | 10.02 | 10.09 | +1.2% | 189,123 | 192,604,062 |
| 2024-10-09 | 10.57 | 10.58 | 9.94 | 9.97 | -7.6% | 279,348 | 285,359,970 |
| 2024-10-08 | 11.67 | 11.68 | 10.48 | 10.79 | +1.22% | 394,436 | 431,770,969 |
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：