股票概览
9.64
-0.21%
-0.02
9.6
开盘价
9.69
最高价
9.48
最低价
18,329
成交量
数据更新至: 2025-03-25
技术指标
9.82
MA5 (5日均线)
9.91
MA10 (10日均线)
9.78
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 | 9.6 | 9.69 | 9.48 | 9.64 | -0.21% | 18,329 | 17,553,542 |
| 2025-03-24 | 9.79 | 9.9 | 9.5 | 9.66 | -1.83% | 37,001 | 35,807,242 |
| 2025-03-21 | 9.96 | 9.99 | 9.82 | 9.84 | -1.6% | 30,332 | 29,995,154 |
| 2025-03-20 | 9.93 | 10.07 | 9.9 | 10 | +0.2% | 29,336 | 29,307,896 |
| 2025-03-19 | 9.98 | 10.05 | 9.85 | 9.98 | -0.7% | 35,891 | 35,690,857 |
| 2025-03-18 | 10.11 | 10.19 | 9.97 | 10.05 | -1.28% | 44,643 | 44,849,848 |
| 2025-03-17 | 10.04 | 10.2 | 9.96 | 10.18 | +2.21% | 55,696 | 56,232,175 |
| 2025-03-14 | 9.92 | 10.14 | 9.84 | 9.96 | +0.2% | 55,367 | 54,996,728 |
| 2025-03-13 | 9.82 | 10.01 | 9.68 | 9.94 | +1.22% | 70,638 | 69,436,441 |
| 2025-03-12 | 9.77 | 10.03 | 9.68 | 9.82 | +0.51% | 47,604 | 46,796,859 |
| 2025-03-11 | 9.6 | 9.79 | 9.49 | 9.77 | +0.93% | 28,870 | 27,846,465 |
| 2025-03-10 | 9.52 | 9.72 | 9.51 | 9.68 | +1.26% | 37,568 | 36,253,168 |
| 2025-03-07 | 9.59 | 9.65 | 9.53 | 9.56 | -0.83% | 28,691 | 27,490,823 |
| 2025-03-06 | 9.58 | 9.71 | 9.51 | 9.64 | +0.42% | 45,502 | 43,771,873 |
| 2025-03-05 | 9.81 | 9.81 | 9.47 | 9.6 | -2.04% | 41,756 | 39,958,658 |
| 2025-03-04 | 9.7 | 9.8 | 9.63 | 9.8 | +1.34% | 33,686 | 32,759,047 |
| 2025-03-03 | 9.69 | 9.84 | 9.58 | 9.67 | +1.15% | 46,686 | 45,370,350 |
| 2025-02-28 | 9.58 | 9.76 | 9.52 | 9.56 | -1.14% | 42,870 | 41,351,231 |
| 2025-02-27 | 9.52 | 9.67 | 9.41 | 9.67 | +1.58% | 38,411 | 36,787,789 |
| 2025-02-26 | 9.36 | 9.53 | 9.36 | 9.52 | +1.49% | 24,170 | 22,922,336 |
| 2025-02-25 | 9.39 | 9.49 | 9.35 | 9.38 | -0.85% | 23,423 | 22,033,189 |
| 2025-02-24 | 9.45 | 9.57 | 9.41 | 9.46 | +0.11% | 27,672 | 26,177,678 |
| 2025-02-21 | 9.52 | 9.6 | 9.42 | 9.45 | -1.05% | 36,633 | 34,697,207 |
| 2025-02-20 | 9.43 | 9.55 | 9.41 | 9.55 | +1.17% | 19,121 | 18,143,858 |
| 2025-02-19 | 9.36 | 9.47 | 9.35 | 9.44 | +0.75% | 17,478 | 16,475,380 |
| 2025-02-18 | 9.65 | 9.69 | 9.36 | 9.37 | -3% | 32,050 | 30,470,840 |
| 2025-02-17 | 9.53 | 9.69 | 9.46 | 9.66 | +1.26% | 34,584 | 33,227,789 |
| 2025-02-14 | 9.6 | 9.62 | 9.44 | 9.54 | -0.42% | 30,327 | 28,870,227 |
| 2025-02-13 | 9.64 | 9.68 | 9.56 | 9.58 | -0.62% | 35,644 | 34,310,573 |
| 2025-02-12 | 9.75 | 9.77 | 9.57 | 9.64 | -1.23% | 46,434 | 44,823,691 |
| 2025-02-11 | 9.8 | 9.82 | 9.65 | 9.76 | -0.41% | 32,606 | 31,757,663 |
| 2025-02-10 | 9.91 | 9.91 | 9.73 | 9.8 | 0% | 38,248 | 37,396,561 |
| 2025-02-07 | 9.85 | 9.94 | 9.67 | 9.8 | -0.91% | 57,804 | 56,685,800 |
| 2025-02-06 | 9.55 | 10.05 | 9.4 | 9.89 | +4.44% | 70,334 | 68,808,086 |
| 2025-02-05 | 9.61 | 9.62 | 9.28 | 9.47 | -0.84% | 55,217 | 52,121,062 |
| 2025-01-27 | 9.84 | 10.28 | 9.53 | 9.55 | +1.81% | 102,271 | 100,129,423 |
| 2025-01-24 | 9.15 | 9.42 | 9.1 | 9.38 | +1.74% | 48,027 | 44,737,739 |
| 2025-01-23 | 9.53 | 9.66 | 9.15 | 9.22 | -3.05% | 108,883 | 101,695,392 |
| 2025-01-22 | 10 | 10.71 | 9.5 | 9.51 | -2.36% | 159,140 | 161,851,169 |
| 2025-01-21 | 9.55 | 9.76 | 9.41 | 9.74 | +2.31% | 52,752 | 50,469,863 |
| 2025-01-20 | 9.24 | 9.52 | 9.09 | 9.52 | +4.73% | 49,327 | 46,096,462 |
| 2025-01-17 | 9.04 | 9.2 | 8.92 | 9.09 | 0% | 32,506 | 29,433,357 |
| 2025-01-16 | 9 | 9.18 | 8.95 | 9.09 | +1% | 30,348 | 27,573,084 |
| 2025-01-15 | 8.97 | 9.06 | 8.85 | 9 | +0.33% | 26,099 | 23,419,413 |
| 2025-01-14 | 8.73 | 8.97 | 8.73 | 8.97 | +3.1% | 34,080 | 30,248,056 |
| 2025-01-13 | 8.49 | 8.72 | 8.27 | 8.7 | +2.11% | 26,017 | 22,227,432 |
| 2025-01-10 | 8.91 | 8.98 | 8.52 | 8.52 | -3.29% | 26,146 | 22,817,626 |
| 2025-01-09 | 8.84 | 8.92 | 8.75 | 8.81 | -0.45% | 20,426 | 18,095,003 |
| 2025-01-08 | 8.78 | 8.9 | 8.55 | 8.85 | +0.23% | 28,566 | 25,029,911 |
| 2025-01-07 | 8.6 | 8.86 | 8.6 | 8.83 | +2.91% | 32,036 | 27,952,335 |
| 2025-01-06 | 8.63 | 8.66 | 8.01 | 8.58 | -0.35% | 31,531 | 26,705,403 |
| 2025-01-03 | 9.09 | 9.17 | 8.57 | 8.61 | -5.07% | 45,388 | 39,791,405 |
| 2025-01-02 | 9.11 | 9.35 | 8.99 | 9.07 | -0.66% | 38,241 | 35,169,496 |
| 2024-12-31 | 9.43 | 9.5 | 9.12 | 9.13 | -2.87% | 39,501 | 36,666,669 |
| 2024-12-30 | 9.53 | 9.53 | 9.28 | 9.4 | -1.47% | 29,504 | 27,715,823 |
| 2024-12-27 | 9.39 | 9.64 | 9.32 | 9.54 | +2.14% | 34,909 | 33,202,689 |
| 2024-12-26 | 9.18 | 9.46 | 9.15 | 9.34 | +1.52% | 31,193 | 29,127,526 |
| 2024-12-25 | 9.33 | 9.37 | 8.96 | 9.2 | -1.39% | 42,130 | 38,494,370 |
| 2024-12-24 | 9.42 | 9.6 | 9.17 | 9.33 | -0.64% | 48,749 | 45,474,235 |
| 2024-12-23 | 10.15 | 10.2 | 9.38 | 9.39 | -7.49% | 72,848 | 70,324,460 |
| 2024-12-20 | 10.06 | 10.29 | 10.04 | 10.15 | +1% | 44,612 | 45,444,591 |
| 2024-12-19 | 10.11 | 10.24 | 9.92 | 10.05 | -1.76% | 52,256 | 52,467,634 |
| 2024-12-18 | 10.35 | 10.48 | 10.03 | 10.23 | -1.16% | 61,491 | 63,011,742 |
| 2024-12-17 | 11.08 | 11.14 | 10.3 | 10.35 | -6.08% | 92,959 | 98,284,577 |
| 2024-12-16 | 11.37 | 11.53 | 10.89 | 11.02 | -1.78% | 122,355 | 135,822,716 |
| 2024-12-13 | 11.61 | 12.11 | 11.14 | 11.22 | -1.49% | 245,064 | 281,166,812 |
| 2024-12-12 | 10.3 | 11.39 | 10.3 | 11.39 | +10.05% | 120,642 | 131,310,803 |
| 2024-12-11 | 10.17 | 10.38 | 10.17 | 10.35 | +1.47% | 34,854 | 35,888,349 |
| 2024-12-10 | 10.42 | 10.53 | 10.19 | 10.2 | -0.78% | 59,177 | 61,378,257 |
| 2024-12-09 | 10.19 | 10.35 | 10.09 | 10.28 | +1.18% | 44,087 | 44,967,698 |
| 2024-12-06 | 10.04 | 10.2 | 10.03 | 10.16 | +1.7% | 43,340 | 43,898,779 |
| 2024-12-05 | 9.95 | 10.06 | 9.89 | 9.99 | +0.4% | 33,246 | 33,224,316 |
| 2024-12-04 | 10.22 | 10.27 | 9.86 | 9.95 | -2.55% | 43,129 | 43,186,554 |
| 2024-12-03 | 10.18 | 10.24 | 10.03 | 10.21 | +0.49% | 38,255 | 38,872,604 |
| 2024-12-02 | 10.01 | 10.23 | 10.01 | 10.16 | +1.09% | 46,122 | 46,656,891 |
| 2024-11-29 | 9.88 | 10.17 | 9.8 | 10.05 | +1.52% | 56,799 | 56,993,182 |
| 2024-11-28 | 9.78 | 10.07 | 9.75 | 9.9 | +1.02% | 42,896 | 42,477,054 |
| 2024-11-27 | 9.78 | 9.8 | 9.4 | 9.8 | +0.2% | 35,307 | 33,942,902 |
| 2024-11-26 | 9.67 | 9.96 | 9.67 | 9.78 | +1.35% | 44,800 | 43,982,549 |
| 2024-11-25 | 9.4 | 9.79 | 9.4 | 9.65 | +2.33% | 27,820 | 26,588,111 |
| 2024-11-22 | 9.79 | 9.84 | 9.36 | 9.43 | -3.78% | 34,106 | 32,952,289 |
| 2024-11-21 | 9.65 | 9.85 | 9.59 | 9.8 | +1.55% | 32,130 | 31,204,773 |
| 2024-11-20 | 9.47 | 9.67 | 9.44 | 9.65 | +1.69% | 28,315 | 27,125,186 |
| 2024-11-19 | 9.36 | 9.49 | 9.25 | 9.49 | +1.93% | 27,730 | 25,972,215 |
| 2024-11-18 | 9.6 | 9.61 | 9.23 | 9.31 | -1.06% | 38,616 | 36,305,711 |
| 2024-11-15 | 9.69 | 9.83 | 9.41 | 9.41 | -3.49% | 55,183 | 53,091,891 |
| 2024-11-14 | 9.88 | 10.13 | 9.74 | 9.75 | -1.71% | 71,159 | 70,887,957 |
| 2024-11-13 | 9.86 | 9.98 | 9.65 | 9.92 | +0.3% | 41,343 | 40,712,566 |
| 2024-11-12 | 9.89 | 10.07 | 9.77 | 9.89 | +0.1% | 53,966 | 53,663,515 |
| 2024-11-11 | 9.75 | 9.88 | 9.65 | 9.88 | +1.13% | 41,903 | 40,959,684 |
| 2024-11-08 | 10 | 10.04 | 9.7 | 9.77 | -1.01% | 53,647 | 52,566,167 |
| 2024-11-07 | 9.6 | 9.87 | 9.53 | 9.87 | +2.6% | 55,090 | 53,885,266 |
| 2024-11-06 | 9.6 | 9.65 | 9.43 | 9.62 | +0.42% | 49,034 | 46,901,977 |
| 2024-11-05 | 9.45 | 9.73 | 9.44 | 9.58 | +1.48% | 46,303 | 44,222,443 |
| 2024-11-04 | 9.34 | 9.45 | 9.23 | 9.44 | +1.51% | 29,222 | 27,333,158 |
| 2024-11-01 | 9.66 | 9.74 | 9.22 | 9.3 | -4.02% | 58,432 | 54,878,826 |
| 2024-10-31 | 9.79 | 9.87 | 9.65 | 9.69 | -0.41% | 48,919 | 47,647,933 |
| 2024-10-30 | 9.79 | 9.8 | 9.57 | 9.73 | -0.82% | 47,871 | 46,338,148 |
| 2024-10-29 | 10.4 | 10.43 | 9.77 | 9.81 | -6.03% | 108,835 | 108,496,325 |
| 2024-10-28 | 9.99 | 10.64 | 9.99 | 10.44 | +5.14% | 83,422 | 86,612,353 |
| 2024-10-25 | 9.82 | 9.94 | 9.82 | 9.93 | +1.02% | 41,315 | 40,888,308 |
| 2024-10-24 | 9.78 | 9.89 | 9.73 | 9.83 | -0.1% | 31,885 | 31,243,101 |
| 2024-10-23 | 9.8 | 10.04 | 9.72 | 9.84 | +0.92% | 62,070 | 61,338,336 |
| 2024-10-22 | 9.7 | 9.81 | 9.55 | 9.75 | +1.46% | 53,478 | 51,827,994 |
| 2024-10-21 | 9.38 | 9.66 | 9.24 | 9.61 | +3% | 71,445 | 67,748,842 |
| 2024-10-18 | 9.22 | 9.41 | 9.17 | 9.33 | +1.19% | 51,536 | 48,087,716 |
| 2024-10-17 | 9.45 | 9.57 | 9.2 | 9.22 | -2.54% | 39,073 | 36,595,814 |
| 2024-10-16 | 9.32 | 9.58 | 9.22 | 9.46 | +0.32% | 33,365 | 31,543,166 |
| 2024-10-15 | 9.5 | 9.66 | 9.39 | 9.43 | -1.57% | 38,394 | 36,612,597 |
| 2024-10-14 | 9.4 | 9.69 | 9.22 | 9.58 | +2.13% | 60,058 | 57,040,460 |
| 2024-10-11 | 9.39 | 9.63 | 9.14 | 9.38 | -0.11% | 61,204 | 57,510,445 |
| 2024-10-10 | 9.35 | 9.63 | 9.19 | 9.39 | +0.21% | 52,936 | 49,794,436 |
| 2024-10-09 | 10.18 | 10.18 | 9.37 | 9.37 | -9.99% | 91,468 | 87,836,488 |
| 2024-10-08 | 11 | 11 | 9.74 | 10.41 | +4.1% | 137,572 | 141,578,976 |
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：