股票概览
10.67
+10%
+0.97
9.88
开盘价
10.67
最高价
9.67
最低价
258,364
成交量
数据更新至: 2025-03-25
技术指标
9.84
MA5 (5日均线)
9.66
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 | 9.88 | 10.67 | 9.67 | 10.67 | +10% | 258,364 | 268,784,692 |
| 2025-03-24 | 9.63 | 9.77 | 9.26 | 9.7 | +0.1% | 98,896 | 93,809,704 |
| 2025-03-21 | 9.63 | 9.83 | 9.52 | 9.69 | +0.31% | 70,630 | 68,458,793 |
| 2025-03-20 | 9.38 | 9.77 | 9.31 | 9.66 | +2.11% | 60,817 | 58,464,764 |
| 2025-03-19 | 9.5 | 9.5 | 9.39 | 9.46 | -0.21% | 33,449 | 31,579,567 |
| 2025-03-18 | 9.42 | 9.58 | 9.38 | 9.48 | +0.21% | 36,675 | 34,681,062 |
| 2025-03-17 | 9.4 | 9.47 | 9.33 | 9.46 | +0.53% | 42,383 | 39,880,666 |
| 2025-03-14 | 9.44 | 9.49 | 9.25 | 9.41 | -0.21% | 61,108 | 57,421,857 |
| 2025-03-13 | 9.63 | 9.63 | 9.27 | 9.43 | -1.67% | 55,139 | 51,795,498 |
| 2025-03-12 | 9.65 | 9.73 | 9.55 | 9.59 | -0.62% | 39,600 | 38,039,082 |
| 2025-03-11 | 9.56 | 9.68 | 9.53 | 9.65 | -0.1% | 33,411 | 32,111,372 |
| 2025-03-10 | 9.62 | 9.72 | 9.54 | 9.66 | +0.42% | 51,649 | 49,693,014 |
| 2025-03-07 | 9.57 | 9.7 | 9.52 | 9.62 | +0.1% | 45,156 | 43,388,470 |
| 2025-03-06 | 9.5 | 9.72 | 9.41 | 9.61 | +1.69% | 59,970 | 57,555,201 |
| 2025-03-05 | 9.35 | 9.49 | 9.3 | 9.45 | +0.53% | 58,423 | 54,935,666 |
| 2025-03-04 | 9.15 | 9.42 | 9.07 | 9.4 | +2.96% | 56,837 | 52,810,387 |
| 2025-03-03 | 9.17 | 9.26 | 9.07 | 9.13 | -0.33% | 35,591 | 32,580,040 |
| 2025-02-28 | 9.36 | 9.36 | 9.14 | 9.16 | -2.24% | 36,422 | 33,602,093 |
| 2025-02-27 | 9.33 | 9.39 | 9.19 | 9.37 | +0.43% | 39,871 | 37,004,860 |
| 2025-02-26 | 9.16 | 9.38 | 9.16 | 9.33 | +1.86% | 48,063 | 44,729,926 |
| 2025-02-25 | 9.03 | 9.2 | 9 | 9.16 | +0.66% | 32,944 | 30,069,200 |
| 2025-02-24 | 9.09 | 9.18 | 9 | 9.1 | +0.11% | 29,805 | 27,065,048 |
| 2025-02-21 | 9.15 | 9.15 | 9.02 | 9.09 | -0.66% | 30,042 | 27,285,931 |
| 2025-02-20 | 9.02 | 9.15 | 8.98 | 9.15 | +1.55% | 37,642 | 34,159,159 |
| 2025-02-19 | 8.89 | 9.02 | 8.85 | 9.01 | +1.24% | 27,483 | 24,664,329 |
| 2025-02-18 | 9 | 9.07 | 8.85 | 8.9 | -1.11% | 28,073 | 25,145,790 |
| 2025-02-17 | 8.96 | 9 | 8.86 | 9 | +0.56% | 23,714 | 21,206,132 |
| 2025-02-14 | 8.95 | 8.97 | 8.86 | 8.95 | 0% | 28,272 | 25,178,112 |
| 2025-02-13 | 9.06 | 9.06 | 8.92 | 8.95 | -0.89% | 27,245 | 24,458,806 |
| 2025-02-12 | 9.05 | 9.08 | 8.96 | 9.03 | -0.44% | 32,737 | 29,476,894 |
| 2025-02-11 | 8.91 | 9.1 | 8.87 | 9.07 | +1.34% | 58,519 | 52,667,101 |
| 2025-02-10 | 8.75 | 8.95 | 8.72 | 8.95 | +2.17% | 53,712 | 47,485,294 |
| 2025-02-07 | 8.76 | 8.88 | 8.64 | 8.76 | 0% | 55,041 | 48,280,566 |
| 2025-02-06 | 8.6 | 8.76 | 8.57 | 8.76 | +1.51% | 47,436 | 41,136,844 |
| 2025-02-05 | 8.88 | 8.92 | 8.55 | 8.63 | -2.49% | 63,111 | 54,505,254 |
| 2025-01-27 | 8.58 | 8.96 | 8.58 | 8.85 | +2.67% | 82,768 | 72,766,483 |
| 2025-01-24 | 8.35 | 8.95 | 8.3 | 8.62 | +3.23% | 78,423 | 67,095,085 |
| 2025-01-23 | 8.34 | 8.46 | 8.32 | 8.35 | +0.6% | 19,387 | 16,281,854 |
| 2025-01-22 | 8.4 | 8.4 | 8.25 | 8.3 | -1.07% | 14,910 | 12,407,760 |
| 2025-01-21 | 8.4 | 8.45 | 8.3 | 8.39 | -0.12% | 21,259 | 17,782,356 |
| 2025-01-20 | 8.4 | 8.44 | 8.3 | 8.4 | +1.2% | 24,539 | 20,569,586 |
| 2025-01-17 | 8.21 | 8.33 | 8.15 | 8.3 | +1.1% | 20,520 | 16,983,922 |
| 2025-01-16 | 8.3 | 8.41 | 8.14 | 8.21 | -1.08% | 25,558 | 21,120,758 |
| 2025-01-15 | 8.4 | 8.44 | 8.28 | 8.3 | -0.95% | 21,023 | 17,510,505 |
| 2025-01-14 | 7.97 | 8.38 | 7.96 | 8.38 | +5.28% | 40,417 | 33,294,632 |
| 2025-01-13 | 7.94 | 8 | 7.75 | 7.96 | +0.13% | 18,134 | 14,309,853 |
| 2025-01-10 | 8.08 | 8.19 | 7.91 | 7.95 | -1.73% | 24,871 | 20,076,742 |
| 2025-01-09 | 8.03 | 8.12 | 7.99 | 8.09 | +0.25% | 17,863 | 14,393,431 |
| 2025-01-08 | 8.1 | 8.15 | 7.88 | 8.07 | -0.37% | 21,527 | 17,315,487 |
| 2025-01-07 | 7.95 | 8.1 | 7.83 | 8.1 | +2.79% | 24,748 | 19,715,447 |
| 2025-01-06 | 7.77 | 7.95 | 7.47 | 7.88 | +1.16% | 41,458 | 32,244,069 |
| 2025-01-03 | 8.13 | 8.23 | 7.77 | 7.79 | -4.06% | 53,035 | 42,139,526 |
| 2025-01-02 | 8.25 | 8.36 | 8.03 | 8.12 | -1.58% | 33,634 | 27,537,424 |
| 2024-12-31 | 8.4 | 8.55 | 8.23 | 8.25 | -1.79% | 38,715 | 32,318,898 |
| 2024-12-30 | 8.4 | 8.52 | 8.27 | 8.4 | -0.94% | 36,343 | 30,547,983 |
| 2024-12-27 | 8.26 | 8.57 | 8.21 | 8.48 | +2.17% | 79,752 | 67,254,498 |
| 2024-12-26 | 8.1 | 8.39 | 8.07 | 8.3 | +0.85% | 118,384 | 98,221,131 |
| 2024-12-25 | 8.68 | 8.68 | 8.23 | 8.23 | -9.96% | 123,088 | 103,313,926 |
| 2024-12-24 | 8.87 | 9.49 | 8.75 | 9.14 | +5.91% | 227,331 | 210,485,557 |
| 2024-12-23 | 9.2 | 9.21 | 8.62 | 8.63 | -6.2% | 44,469 | 39,341,728 |
| 2024-12-20 | 9.01 | 9.21 | 8.97 | 9.2 | +2.11% | 31,360 | 28,647,389 |
| 2024-12-19 | 9 | 9.11 | 8.92 | 9.01 | -0.99% | 24,199 | 21,753,356 |
| 2024-12-18 | 9.07 | 9.19 | 8.9 | 9.1 | +0.78% | 31,196 | 28,265,589 |
| 2024-12-17 | 9.28 | 9.36 | 9.02 | 9.03 | -3.22% | 44,909 | 41,093,856 |
| 2024-12-16 | 9.48 | 9.51 | 9.24 | 9.33 | -1.37% | 41,431 | 38,811,108 |
| 2024-12-13 | 9.56 | 9.63 | 9.41 | 9.46 | -1.36% | 56,463 | 53,657,162 |
| 2024-12-12 | 9.46 | 9.85 | 9.46 | 9.59 | +0.84% | 71,871 | 68,965,531 |
| 2024-12-11 | 9.57 | 9.57 | 9.37 | 9.51 | -0.73% | 53,417 | 50,447,062 |
| 2024-12-10 | 9.7 | 9.73 | 9.46 | 9.58 | +1.27% | 68,151 | 65,306,245 |
| 2024-12-09 | 9.47 | 9.69 | 9.37 | 9.46 | +0.64% | 69,778 | 66,294,032 |
| 2024-12-06 | 9.71 | 9.73 | 9.36 | 9.4 | -3.39% | 88,730 | 84,132,405 |
| 2024-12-05 | 9.54 | 9.85 | 9.37 | 9.73 | +1.88% | 110,966 | 106,700,541 |
| 2024-12-04 | 9.46 | 9.89 | 9.45 | 9.55 | -1.85% | 196,192 | 189,191,448 |
| 2024-12-03 | 9.17 | 10.09 | 9.1 | 9.73 | +6.11% | 304,391 | 299,641,625 |
| 2024-12-02 | 8.98 | 9.25 | 8.98 | 9.17 | +2.12% | 58,812 | 53,838,857 |
| 2024-11-29 | 8.93 | 9.08 | 8.87 | 8.98 | +0.79% | 55,205 | 49,500,361 |
| 2024-11-28 | 8.93 | 9.08 | 8.87 | 8.91 | -0.67% | 54,493 | 48,890,890 |
| 2024-11-27 | 8.76 | 8.97 | 8.62 | 8.97 | +2.16% | 57,422 | 50,877,713 |
| 2024-11-26 | 8.99 | 9.02 | 8.73 | 8.78 | -1.79% | 35,585 | 31,490,758 |
| 2024-11-25 | 8.63 | 8.95 | 8.59 | 8.94 | +3.23% | 50,520 | 44,428,864 |
| 2024-11-22 | 8.91 | 9.05 | 8.63 | 8.66 | -3.56% | 70,633 | 62,370,772 |
| 2024-11-21 | 8.61 | 9.28 | 8.58 | 8.98 | +4.18% | 123,837 | 111,312,503 |
| 2024-11-20 | 8.47 | 8.63 | 8.42 | 8.62 | +1.89% | 24,891 | 21,339,903 |
| 2024-11-19 | 8.14 | 8.47 | 8.14 | 8.46 | +4.06% | 39,233 | 32,666,369 |
| 2024-11-18 | 8.37 | 8.48 | 8.09 | 8.13 | -2.05% | 43,773 | 35,989,387 |
| 2024-11-15 | 8.5 | 8.59 | 8.3 | 8.3 | -2.35% | 28,945 | 24,499,504 |
| 2024-11-14 | 8.8 | 8.8 | 8.49 | 8.5 | -2.97% | 27,986 | 24,132,415 |
| 2024-11-13 | 8.7 | 8.79 | 8.5 | 8.76 | +0.46% | 33,947 | 29,456,787 |
| 2024-11-12 | 8.84 | 8.91 | 8.64 | 8.72 | -1.47% | 40,205 | 35,383,293 |
| 2024-11-11 | 8.65 | 8.85 | 8.6 | 8.85 | +2.91% | 40,824 | 35,800,602 |
| 2024-11-08 | 8.64 | 8.69 | 8.53 | 8.6 | -0.46% | 35,936 | 30,936,121 |
| 2024-11-07 | 8.46 | 8.64 | 8.45 | 8.64 | +2.37% | 41,120 | 35,165,205 |
| 2024-11-06 | 8.53 | 8.59 | 8.41 | 8.44 | -1.06% | 37,401 | 31,758,413 |
| 2024-11-05 | 8.51 | 8.59 | 8.38 | 8.53 | +0.35% | 56,373 | 47,890,413 |
| 2024-11-04 | 8.14 | 8.53 | 8.1 | 8.5 | +4.29% | 49,826 | 41,680,896 |
| 2024-11-01 | 8.34 | 8.38 | 7.98 | 8.15 | -2.74% | 53,761 | 43,893,466 |
| 2024-10-31 | 8.28 | 8.42 | 8.23 | 8.38 | +0.48% | 44,410 | 37,034,935 |
| 2024-10-30 | 8.41 | 8.45 | 8.21 | 8.34 | -0.71% | 39,491 | 32,881,134 |
| 2024-10-29 | 8.56 | 8.57 | 8.3 | 8.4 | -1.87% | 42,336 | 35,641,946 |
| 2024-10-28 | 8.39 | 8.56 | 8.33 | 8.56 | +2.03% | 34,067 | 28,813,983 |
| 2024-10-25 | 8.25 | 8.39 | 8.23 | 8.39 | +1.82% | 36,022 | 29,927,274 |
| 2024-10-24 | 8.25 | 8.27 | 8.16 | 8.24 | -0.12% | 20,170 | 16,571,339 |
| 2024-10-23 | 8.22 | 8.3 | 8.18 | 8.25 | +0.36% | 35,326 | 29,119,040 |
| 2024-10-22 | 8.12 | 8.22 | 8.01 | 8.22 | +1.61% | 36,697 | 29,880,749 |
| 2024-10-21 | 8.14 | 8.17 | 8 | 8.09 | -0.37% | 41,060 | 33,138,564 |
| 2024-10-18 | 7.94 | 8.15 | 7.92 | 8.12 | +2.14% | 36,559 | 29,526,152 |
| 2024-10-17 | 8.06 | 8.16 | 7.93 | 7.95 | -1.36% | 31,111 | 25,007,928 |
| 2024-10-16 | 8 | 8.16 | 7.92 | 8.06 | -0.12% | 23,744 | 19,109,696 |
| 2024-10-15 | 8.16 | 8.25 | 8.06 | 8.07 | -1.82% | 27,654 | 22,567,850 |
| 2024-10-14 | 8.11 | 8.29 | 8.09 | 8.22 | +1.48% | 38,834 | 31,783,033 |
| 2024-10-11 | 8.36 | 8.36 | 8.01 | 8.1 | -2.99% | 38,316 | 31,186,764 |
| 2024-10-10 | 8.4 | 8.52 | 8.23 | 8.35 | +1.33% | 39,493 | 33,137,178 |
| 2024-10-09 | 8.86 | 8.86 | 8.18 | 8.24 | -8.04% | 79,611 | 67,374,121 |
| 2024-10-08 | 9.32 | 9.35 | 8.51 | 8.96 | +5.41% | 119,868 | 107,193,967 |
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：