股票概览
9.91
+0.3%
+0.03
9.88
开盘价
10.25
最高价
9.78
最低价
37,765
成交量
数据更新至: 2025-03-25
技术指标
10.11
MA5 (5日均线)
10.12
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 | 9.88 | 10.25 | 9.78 | 9.91 | +0.3% | 37,765 | 37,702,776 |
| 2025-03-24 | 10.32 | 10.35 | 9.61 | 9.88 | -4.54% | 70,574 | 70,077,480 |
| 2025-03-21 | 10.29 | 10.5 | 10.12 | 10.35 | +0.29% | 66,750 | 68,836,635 |
| 2025-03-20 | 10.02 | 10.48 | 10.02 | 10.32 | +2.08% | 65,856 | 67,912,747 |
| 2025-03-19 | 10.15 | 10.19 | 10.02 | 10.11 | -0.69% | 24,639 | 24,882,962 |
| 2025-03-18 | 10.11 | 10.2 | 10.02 | 10.18 | +0.39% | 29,312 | 29,619,722 |
| 2025-03-17 | 10 | 10.17 | 9.95 | 10.14 | +1.5% | 45,811 | 46,198,739 |
| 2025-03-14 | 10.12 | 10.2 | 9.93 | 9.99 | -1.77% | 60,110 | 60,112,817 |
| 2025-03-13 | 10.19 | 10.19 | 9.99 | 10.17 | -0.1% | 35,833 | 36,054,365 |
| 2025-03-12 | 10.26 | 10.26 | 10.1 | 10.18 | -0.1% | 26,362 | 26,765,250 |
| 2025-03-11 | 10.07 | 10.19 | 10.01 | 10.19 | +0.2% | 26,628 | 26,969,459 |
| 2025-03-10 | 10.06 | 10.26 | 9.96 | 10.17 | +1.09% | 37,515 | 38,058,402 |
| 2025-03-07 | 9.97 | 10.18 | 9.93 | 10.06 | +0.9% | 45,957 | 46,190,980 |
| 2025-03-06 | 9.78 | 10.03 | 9.74 | 9.97 | +1.94% | 48,453 | 48,083,249 |
| 2025-03-05 | 9.74 | 9.83 | 9.62 | 9.78 | -0.2% | 24,536 | 23,865,643 |
| 2025-03-04 | 9.56 | 9.83 | 9.56 | 9.8 | +1.98% | 28,458 | 27,688,292 |
| 2025-03-03 | 9.65 | 9.78 | 9.56 | 9.61 | +0.42% | 27,648 | 26,755,864 |
| 2025-02-28 | 9.88 | 9.88 | 9.56 | 9.57 | -3.14% | 33,432 | 32,367,649 |
| 2025-02-27 | 9.79 | 9.9 | 9.69 | 9.88 | +0.61% | 39,232 | 38,349,213 |
| 2025-02-26 | 9.55 | 9.96 | 9.55 | 9.82 | +2.4% | 44,050 | 43,050,724 |
| 2025-02-25 | 9.58 | 9.72 | 9.56 | 9.59 | -0.72% | 25,795 | 24,879,779 |
| 2025-02-24 | 9.62 | 9.74 | 9.46 | 9.66 | +0.52% | 33,343 | 32,116,014 |
| 2025-02-21 | 9.72 | 9.79 | 9.55 | 9.61 | -1.13% | 33,219 | 32,042,457 |
| 2025-02-20 | 9.69 | 9.73 | 9.57 | 9.72 | +0.52% | 35,434 | 34,206,334 |
| 2025-02-19 | 9.4 | 9.68 | 9.38 | 9.67 | +2.11% | 45,633 | 43,825,542 |
| 2025-02-18 | 9.44 | 9.85 | 9.39 | 9.47 | +0.21% | 60,435 | 57,983,226 |
| 2025-02-17 | 9.27 | 9.5 | 9.19 | 9.45 | +2.05% | 25,072 | 23,518,392 |
| 2025-02-14 | 9.32 | 9.4 | 9.2 | 9.26 | -0.11% | 18,242 | 16,971,083 |
| 2025-02-13 | 9.53 | 9.55 | 9.27 | 9.27 | -2.93% | 24,526 | 23,006,245 |
| 2025-02-12 | 9.44 | 9.63 | 9.44 | 9.55 | +0.42% | 25,251 | 24,044,240 |
| 2025-02-11 | 9.56 | 9.56 | 9.43 | 9.51 | -0.52% | 18,322 | 17,373,508 |
| 2025-02-10 | 9.44 | 9.56 | 9.38 | 9.56 | +1.38% | 26,902 | 25,502,846 |
| 2025-02-07 | 9.42 | 9.54 | 9.32 | 9.43 | +0.43% | 30,959 | 29,263,435 |
| 2025-02-06 | 9.26 | 9.39 | 9.22 | 9.39 | +1.29% | 21,456 | 19,994,175 |
| 2025-02-05 | 9.38 | 9.45 | 9.22 | 9.27 | +0.11% | 22,585 | 21,009,672 |
| 2025-01-27 | 9.22 | 9.59 | 9.22 | 9.26 | +0.43% | 35,660 | 33,501,122 |
| 2025-01-24 | 9.1 | 9.29 | 9.1 | 9.22 | +0.55% | 24,633 | 22,670,698 |
| 2025-01-23 | 9.29 | 9.32 | 9.15 | 9.17 | +0.11% | 27,545 | 25,436,271 |
| 2025-01-22 | 9.2 | 9.26 | 9.06 | 9.16 | -0.33% | 17,034 | 15,609,291 |
| 2025-01-21 | 9.28 | 9.34 | 9.14 | 9.19 | -1.29% | 22,344 | 20,571,366 |
| 2025-01-20 | 9.17 | 9.43 | 9.03 | 9.31 | +1.42% | 48,787 | 45,285,707 |
| 2025-01-17 | 9.1 | 9.55 | 8.87 | 9.18 | +0.88% | 41,529 | 38,604,020 |
| 2025-01-16 | 9.07 | 9.19 | 8.98 | 9.1 | +0.22% | 26,025 | 23,635,180 |
| 2025-01-15 | 9.2 | 9.24 | 9.06 | 9.08 | -1.73% | 25,113 | 22,898,064 |
| 2025-01-14 | 9 | 9.25 | 9 | 9.24 | +2.21% | 50,030 | 45,602,181 |
| 2025-01-13 | 8.68 | 9.15 | 8.57 | 9.04 | +2.03% | 28,671 | 25,513,950 |
| 2025-01-10 | 8.74 | 9.23 | 8.69 | 8.86 | +1.26% | 51,664 | 46,529,591 |
| 2025-01-09 | 8.69 | 8.84 | 8.68 | 8.75 | 0% | 10,718 | 9,399,528 |
| 2025-01-08 | 8.75 | 8.8 | 8.5 | 8.75 | -0.11% | 20,801 | 18,076,460 |
| 2025-01-07 | 8.58 | 8.76 | 8.5 | 8.76 | +2.94% | 22,969 | 19,818,863 |
| 2025-01-06 | 8.5 | 8.56 | 8.19 | 8.51 | +0.95% | 20,056 | 16,919,541 |
| 2025-01-03 | 8.88 | 8.91 | 8.43 | 8.43 | -4.64% | 31,451 | 27,011,774 |
| 2025-01-02 | 9 | 9.17 | 8.76 | 8.84 | -1.89% | 24,399 | 21,875,026 |
| 2024-12-31 | 9.25 | 9.31 | 8.99 | 9.01 | -2.49% | 26,009 | 23,729,606 |
| 2024-12-30 | 9.38 | 9.41 | 9.13 | 9.24 | -1.6% | 21,091 | 19,550,495 |
| 2024-12-27 | 9.33 | 9.55 | 9.25 | 9.39 | +1.19% | 21,705 | 20,464,924 |
| 2024-12-26 | 9.19 | 9.38 | 9.19 | 9.28 | +1.09% | 17,144 | 15,974,037 |
| 2024-12-25 | 9.44 | 9.49 | 9.13 | 9.18 | -2.96% | 24,144 | 22,299,552 |
| 2024-12-24 | 9.33 | 9.5 | 9.25 | 9.46 | +1.28% | 23,740 | 22,317,448 |
| 2024-12-23 | 9.94 | 9.94 | 9.29 | 9.34 | -5.08% | 39,236 | 37,296,557 |
| 2024-12-20 | 9.71 | 9.92 | 9.68 | 9.84 | +1.13% | 23,450 | 23,058,316 |
| 2024-12-19 | 9.68 | 9.87 | 9.65 | 9.73 | -0.71% | 27,973 | 27,207,709 |
| 2024-12-18 | 9.63 | 10.09 | 9.42 | 9.8 | +1.14% | 53,148 | 52,026,109 |
| 2024-12-17 | 10.1 | 10.14 | 9.56 | 9.69 | -4.06% | 61,031 | 59,482,361 |
| 2024-12-16 | 10.14 | 10.26 | 10.06 | 10.1 | -0.88% | 40,263 | 40,919,491 |
| 2024-12-13 | 10.33 | 10.44 | 10.15 | 10.19 | -1.83% | 45,049 | 46,352,767 |
| 2024-12-12 | 10.19 | 10.4 | 10.13 | 10.38 | +1.86% | 62,777 | 64,547,026 |
| 2024-12-11 | 10.12 | 10.22 | 10.12 | 10.19 | 0% | 41,892 | 42,612,461 |
| 2024-12-10 | 10.49 | 10.55 | 10.18 | 10.19 | -0.59% | 62,814 | 64,591,322 |
| 2024-12-09 | 10.21 | 10.34 | 10.12 | 10.25 | +0.1% | 57,399 | 58,799,164 |
| 2024-12-06 | 10.32 | 10.36 | 10.11 | 10.24 | -0.68% | 72,759 | 74,230,873 |
| 2024-12-05 | 10.22 | 10.37 | 10.15 | 10.31 | +1.08% | 75,588 | 77,699,123 |
| 2024-12-04 | 10.11 | 10.34 | 10.01 | 10.2 | 0% | 97,056 | 98,900,583 |
| 2024-12-03 | 10.15 | 10.49 | 9.96 | 10.2 | +0.59% | 120,371 | 123,099,977 |
| 2024-12-02 | 9.94 | 10.17 | 9.87 | 10.14 | +2.22% | 70,001 | 70,199,245 |
| 2024-11-29 | 9.9 | 10 | 9.75 | 9.92 | 0% | 49,980 | 49,503,801 |
| 2024-11-28 | 9.89 | 9.99 | 9.81 | 9.92 | +0.51% | 45,354 | 44,890,568 |
| 2024-11-27 | 9.86 | 9.96 | 9.62 | 9.87 | -1.2% | 59,271 | 57,806,518 |
| 2024-11-26 | 10.05 | 10.49 | 9.75 | 9.99 | -0.7% | 88,912 | 89,239,729 |
| 2024-11-25 | 9.79 | 10.4 | 9.58 | 10.06 | +2.03% | 95,450 | 94,495,068 |
| 2024-11-22 | 10.4 | 10.65 | 9.84 | 9.86 | -5.01% | 154,958 | 157,807,092 |
| 2024-11-21 | 11.07 | 11.26 | 10.3 | 10.38 | +1.37% | 253,451 | 276,192,349 |
| 2024-11-20 | 9.63 | 10.25 | 9.55 | 10.24 | +2.09% | 166,139 | 166,850,171 |
| 2024-11-19 | 9.19 | 10.16 | 9.19 | 10.03 | +8.55% | 141,754 | 140,682,882 |
| 2024-11-18 | 9.44 | 9.51 | 9.15 | 9.24 | -2.12% | 36,290 | 33,714,060 |
| 2024-11-15 | 9.66 | 9.75 | 9.39 | 9.44 | -1.56% | 40,252 | 38,608,138 |
| 2024-11-14 | 10 | 10.03 | 9.56 | 9.59 | -3.91% | 38,737 | 37,817,805 |
| 2024-11-13 | 9.8 | 9.99 | 9.53 | 9.98 | +0.5% | 57,800 | 56,477,941 |
| 2024-11-12 | 9.91 | 10.19 | 9.81 | 9.93 | +0.51% | 80,547 | 80,725,955 |
| 2024-11-11 | 9.62 | 9.89 | 9.58 | 9.88 | +1.75% | 48,365 | 47,283,547 |
| 2024-11-08 | 9.91 | 9.91 | 9.61 | 9.71 | -0.41% | 45,930 | 44,694,935 |
| 2024-11-07 | 9.7 | 9.76 | 9.55 | 9.75 | +1.46% | 45,083 | 43,682,081 |
| 2024-11-06 | 9.54 | 9.7 | 9.47 | 9.61 | +1.05% | 50,268 | 48,253,535 |
| 2024-11-05 | 9.45 | 9.55 | 9.37 | 9.51 | +1.17% | 37,980 | 35,942,443 |
| 2024-11-04 | 9.16 | 9.44 | 9.16 | 9.4 | +2.62% | 27,668 | 25,887,163 |
| 2024-11-01 | 9.46 | 9.48 | 9.1 | 9.16 | -3.38% | 41,167 | 38,021,959 |
| 2024-10-31 | 9.36 | 9.55 | 9.36 | 9.48 | +0.85% | 38,438 | 36,345,763 |
| 2024-10-30 | 9.5 | 9.62 | 9.28 | 9.4 | -1.88% | 46,058 | 43,434,453 |
| 2024-10-29 | 9.89 | 9.98 | 9.55 | 9.58 | -4.49% | 84,415 | 82,138,832 |
| 2024-10-28 | 10.19 | 10.19 | 9.9 | 10.03 | -0.89% | 60,837 | 60,868,060 |
| 2024-10-25 | 9.93 | 10.45 | 9.78 | 10.12 | +3.05% | 97,173 | 97,343,711 |
| 2024-10-24 | 9.72 | 9.99 | 9.69 | 9.82 | +1.03% | 55,388 | 54,312,136 |
| 2024-10-23 | 9.7 | 9.79 | 9.6 | 9.72 | -0.1% | 58,357 | 56,800,898 |
| 2024-10-22 | 9.75 | 9.78 | 9.63 | 9.73 | -1.02% | 59,721 | 57,915,635 |
| 2024-10-21 | 9.8 | 9.99 | 9.59 | 9.83 | +1.34% | 133,127 | 129,716,135 |
| 2024-10-18 | 8.83 | 9.7 | 8.83 | 9.7 | +9.98% | 67,987 | 63,977,547 |
| 2024-10-17 | 9.03 | 9.12 | 8.82 | 8.82 | -1.89% | 21,705 | 19,439,720 |
| 2024-10-16 | 8.84 | 9.04 | 8.84 | 8.99 | +0.22% | 17,449 | 15,641,678 |
| 2024-10-15 | 9.1 | 9.16 | 8.95 | 8.97 | -1.86% | 21,346 | 19,325,813 |
| 2024-10-14 | 8.97 | 9.17 | 8.83 | 9.14 | +2.58% | 29,907 | 26,948,323 |
| 2024-10-11 | 9.29 | 9.31 | 8.83 | 8.91 | -4.19% | 36,459 | 32,986,078 |
| 2024-10-10 | 9.36 | 9.59 | 9.17 | 9.3 | -0.75% | 33,328 | 31,295,591 |
| 2024-10-09 | 10.18 | 10.18 | 9.36 | 9.37 | -9.56% | 57,057 | 55,671,567 |
| 2024-10-08 | 10.93 | 10.93 | 10.05 | 10.36 | +4.23% | 81,707 | 85,619,915 |
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：