股票概览
9.96
-0.99%
-0.1
10
开盘价
10.14
最高价
9.86
最低价
123,603
成交量
数据更新至: 2025-03-25
技术指标
10.34
MA5 (5日均线)
10.33
MA10 (10日均线)
10.00
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 | 10 | 10.14 | 9.86 | 9.96 | -0.99% | 123,603 | 123,686,422 |
| 2025-03-24 | 10.33 | 10.45 | 9.77 | 10.06 | -2.61% | 315,417 | 316,483,856 |
| 2025-03-21 | 10.85 | 10.97 | 10.33 | 10.33 | -4.88% | 401,736 | 425,183,259 |
| 2025-03-20 | 10.43 | 11.1 | 10.36 | 10.86 | +3.72% | 529,834 | 572,959,471 |
| 2025-03-19 | 10.55 | 10.56 | 10.37 | 10.47 | -1.04% | 247,165 | 258,182,015 |
| 2025-03-18 | 10.45 | 10.59 | 10.36 | 10.58 | +1.24% | 322,714 | 338,732,964 |
| 2025-03-17 | 10.11 | 10.48 | 10.02 | 10.45 | +2.55% | 320,301 | 331,257,422 |
| 2025-03-14 | 10.1 | 10.24 | 9.87 | 10.19 | +1.7% | 243,616 | 245,353,485 |
| 2025-03-13 | 10.37 | 10.53 | 9.92 | 10.02 | -3.38% | 372,402 | 376,445,902 |
| 2025-03-12 | 10.44 | 10.65 | 10.34 | 10.37 | +0.58% | 422,846 | 442,659,567 |
| 2025-03-11 | 10.14 | 10.62 | 10.14 | 10.31 | -0.77% | 511,538 | 530,125,918 |
| 2025-03-10 | 10.98 | 10.98 | 10.3 | 10.39 | -0.19% | 927,316 | 977,353,920 |
| 2025-03-07 | 9.46 | 10.41 | 9.4 | 10.41 | +10.04% | 272,842 | 278,152,936 |
| 2025-03-06 | 9.44 | 9.55 | 9.39 | 9.46 | +0.21% | 238,034 | 224,990,534 |
| 2025-03-05 | 9.14 | 9.45 | 9.14 | 9.44 | +2.61% | 217,345 | 202,743,785 |
| 2025-03-04 | 9.05 | 9.27 | 9.01 | 9.2 | +0.66% | 160,438 | 147,072,709 |
| 2025-03-03 | 9.24 | 9.31 | 9.07 | 9.14 | -0.11% | 211,474 | 194,553,888 |
| 2025-02-28 | 9.58 | 9.72 | 9.13 | 9.15 | -4.39% | 294,713 | 274,999,170 |
| 2025-02-27 | 9.73 | 9.85 | 9.46 | 9.57 | -1.64% | 340,816 | 327,788,483 |
| 2025-02-26 | 9.5 | 10.14 | 9.46 | 9.73 | +1.88% | 573,642 | 561,802,498 |
| 2025-02-25 | 9.12 | 9.67 | 9.11 | 9.55 | +3.13% | 518,985 | 490,732,512 |
| 2025-02-24 | 9.02 | 9.33 | 8.8 | 9.26 | +2.66% | 410,771 | 375,673,666 |
| 2025-02-21 | 8.88 | 9.02 | 8.86 | 9.02 | +1.01% | 234,154 | 209,961,083 |
| 2025-02-20 | 8.95 | 9.05 | 8.91 | 8.93 | -0.45% | 213,025 | 190,645,569 |
| 2025-02-19 | 8.69 | 9.02 | 8.65 | 8.97 | +2.87% | 319,170 | 284,813,395 |
| 2025-02-18 | 9.03 | 9.09 | 8.71 | 8.72 | -4.07% | 309,821 | 275,742,554 |
| 2025-02-17 | 9.2 | 9.2 | 8.98 | 9.09 | -1.73% | 424,744 | 384,163,721 |
| 2025-02-14 | 8.87 | 9.28 | 8.84 | 9.25 | +4.17% | 553,295 | 506,647,165 |
| 2025-02-13 | 8.8 | 9.09 | 8.8 | 8.88 | +0.34% | 406,463 | 363,738,335 |
| 2025-02-12 | 8.88 | 8.9 | 8.75 | 8.85 | -0.11% | 221,915 | 195,682,692 |
| 2025-02-11 | 8.84 | 8.94 | 8.76 | 8.86 | +0.11% | 231,984 | 204,946,684 |
| 2025-02-10 | 8.88 | 8.9 | 8.72 | 8.85 | -0.34% | 237,386 | 208,679,458 |
| 2025-02-07 | 8.93 | 8.98 | 8.75 | 8.88 | -0.45% | 339,022 | 301,234,950 |
| 2025-02-06 | 8.51 | 8.95 | 8.46 | 8.92 | +4.21% | 324,695 | 285,005,265 |
| 2025-02-05 | 8.68 | 8.72 | 8.48 | 8.56 | -1.38% | 252,415 | 215,942,937 |
| 2025-01-27 | 8.93 | 9 | 8.65 | 8.68 | -2.47% | 226,566 | 198,182,439 |
| 2025-01-24 | 8.56 | 8.9 | 8.52 | 8.9 | +3.25% | 384,799 | 339,522,903 |
| 2025-01-23 | 8.7 | 8.84 | 8.62 | 8.62 | +0.23% | 336,453 | 293,450,828 |
| 2025-01-22 | 8.89 | 8.9 | 8.59 | 8.6 | -3.37% | 280,219 | 243,941,249 |
| 2025-01-21 | 8.74 | 8.93 | 8.67 | 8.9 | +1.83% | 377,853 | 332,567,207 |
| 2025-01-20 | 8.6 | 8.83 | 8.53 | 8.74 | +1.86% | 365,532 | 317,608,015 |
| 2025-01-17 | 8.78 | 9 | 8.57 | 8.58 | -4.77% | 581,745 | 506,962,388 |
| 2025-01-16 | 8.88 | 9.33 | 8.73 | 9.01 | -1.42% | 790,328 | 710,623,505 |
| 2025-01-15 | 9.85 | 10.15 | 9.05 | 9.14 | -4.39% | 1,226,752 | 1,176,295,080 |
| 2025-01-14 | 9.56 | 9.56 | 9.56 | 9.56 | +10.01% | 162,880 | 155,713,433 |
| 2025-01-13 | 7.74 | 8.69 | 7.74 | 8.69 | +10% | 330,842 | 277,660,080 |
| 2025-01-10 | 7.7 | 8.39 | 7.69 | 7.9 | +2.33% | 262,895 | 211,881,394 |
| 2025-01-09 | 7.49 | 7.82 | 7.49 | 7.72 | +1.58% | 92,785 | 71,365,014 |
| 2025-01-08 | 7.67 | 7.69 | 7.37 | 7.6 | -1.68% | 95,032 | 71,710,351 |
| 2025-01-07 | 7.52 | 7.74 | 7.52 | 7.73 | +1.98% | 77,196 | 59,111,381 |
| 2025-01-06 | 7.5 | 7.72 | 7.32 | 7.58 | -0.13% | 90,382 | 68,309,882 |
| 2025-01-03 | 7.95 | 7.99 | 7.55 | 7.59 | -3.92% | 109,009 | 84,344,578 |
| 2025-01-02 | 8.08 | 8.19 | 7.81 | 7.9 | -2.23% | 108,476 | 86,824,831 |
| 2024-12-31 | 8.29 | 8.32 | 8.05 | 8.08 | -2.18% | 100,766 | 82,508,314 |
| 2024-12-30 | 8.35 | 8.37 | 8.1 | 8.26 | -0.96% | 89,548 | 74,111,383 |
| 2024-12-27 | 8.3 | 8.38 | 8.25 | 8.34 | +0.6% | 103,848 | 86,463,291 |
| 2024-12-26 | 8.13 | 8.32 | 8.06 | 8.29 | +1.72% | 120,108 | 99,191,512 |
| 2024-12-25 | 8.1 | 8.29 | 7.93 | 8.15 | +0.99% | 141,707 | 115,291,009 |
| 2024-12-24 | 7.96 | 8.14 | 7.96 | 8.07 | +2.02% | 75,750 | 61,008,347 |
| 2024-12-23 | 8.27 | 8.28 | 7.9 | 7.91 | -4.35% | 111,541 | 89,773,934 |
| 2024-12-20 | 8.17 | 8.29 | 8.13 | 8.27 | +0.98% | 76,535 | 63,002,593 |
| 2024-12-19 | 8.11 | 8.22 | 8 | 8.19 | +0.12% | 88,669 | 71,801,439 |
| 2024-12-18 | 8.15 | 8.29 | 8.03 | 8.18 | +0.49% | 78,752 | 64,398,739 |
| 2024-12-17 | 8.36 | 8.41 | 8.09 | 8.14 | -2.98% | 125,816 | 103,195,656 |
| 2024-12-16 | 8.4 | 8.47 | 8.34 | 8.39 | -0.24% | 100,560 | 84,525,703 |
| 2024-12-13 | 8.66 | 8.7 | 8.39 | 8.41 | -3.22% | 153,470 | 130,806,711 |
| 2024-12-12 | 8.45 | 8.74 | 8.42 | 8.69 | +3.21% | 253,848 | 218,448,621 |
| 2024-12-11 | 8.37 | 8.44 | 8.33 | 8.42 | +0.36% | 107,271 | 90,003,282 |
| 2024-12-10 | 8.64 | 8.68 | 8.39 | 8.39 | -0.59% | 171,017 | 145,399,133 |
| 2024-12-09 | 8.4 | 8.51 | 8.34 | 8.44 | +0.84% | 114,184 | 96,217,953 |
| 2024-12-06 | 8.45 | 8.46 | 8.3 | 8.37 | -0.12% | 130,347 | 109,105,483 |
| 2024-12-05 | 8.29 | 8.45 | 8.28 | 8.38 | +1.21% | 144,217 | 120,757,803 |
| 2024-12-04 | 8.34 | 8.38 | 8.22 | 8.28 | -0.84% | 125,633 | 104,315,124 |
| 2024-12-03 | 8.29 | 8.38 | 8.22 | 8.35 | +0.6% | 158,826 | 132,028,823 |
| 2024-12-02 | 8.25 | 8.39 | 8.23 | 8.3 | +1.47% | 186,864 | 155,104,595 |
| 2024-11-29 | 7.97 | 8.23 | 7.96 | 8.18 | +2.51% | 189,534 | 154,205,775 |
| 2024-11-28 | 7.81 | 8.27 | 7.78 | 7.98 | +1.53% | 207,380 | 167,309,941 |
| 2024-11-27 | 7.8 | 7.87 | 7.56 | 7.86 | +0.64% | 115,341 | 88,703,306 |
| 2024-11-26 | 7.96 | 8 | 7.78 | 7.81 | -2.01% | 76,342 | 60,104,061 |
| 2024-11-25 | 7.82 | 8.03 | 7.78 | 7.97 | +3.1% | 118,964 | 94,082,469 |
| 2024-11-22 | 8.06 | 8.09 | 7.73 | 7.73 | -4.33% | 136,657 | 108,563,248 |
| 2024-11-21 | 8.07 | 8.11 | 7.98 | 8.08 | 0% | 85,520 | 68,932,033 |
| 2024-11-20 | 7.99 | 8.09 | 7.96 | 8.08 | +0.75% | 100,726 | 80,971,501 |
| 2024-11-19 | 7.82 | 8.02 | 7.8 | 8.02 | +2.95% | 104,573 | 82,642,035 |
| 2024-11-18 | 7.99 | 8.08 | 7.74 | 7.79 | -1.89% | 135,219 | 106,447,162 |
| 2024-11-15 | 8.04 | 8.18 | 7.93 | 7.94 | -1% | 130,411 | 105,028,136 |
| 2024-11-14 | 8.19 | 8.29 | 8 | 8.02 | -3.02% | 122,708 | 99,571,179 |
| 2024-11-13 | 8.2 | 8.35 | 8.06 | 8.27 | -0.36% | 133,489 | 109,341,607 |
| 2024-11-12 | 8.5 | 8.53 | 8.22 | 8.3 | -1.89% | 189,142 | 158,653,158 |
| 2024-11-11 | 8.2 | 8.47 | 8.18 | 8.46 | +2.67% | 200,776 | 167,668,718 |
| 2024-11-08 | 8.29 | 8.43 | 8.2 | 8.24 | -0.6% | 227,469 | 188,955,812 |
| 2024-11-07 | 8.28 | 8.37 | 8.2 | 8.29 | +0.97% | 196,975 | 163,408,764 |
| 2024-11-06 | 8.32 | 8.39 | 8.15 | 8.21 | -1.56% | 212,635 | 175,517,144 |
| 2024-11-05 | 8.32 | 8.41 | 8.26 | 8.34 | +0.24% | 252,373 | 209,839,478 |
| 2024-11-04 | 8.09 | 8.38 | 8.06 | 8.32 | +2.84% | 215,818 | 178,814,530 |
| 2024-11-01 | 8.22 | 8.38 | 8.04 | 8.09 | 0% | 220,074 | 179,597,674 |
| 2024-10-31 | 8.1 | 8.18 | 7.98 | 8.09 | -0.61% | 213,026 | 172,140,055 |
| 2024-10-30 | 7.94 | 8.3 | 7.94 | 8.14 | +5.71% | 369,446 | 300,409,029 |
| 2024-10-29 | 7.89 | 7.93 | 7.68 | 7.7 | -2.04% | 151,860 | 118,006,528 |
| 2024-10-28 | 7.83 | 7.89 | 7.73 | 7.86 | +0.64% | 129,516 | 100,974,360 |
| 2024-10-25 | 7.74 | 7.88 | 7.68 | 7.81 | +2.09% | 176,458 | 137,257,878 |
| 2024-10-24 | 7.53 | 7.72 | 7.43 | 7.65 | +1.32% | 169,945 | 128,913,753 |
| 2024-10-23 | 7.55 | 7.65 | 7.49 | 7.55 | 0% | 122,527 | 92,750,324 |
| 2024-10-22 | 7.4 | 7.58 | 7.33 | 7.55 | +2.03% | 139,149 | 104,187,601 |
| 2024-10-21 | 7.41 | 7.47 | 7.33 | 7.4 | -0.4% | 163,933 | 121,394,600 |
| 2024-10-18 | 7.29 | 7.51 | 7.23 | 7.43 | +2.62% | 164,459 | 121,531,458 |
| 2024-10-17 | 7.29 | 7.39 | 7.21 | 7.24 | -0.82% | 95,739 | 69,985,345 |
| 2024-10-16 | 7.21 | 7.39 | 7.2 | 7.3 | -0.41% | 92,772 | 67,559,488 |
| 2024-10-15 | 7.41 | 7.51 | 7.33 | 7.33 | -1.87% | 112,084 | 83,183,317 |
| 2024-10-14 | 7.39 | 7.47 | 7.27 | 7.47 | +2.19% | 102,367 | 75,705,771 |
| 2024-10-11 | 7.65 | 7.65 | 7.25 | 7.31 | -4.32% | 135,815 | 100,587,804 |
| 2024-10-10 | 7.74 | 7.82 | 7.52 | 7.64 | +0.13% | 189,136 | 145,299,118 |
| 2024-10-09 | 8.11 | 8.11 | 7.63 | 7.63 | -8.4% | 241,337 | 189,745,210 |
| 2024-10-08 | 8.6 | 8.62 | 7.84 | 8.33 | +6.25% | 393,280 | 325,825,156 |
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：