股票概览
9.44
-1.15%
-0.11
9.54
开盘价
9.6
最高价
9.21
最低价
64,963
成交量
数据更新至: 2025-03-25
技术指标
9.81
MA5 (5日均线)
10.02
MA10 (10日均线)
10.08
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 | 9.54 | 9.6 | 9.21 | 9.44 | -1.15% | 64,963 | 60,674,600 |
| 2025-03-24 | 9.92 | 9.97 | 9.38 | 9.55 | -3.24% | 85,274 | 82,046,272 |
| 2025-03-21 | 9.97 | 10.1 | 9.83 | 9.87 | -1.79% | 52,893 | 52,367,434 |
| 2025-03-20 | 10.09 | 10.24 | 10.04 | 10.05 | -0.79% | 51,596 | 52,183,958 |
| 2025-03-19 | 10.3 | 10.3 | 10.09 | 10.13 | -1.65% | 57,274 | 58,217,603 |
| 2025-03-18 | 10.33 | 10.38 | 10.17 | 10.3 | -0.29% | 86,351 | 88,367,251 |
| 2025-03-17 | 10.66 | 10.8 | 10.32 | 10.33 | -1.71% | 150,100 | 157,511,015 |
| 2025-03-14 | 9.87 | 10.66 | 9.87 | 10.51 | +6.38% | 247,395 | 256,246,316 |
| 2025-03-13 | 10.05 | 10.17 | 9.78 | 9.88 | -2.66% | 99,372 | 98,562,013 |
| 2025-03-12 | 9.92 | 10.68 | 9.92 | 10.15 | +2.53% | 199,562 | 204,304,576 |
| 2025-03-11 | 9.66 | 9.9 | 9.61 | 9.9 | +1.54% | 90,791 | 88,570,292 |
| 2025-03-10 | 9.65 | 9.8 | 9.61 | 9.75 | +1.04% | 80,822 | 78,268,424 |
| 2025-03-07 | 9.68 | 9.88 | 9.58 | 9.65 | -0.92% | 113,998 | 110,949,329 |
| 2025-03-06 | 9.52 | 9.82 | 9.45 | 9.74 | +1.35% | 164,993 | 159,271,358 |
| 2025-03-05 | 9.88 | 9.99 | 9.33 | 9.61 | -6.97% | 266,830 | 254,490,200 |
| 2025-03-04 | 10.31 | 10.35 | 10.12 | 10.33 | -0.77% | 126,399 | 129,279,041 |
| 2025-03-03 | 10.48 | 10.77 | 10.33 | 10.41 | -1.33% | 165,540 | 174,111,497 |
| 2025-02-28 | 10.85 | 11.34 | 10.5 | 10.55 | -4.44% | 286,825 | 315,014,477 |
| 2025-02-27 | 10.5 | 11.4 | 10.45 | 11.04 | +5.65% | 349,224 | 382,526,998 |
| 2025-02-26 | 10.32 | 10.47 | 10.21 | 10.45 | +1.26% | 74,230 | 76,945,889 |
| 2025-02-25 | 10.32 | 10.59 | 10.25 | 10.32 | -0.86% | 78,435 | 81,627,841 |
| 2025-02-24 | 10.35 | 10.58 | 10.3 | 10.41 | +0.39% | 84,997 | 88,831,671 |
| 2025-02-21 | 10.63 | 10.7 | 10.18 | 10.37 | -2.45% | 114,888 | 119,033,256 |
| 2025-02-20 | 10.52 | 10.68 | 10.35 | 10.63 | +1.82% | 83,998 | 88,876,734 |
| 2025-02-19 | 10.2 | 10.57 | 10.11 | 10.44 | +2.35% | 93,460 | 96,559,318 |
| 2025-02-18 | 10.9 | 10.98 | 10.16 | 10.2 | -6.42% | 144,630 | 151,658,960 |
| 2025-02-17 | 10.81 | 11 | 10.64 | 10.9 | +0.74% | 120,894 | 130,915,348 |
| 2025-02-14 | 11.03 | 11.33 | 10.81 | 10.82 | -2.08% | 134,612 | 148,624,461 |
| 2025-02-13 | 11.18 | 11.27 | 10.94 | 11.05 | -1.16% | 109,568 | 121,718,871 |
| 2025-02-12 | 11.14 | 11.2 | 10.95 | 11.18 | +0.36% | 106,597 | 118,029,602 |
| 2025-02-11 | 11.22 | 11.29 | 10.97 | 11.14 | +0.27% | 117,984 | 131,026,211 |
| 2025-02-10 | 10.73 | 11.13 | 10.73 | 11.11 | +3.64% | 140,737 | 154,005,650 |
| 2025-02-07 | 10.62 | 10.81 | 10.49 | 10.72 | +0.94% | 113,579 | 121,221,199 |
| 2025-02-06 | 10.15 | 10.64 | 10 | 10.62 | +4.73% | 131,966 | 136,592,410 |
| 2025-02-05 | 10.12 | 10.23 | 10 | 10.14 | +0.2% | 85,194 | 86,212,240 |
| 2025-01-27 | 10.44 | 10.62 | 10.12 | 10.12 | -2.69% | 93,678 | 96,956,200 |
| 2025-01-24 | 10.65 | 10.65 | 10.37 | 10.4 | -2.44% | 116,407 | 121,644,774 |
| 2025-01-23 | 10.8 | 11.03 | 10.64 | 10.66 | 0% | 147,534 | 159,029,977 |
| 2025-01-22 | 11.1 | 11.46 | 10.53 | 10.66 | -5.58% | 172,176 | 188,690,071 |
| 2025-01-21 | 11.1 | 11.3 | 10.64 | 11.29 | +3.48% | 217,107 | 239,559,723 |
| 2025-01-20 | 11.02 | 11.2 | 10.71 | 10.91 | -0.46% | 167,812 | 184,334,457 |
| 2025-01-17 | 11.14 | 11.47 | 10.7 | 10.96 | -1.88% | 193,782 | 212,836,925 |
| 2025-01-16 | 10.87 | 11.34 | 10.8 | 11.17 | +3.33% | 210,376 | 233,210,899 |
| 2025-01-15 | 10.69 | 11.02 | 10.65 | 10.81 | +0.93% | 153,580 | 166,211,525 |
| 2025-01-14 | 10.21 | 10.71 | 10.21 | 10.71 | +5.52% | 149,129 | 157,032,289 |
| 2025-01-13 | 10.04 | 10.27 | 9.58 | 10.15 | +1.1% | 127,563 | 127,335,711 |
| 2025-01-10 | 10.67 | 10.67 | 10.02 | 10.04 | -5.9% | 139,734 | 144,204,348 |
| 2025-01-09 | 10.5 | 10.89 | 10.48 | 10.67 | -0.09% | 170,617 | 182,126,190 |
| 2025-01-08 | 10.27 | 10.75 | 10 | 10.68 | +3.39% | 203,962 | 213,843,334 |
| 2025-01-07 | 10.29 | 10.39 | 9.94 | 10.33 | +1.47% | 172,064 | 174,627,685 |
| 2025-01-06 | 10.3 | 10.78 | 10.02 | 10.18 | -8.04% | 225,541 | 232,415,941 |
| 2025-01-03 | 12.32 | 12.5 | 11.07 | 11.07 | -10% | 302,947 | 342,891,644 |
| 2025-01-02 | 11.58 | 12.5 | 11.57 | 12.3 | +5.31% | 349,313 | 427,446,853 |
| 2024-12-31 | 11.62 | 12.55 | 11.55 | 11.68 | +1.13% | 260,247 | 311,183,030 |
| 2024-12-30 | 12.09 | 12.09 | 11.4 | 11.55 | -5.64% | 225,220 | 262,162,587 |
| 2024-12-27 | 12.2 | 12.63 | 12.1 | 12.24 | +0.33% | 301,070 | 371,763,727 |
| 2024-12-26 | 11.79 | 12.22 | 11.73 | 12.2 | +1.75% | 256,775 | 308,089,011 |
| 2024-12-25 | 11.85 | 12.36 | 11.03 | 11.99 | +0.59% | 354,043 | 416,258,197 |
| 2024-12-24 | 11.98 | 11.98 | 11.5 | 11.92 | +0.76% | 214,130 | 251,758,654 |
| 2024-12-23 | 12.74 | 12.83 | 11.76 | 11.83 | -6.41% | 292,265 | 354,218,124 |
| 2024-12-20 | 12.65 | 13.06 | 12.58 | 12.64 | -2.02% | 374,115 | 478,901,282 |
| 2024-12-19 | 13.01 | 13.59 | 12.61 | 12.9 | -5.22% | 539,748 | 702,934,136 |
| 2024-12-18 | 13.61 | 13.61 | 13.61 | 13.61 | -9.99% | 79,062 | 107,603,382 |
| 2024-12-17 | 15.12 | 15.12 | 15.12 | 15.12 | -10% | 30,970 | 46,826,640 |
| 2024-12-16 | 15.88 | 19.37 | 15.88 | 16.8 | -4.6% | 737,102 | 1,325,937,555 |
| 2024-12-13 | 17.61 | 17.61 | 16.82 | 17.61 | +9.99% | 428,839 | 752,839,247 |
| 2024-12-12 | 15.19 | 16.01 | 15 | 16.01 | +10.03% | 187,019 | 292,734,834 |
| 2024-12-11 | 13.32 | 14.55 | 13.02 | 14.55 | +9.98% | 401,161 | 559,816,650 |
| 2024-12-10 | 13.23 | 13.23 | 13.23 | 13.23 | +9.98% | 34,232 | 45,288,341 |
| 2024-12-09 | 10.92 | 12.03 | 10.71 | 12.03 | +9.96% | 280,296 | 325,079,526 |
| 2024-12-06 | 10.7 | 11.09 | 10.51 | 10.94 | +1.86% | 202,572 | 219,267,123 |
| 2024-12-05 | 10.66 | 10.83 | 10.5 | 10.74 | -1.83% | 182,339 | 194,267,330 |
| 2024-12-04 | 10.83 | 11.84 | 10.54 | 10.94 | -1.26% | 288,714 | 321,212,154 |
| 2024-12-03 | 11.48 | 11.48 | 10.78 | 11.08 | -5.38% | 306,860 | 339,156,121 |
| 2024-12-02 | 11.58 | 12.5 | 11.21 | 11.71 | +0.86% | 453,058 | 531,246,141 |
| 2024-11-29 | 10.63 | 11.61 | 10.4 | 11.61 | +10.05% | 435,611 | 484,862,818 |
| 2024-11-28 | 10.05 | 10.73 | 10.04 | 10.55 | +1.05% | 234,356 | 244,314,138 |
| 2024-11-27 | 10.27 | 10.67 | 10.03 | 10.44 | +4.09% | 261,657 | 269,924,465 |
| 2024-11-26 | 9.43 | 10.43 | 9.43 | 10.03 | +5.8% | 209,974 | 210,266,236 |
| 2024-11-25 | 9.15 | 9.49 | 9.15 | 9.48 | +3.16% | 61,172 | 57,375,605 |
| 2024-11-22 | 9.68 | 9.68 | 9.18 | 9.19 | -5.16% | 75,060 | 70,976,892 |
| 2024-11-21 | 9.49 | 9.99 | 9.42 | 9.69 | +1.57% | 91,279 | 88,298,939 |
| 2024-11-20 | 9.21 | 9.63 | 9.21 | 9.54 | +2.58% | 70,457 | 66,512,461 |
| 2024-11-19 | 9.07 | 9.3 | 9.04 | 9.3 | +1.75% | 76,455 | 70,103,048 |
| 2024-11-18 | 9.77 | 9.8 | 9.05 | 9.14 | -5.58% | 88,397 | 82,438,549 |
| 2024-11-15 | 9.95 | 10.07 | 9.66 | 9.68 | -2.81% | 72,564 | 71,705,170 |
| 2024-11-14 | 10.09 | 10.29 | 9.92 | 9.96 | -2.26% | 85,120 | 86,012,976 |
| 2024-11-13 | 10.41 | 10.48 | 9.94 | 10.19 | -2.95% | 124,120 | 125,970,160 |
| 2024-11-12 | 10.6 | 10.86 | 10.45 | 10.5 | -2.33% | 158,191 | 168,656,521 |
| 2024-11-11 | 10.44 | 11.06 | 10.18 | 10.75 | -0.28% | 257,773 | 270,851,380 |
| 2024-11-08 | 12.47 | 12.47 | 10.53 | 10.78 | -4.94% | 456,698 | 529,742,314 |
| 2024-11-07 | 10.5 | 11.34 | 10.48 | 11.34 | +9.99% | 163,438 | 182,933,782 |
| 2024-11-06 | 9.81 | 10.4 | 9.71 | 10.31 | +3.83% | 241,872 | 243,146,451 |
| 2024-11-05 | 10.15 | 10.21 | 9.68 | 9.93 | -0.9% | 247,603 | 245,359,406 |
| 2024-11-04 | 9.32 | 10.42 | 9.09 | 10.02 | +5.81% | 296,255 | 289,729,926 |
| 2024-11-01 | 9.06 | 9.66 | 8.92 | 9.47 | +6.05% | 247,865 | 231,448,855 |
| 2024-10-31 | 9 | 9.07 | 8.86 | 8.93 | -1% | 74,160 | 66,429,456 |
| 2024-10-30 | 9.07 | 9.19 | 8.84 | 9.02 | -0.88% | 89,541 | 80,655,887 |
| 2024-10-29 | 9.26 | 9.45 | 9.1 | 9.1 | -1.73% | 116,097 | 107,405,072 |
| 2024-10-28 | 8.98 | 9.26 | 8.98 | 9.26 | +2.43% | 102,240 | 93,892,148 |
| 2024-10-25 | 8.95 | 9.2 | 8.9 | 9.04 | +1.92% | 98,376 | 89,108,190 |
| 2024-10-24 | 8.82 | 8.93 | 8.7 | 8.87 | 0% | 69,050 | 60,951,267 |
| 2024-10-23 | 9.06 | 9.06 | 8.8 | 8.87 | -2.31% | 113,900 | 100,875,672 |
| 2024-10-22 | 8.68 | 9.27 | 8.61 | 9.08 | +4.37% | 155,597 | 139,259,616 |
| 2024-10-21 | 8.69 | 8.77 | 8.61 | 8.7 | +0.35% | 87,214 | 75,853,133 |
| 2024-10-18 | 8.71 | 8.74 | 8.57 | 8.67 | +0.93% | 84,833 | 73,450,148 |
| 2024-10-17 | 8.66 | 8.83 | 8.57 | 8.59 | 0% | 68,666 | 59,846,095 |
| 2024-10-16 | 8.5 | 8.7 | 8.41 | 8.59 | +0.23% | 61,458 | 52,711,006 |
| 2024-10-15 | 8.66 | 8.84 | 8.55 | 8.57 | -1.83% | 61,929 | 53,851,384 |
| 2024-10-14 | 8.63 | 8.78 | 8.48 | 8.73 | +2.11% | 77,017 | 66,727,186 |
| 2024-10-11 | 8.95 | 9.1 | 8.48 | 8.55 | -5.52% | 90,659 | 79,226,622 |
| 2024-10-10 | 8.9 | 9.27 | 8.3 | 9.05 | +2.03% | 144,026 | 127,458,360 |
| 2024-10-09 | 9.54 | 9.54 | 8.87 | 8.87 | -9.95% | 126,530 | 113,778,297 |
| 2024-10-08 | 10.76 | 10.76 | 9.34 | 9.85 | +0.61% | 265,655 | 265,576,073 |
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：