股票概览
10.03
+2.77%
+0.27
9.79
开盘价
10.22
最高价
9.71
最低价
62,960
成交量
数据更新至: 2025-03-25
技术指标
10.09
MA5 (5日均线)
10.12
MA10 (10日均线)
9.89
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 | 9.79 | 10.22 | 9.71 | 10.03 | +2.77% | 62,960 | 63,021,556 |
| 2025-03-24 | 10 | 10.05 | 9.57 | 9.76 | -2.69% | 90,982 | 88,544,989 |
| 2025-03-21 | 10.24 | 10.28 | 10 | 10.03 | -1.76% | 78,175 | 78,946,151 |
| 2025-03-20 | 10.55 | 10.58 | 10.14 | 10.21 | -2.02% | 131,991 | 136,128,641 |
| 2025-03-19 | 10.82 | 11.29 | 10.42 | 10.42 | -3.16% | 249,771 | 269,925,835 |
| 2025-03-18 | 10.44 | 10.78 | 10.39 | 10.76 | +2.48% | 129,384 | 137,127,277 |
| 2025-03-17 | 10.08 | 10.62 | 10.01 | 10.5 | +5% | 147,139 | 153,138,379 |
| 2025-03-14 | 9.63 | 10.14 | 9.59 | 10 | +3.52% | 117,767 | 116,804,029 |
| 2025-03-13 | 9.79 | 9.89 | 9.55 | 9.66 | -1.33% | 48,157 | 46,661,690 |
| 2025-03-12 | 9.77 | 9.85 | 9.71 | 9.79 | +0.31% | 49,500 | 48,424,246 |
| 2025-03-11 | 9.56 | 9.76 | 9.52 | 9.76 | +0.72% | 41,696 | 40,172,942 |
| 2025-03-10 | 9.61 | 9.78 | 9.58 | 9.69 | +0.83% | 36,732 | 35,536,034 |
| 2025-03-07 | 9.58 | 9.77 | 9.53 | 9.61 | +0.42% | 45,647 | 43,885,416 |
| 2025-03-06 | 9.49 | 9.62 | 9.39 | 9.57 | +0.74% | 47,986 | 45,678,990 |
| 2025-03-05 | 9.7 | 9.71 | 9.42 | 9.5 | -1.96% | 44,625 | 42,381,338 |
| 2025-03-04 | 9.6 | 9.73 | 9.51 | 9.69 | +0.52% | 37,313 | 35,981,149 |
| 2025-03-03 | 9.62 | 9.85 | 9.57 | 9.64 | +0.31% | 54,798 | 53,244,319 |
| 2025-02-28 | 9.75 | 9.88 | 9.54 | 9.61 | -1.44% | 63,497 | 61,644,608 |
| 2025-02-27 | 9.86 | 9.97 | 9.65 | 9.75 | -1.02% | 59,556 | 58,298,881 |
| 2025-02-26 | 9.65 | 9.88 | 9.65 | 9.85 | +1.65% | 66,459 | 64,844,398 |
| 2025-02-25 | 9.49 | 9.89 | 9.43 | 9.69 | +1.15% | 87,711 | 85,068,668 |
| 2025-02-24 | 9.35 | 9.62 | 9.31 | 9.58 | +2.46% | 67,829 | 64,152,630 |
| 2025-02-21 | 9.45 | 9.54 | 9.25 | 9.35 | -1.27% | 52,221 | 48,722,937 |
| 2025-02-20 | 9.55 | 9.59 | 9.39 | 9.47 | -1.46% | 61,039 | 57,746,547 |
| 2025-02-19 | 9.2 | 9.74 | 9.17 | 9.61 | +4.46% | 100,208 | 95,183,427 |
| 2025-02-18 | 9.39 | 9.45 | 9.15 | 9.2 | -1.92% | 59,998 | 55,811,841 |
| 2025-02-17 | 9.29 | 9.46 | 9.23 | 9.38 | +1.08% | 49,511 | 46,327,695 |
| 2025-02-14 | 9.34 | 9.4 | 9.23 | 9.28 | -0.22% | 51,408 | 47,835,398 |
| 2025-02-13 | 9.41 | 9.47 | 9.29 | 9.3 | -1.06% | 42,612 | 39,859,936 |
| 2025-02-12 | 9.36 | 9.44 | 9.29 | 9.4 | +0.11% | 54,275 | 50,787,871 |
| 2025-02-11 | 9.53 | 9.56 | 9.33 | 9.39 | -1.47% | 52,900 | 49,655,708 |
| 2025-02-10 | 9.5 | 9.54 | 9.4 | 9.53 | +0.53% | 48,946 | 46,375,403 |
| 2025-02-07 | 9.36 | 9.7 | 9.35 | 9.48 | +1.28% | 86,270 | 82,021,675 |
| 2025-02-06 | 9.24 | 9.37 | 9.1 | 9.36 | +1.19% | 51,759 | 47,896,196 |
| 2025-02-05 | 9.27 | 9.33 | 9.18 | 9.25 | +0.43% | 37,869 | 35,091,954 |
| 2025-01-27 | 9.32 | 9.5 | 9.19 | 9.21 | -0.75% | 42,258 | 39,409,214 |
| 2025-01-24 | 9.19 | 9.31 | 9.06 | 9.28 | +1.42% | 43,615 | 40,103,047 |
| 2025-01-23 | 9.12 | 9.4 | 9.12 | 9.15 | +1.1% | 47,115 | 43,545,014 |
| 2025-01-22 | 9.18 | 9.19 | 8.98 | 9.05 | -1.74% | 32,299 | 29,273,082 |
| 2025-01-21 | 9.37 | 9.42 | 9.15 | 9.21 | -1.39% | 32,215 | 29,702,778 |
| 2025-01-20 | 9.3 | 9.42 | 9.21 | 9.34 | +0.65% | 33,856 | 31,582,228 |
| 2025-01-17 | 9.27 | 9.32 | 9.17 | 9.28 | +0.11% | 27,220 | 25,171,220 |
| 2025-01-16 | 9.24 | 9.49 | 9.17 | 9.27 | +0.43% | 57,937 | 54,235,013 |
| 2025-01-15 | 9.19 | 9.34 | 9.06 | 9.23 | +0.44% | 48,386 | 44,539,786 |
| 2025-01-14 | 9 | 9.22 | 8.94 | 9.19 | +2.45% | 44,944 | 40,951,410 |
| 2025-01-13 | 8.78 | 9.03 | 8.56 | 8.97 | +1.7% | 43,974 | 38,764,029 |
| 2025-01-10 | 9.21 | 9.35 | 8.81 | 8.82 | -4.75% | 49,860 | 45,068,544 |
| 2025-01-09 | 9.09 | 9.43 | 9.01 | 9.26 | +1.09% | 42,193 | 39,177,797 |
| 2025-01-08 | 9.09 | 9.27 | 8.89 | 9.16 | +0.77% | 40,640 | 36,981,426 |
| 2025-01-07 | 9.02 | 9.1 | 8.85 | 9.09 | +0.78% | 36,720 | 32,971,951 |
| 2025-01-06 | 8.9 | 9.22 | 8.78 | 9.02 | +1.01% | 49,645 | 44,791,962 |
| 2025-01-03 | 9.4 | 9.52 | 8.88 | 8.93 | -4.9% | 72,987 | 66,740,531 |
| 2025-01-02 | 9.6 | 9.67 | 9.32 | 9.39 | -2.19% | 65,118 | 61,963,625 |
| 2024-12-31 | 9.72 | 9.78 | 9.57 | 9.6 | -1.13% | 40,432 | 38,978,452 |
| 2024-12-30 | 9.86 | 9.92 | 9.65 | 9.71 | -1.42% | 48,324 | 47,011,542 |
| 2024-12-27 | 9.82 | 9.96 | 9.73 | 9.85 | +0.31% | 49,163 | 48,472,752 |
| 2024-12-26 | 9.78 | 10.08 | 9.76 | 9.82 | +0.92% | 52,237 | 51,780,678 |
| 2024-12-25 | 10.02 | 10.03 | 9.6 | 9.73 | -2.6% | 55,375 | 53,920,708 |
| 2024-12-24 | 9.94 | 10.12 | 9.7 | 9.99 | +0.71% | 67,871 | 67,302,839 |
| 2024-12-23 | 10.49 | 10.57 | 9.91 | 9.92 | -5.52% | 94,590 | 96,212,434 |
| 2024-12-20 | 10.6 | 10.68 | 10.49 | 10.5 | -1.13% | 44,513 | 47,019,808 |
| 2024-12-19 | 10.49 | 10.65 | 10.38 | 10.62 | +0.47% | 55,840 | 58,844,568 |
| 2024-12-18 | 10.76 | 10.85 | 10.47 | 10.57 | -1.03% | 67,481 | 71,671,406 |
| 2024-12-17 | 11.21 | 11.26 | 10.65 | 10.68 | -5.65% | 100,604 | 109,633,625 |
| 2024-12-16 | 11.35 | 11.5 | 11.17 | 11.32 | -0.35% | 81,549 | 92,635,315 |
| 2024-12-13 | 11.42 | 11.87 | 11.3 | 11.36 | -1.3% | 171,346 | 197,228,016 |
| 2024-12-12 | 11.1 | 11.63 | 11.03 | 11.51 | +3.51% | 154,550 | 176,181,161 |
| 2024-12-11 | 11.03 | 11.23 | 11.03 | 11.12 | +0.63% | 54,431 | 60,611,773 |
| 2024-12-10 | 11.38 | 11.38 | 11.01 | 11.05 | +0.09% | 93,635 | 104,893,840 |
| 2024-12-09 | 10.97 | 11.09 | 10.81 | 11.04 | +0.82% | 63,635 | 69,809,567 |
| 2024-12-06 | 10.78 | 11.01 | 10.67 | 10.95 | +1.96% | 75,367 | 81,850,038 |
| 2024-12-05 | 10.54 | 10.83 | 10.51 | 10.74 | +1.8% | 59,535 | 63,481,299 |
| 2024-12-04 | 10.7 | 10.73 | 10.46 | 10.55 | -1.95% | 60,663 | 64,276,364 |
| 2024-12-03 | 10.88 | 10.89 | 10.61 | 10.76 | -0.28% | 71,706 | 77,026,124 |
| 2024-12-02 | 10.75 | 10.91 | 10.61 | 10.79 | +0.37% | 77,107 | 83,292,313 |
| 2024-11-29 | 10.67 | 10.85 | 10.52 | 10.75 | +0.75% | 80,324 | 86,048,294 |
| 2024-11-28 | 10.44 | 10.92 | 10.44 | 10.67 | +2.01% | 106,302 | 114,096,934 |
| 2024-11-27 | 10.2 | 10.48 | 10.01 | 10.46 | +2.65% | 61,970 | 63,451,298 |
| 2024-11-26 | 10.2 | 10.42 | 10.16 | 10.19 | -0.68% | 52,154 | 53,529,865 |
| 2024-11-25 | 10.11 | 10.32 | 10.02 | 10.26 | +1.58% | 62,162 | 63,222,910 |
| 2024-11-22 | 10.67 | 10.67 | 10.08 | 10.1 | -5.43% | 97,575 | 101,214,168 |
| 2024-11-21 | 10.83 | 10.97 | 10.55 | 10.68 | -0.09% | 83,914 | 90,119,171 |
| 2024-11-20 | 10.49 | 10.7 | 10.36 | 10.69 | +1.91% | 83,073 | 87,961,774 |
| 2024-11-19 | 10.31 | 10.54 | 10.13 | 10.49 | +1.65% | 86,693 | 89,851,204 |
| 2024-11-18 | 10.7 | 10.88 | 10.26 | 10.32 | -3.55% | 95,804 | 100,182,191 |
| 2024-11-15 | 10.8 | 11.14 | 10.63 | 10.7 | -0.93% | 117,828 | 128,324,601 |
| 2024-11-14 | 11.33 | 11.33 | 10.77 | 10.8 | -3.23% | 117,402 | 128,732,021 |
| 2024-11-13 | 11.2 | 11.37 | 11.01 | 11.16 | -1.15% | 126,480 | 140,877,252 |
| 2024-11-12 | 11.61 | 11.82 | 11.16 | 11.29 | -3.26% | 177,755 | 204,550,690 |
| 2024-11-11 | 11.53 | 11.93 | 11.52 | 11.67 | +1.39% | 196,197 | 229,662,905 |
| 2024-11-08 | 11.64 | 11.94 | 11.39 | 11.51 | -1.96% | 202,501 | 234,605,823 |
| 2024-11-07 | 11.9 | 11.95 | 11.45 | 11.74 | -4.4% | 312,250 | 364,599,987 |
| 2024-11-06 | 12.74 | 13.05 | 12.15 | 12.28 | -6.62% | 520,238 | 648,989,621 |
| 2024-11-05 | 11.89 | 13.15 | 11.73 | 13.15 | +10.04% | 605,899 | 774,850,981 |
| 2024-11-04 | 12.8 | 12.8 | 11.7 | 11.95 | +2.58% | 515,759 | 629,411,192 |
| 2024-11-01 | 11.65 | 11.65 | 11.65 | 11.65 | +10.01% | 30,835 | 35,922,775 |
| 2024-10-31 | 10.59 | 10.59 | 10.59 | 10.59 | +9.97% | 44,519 | 47,145,833 |
| 2024-10-30 | 9.63 | 9.84 | 9.45 | 9.63 | 0% | 107,982 | 104,192,234 |
| 2024-10-29 | 10.62 | 10.83 | 9.63 | 9.63 | -7.05% | 189,271 | 190,429,875 |
| 2024-10-28 | 9.88 | 10.58 | 9.78 | 10.36 | +6.8% | 277,469 | 283,549,251 |
| 2024-10-25 | 9.1 | 9.79 | 9.07 | 9.7 | +6.71% | 135,083 | 129,014,418 |
| 2024-10-24 | 9.26 | 9.33 | 9.01 | 9.09 | -2.36% | 75,704 | 69,002,459 |
| 2024-10-23 | 8.97 | 9.66 | 8.97 | 9.31 | +3.1% | 116,311 | 108,025,825 |
| 2024-10-22 | 8.96 | 9.07 | 8.74 | 9.03 | +0.89% | 74,630 | 66,321,973 |
| 2024-10-21 | 8.66 | 9.28 | 8.58 | 8.95 | +4.43% | 130,862 | 116,430,831 |
| 2024-10-18 | 8.35 | 8.76 | 8.28 | 8.57 | +2.63% | 80,458 | 68,397,717 |
| 2024-10-17 | 8.75 | 8.76 | 8.35 | 8.35 | -3.02% | 57,618 | 49,068,879 |
| 2024-10-16 | 8.44 | 8.77 | 8.41 | 8.61 | +1.06% | 50,044 | 43,075,834 |
| 2024-10-15 | 8.77 | 8.82 | 8.51 | 8.52 | -2.85% | 54,530 | 47,280,855 |
| 2024-10-14 | 8.65 | 8.86 | 8.45 | 8.77 | +2.93% | 75,513 | 65,423,588 |
| 2024-10-11 | 8.88 | 8.89 | 8.45 | 8.52 | -4.16% | 77,084 | 66,400,311 |
| 2024-10-10 | 8.66 | 9.1 | 8.56 | 8.89 | +0.23% | 107,558 | 95,679,291 |
| 2024-10-09 | 9.62 | 9.63 | 8.87 | 8.87 | -10.04% | 149,699 | 137,235,973 |
| 2024-10-08 | 10.27 | 10.33 | 9.51 | 9.86 | +5.01% | 211,357 | 211,102,232 |
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：