股票概览
9.9
+1.23%
+0.12
9.84
开盘价
9.9
最高价
9.71
最低价
37,975
成交量
数据更新至: 2025-03-25
技术指标
9.97
MA5 (5日均线)
9.95
MA10 (10日均线)
9.88
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 | 9.84 | 9.9 | 9.71 | 9.9 | +1.23% | 37,975 | 37,210,860 |
| 2025-03-24 | 10.02 | 10.19 | 9.57 | 9.78 | -2.59% | 63,177 | 61,963,563 |
| 2025-03-21 | 10.11 | 10.27 | 9.96 | 10.04 | -0.69% | 56,271 | 56,778,496 |
| 2025-03-20 | 10.02 | 10.15 | 9.99 | 10.11 | +1.1% | 64,903 | 65,476,678 |
| 2025-03-19 | 10.04 | 10.04 | 9.92 | 10 | -0.4% | 41,148 | 41,031,503 |
| 2025-03-18 | 9.99 | 10.06 | 9.91 | 10.04 | +0.8% | 52,842 | 52,841,221 |
| 2025-03-17 | 10.07 | 10.09 | 9.91 | 9.96 | -0.5% | 48,690 | 48,526,154 |
| 2025-03-14 | 9.87 | 10.09 | 9.76 | 10.01 | +0.5% | 76,437 | 75,815,360 |
| 2025-03-13 | 9.71 | 10.05 | 9.49 | 9.96 | +2.68% | 129,136 | 126,924,298 |
| 2025-03-12 | 9.66 | 9.73 | 9.64 | 9.7 | +0.41% | 37,028 | 35,869,537 |
| 2025-03-11 | 9.5 | 9.66 | 9.47 | 9.66 | +0.73% | 36,425 | 34,895,274 |
| 2025-03-10 | 9.68 | 9.72 | 9.49 | 9.59 | -1.13% | 54,946 | 52,659,980 |
| 2025-03-07 | 9.81 | 9.88 | 9.66 | 9.7 | -1.72% | 39,257 | 38,336,866 |
| 2025-03-06 | 9.79 | 9.88 | 9.72 | 9.87 | +0.82% | 52,256 | 51,272,034 |
| 2025-03-05 | 9.8 | 9.85 | 9.6 | 9.79 | -0.71% | 45,623 | 44,332,237 |
| 2025-03-04 | 9.74 | 9.86 | 9.64 | 9.86 | +1.65% | 36,842 | 35,988,489 |
| 2025-03-03 | 9.75 | 9.85 | 9.63 | 9.7 | -0.61% | 44,300 | 43,182,351 |
| 2025-02-28 | 10.01 | 10.01 | 9.74 | 9.76 | -2.5% | 58,729 | 57,930,720 |
| 2025-02-27 | 10.16 | 10.19 | 9.84 | 10.01 | -1.09% | 88,944 | 88,755,755 |
| 2025-02-26 | 10.18 | 10.35 | 10.07 | 10.12 | -0.39% | 86,672 | 88,421,363 |
| 2025-02-25 | 10.19 | 10.37 | 10.05 | 10.16 | -1.36% | 77,898 | 79,265,614 |
| 2025-02-24 | 10.06 | 10.44 | 10.01 | 10.3 | +1.98% | 114,179 | 116,385,767 |
| 2025-02-21 | 10.08 | 10.2 | 9.93 | 10.1 | -0.39% | 97,096 | 97,593,205 |
| 2025-02-20 | 10.09 | 10.14 | 9.87 | 10.14 | +1.4% | 96,336 | 96,253,024 |
| 2025-02-19 | 9.59 | 10.01 | 9.56 | 10 | +4.17% | 81,026 | 80,129,379 |
| 2025-02-18 | 9.84 | 9.89 | 9.55 | 9.6 | -2.93% | 54,203 | 52,564,141 |
| 2025-02-17 | 9.83 | 9.91 | 9.75 | 9.89 | +0.61% | 62,362 | 61,398,625 |
| 2025-02-14 | 9.8 | 10.03 | 9.74 | 9.83 | +1.03% | 95,236 | 94,116,952 |
| 2025-02-13 | 9.76 | 9.88 | 9.73 | 9.73 | -0.71% | 66,989 | 65,728,252 |
| 2025-02-12 | 9.84 | 9.92 | 9.72 | 9.8 | +0.2% | 46,754 | 45,810,722 |
| 2025-02-11 | 9.73 | 9.78 | 9.66 | 9.78 | +0.41% | 48,614 | 47,313,517 |
| 2025-02-10 | 9.81 | 9.83 | 9.64 | 9.74 | -0.1% | 62,725 | 60,798,296 |
| 2025-02-07 | 9.5 | 9.96 | 9.47 | 9.75 | +2.63% | 101,483 | 98,675,648 |
| 2025-02-06 | 9.2 | 9.51 | 9.15 | 9.5 | +3.04% | 48,857 | 45,565,910 |
| 2025-02-05 | 9.34 | 9.5 | 9.22 | 9.22 | -1.81% | 44,781 | 41,677,954 |
| 2025-01-27 | 9.49 | 9.62 | 9.38 | 9.39 | -0.95% | 42,418 | 40,315,961 |
| 2025-01-24 | 9.43 | 9.56 | 9.3 | 9.48 | +1.17% | 42,683 | 40,252,047 |
| 2025-01-23 | 9.33 | 9.54 | 9.3 | 9.37 | +1.3% | 43,772 | 41,322,464 |
| 2025-01-22 | 9.34 | 9.46 | 9.23 | 9.25 | -0.86% | 33,585 | 31,214,868 |
| 2025-01-21 | 9.56 | 9.57 | 9.25 | 9.33 | -1.58% | 43,085 | 40,309,909 |
| 2025-01-20 | 9.4 | 9.53 | 9.27 | 9.48 | +2.49% | 51,570 | 48,734,390 |
| 2025-01-17 | 9.29 | 9.31 | 9.18 | 9.25 | -0.43% | 31,973 | 29,575,454 |
| 2025-01-16 | 9.23 | 9.43 | 9.18 | 9.29 | +0.65% | 52,259 | 48,707,011 |
| 2025-01-15 | 9.23 | 9.32 | 9.14 | 9.23 | 0% | 44,080 | 40,789,650 |
| 2025-01-14 | 8.96 | 9.24 | 8.96 | 9.23 | +3.13% | 55,506 | 50,802,714 |
| 2025-01-13 | 8.77 | 8.96 | 8.54 | 8.95 | +1.24% | 50,877 | 44,735,291 |
| 2025-01-10 | 9.1 | 9.2 | 8.84 | 8.84 | -3.39% | 48,905 | 43,990,600 |
| 2025-01-09 | 9.2 | 9.25 | 9.08 | 9.15 | -0.87% | 53,102 | 48,670,766 |
| 2025-01-08 | 9.27 | 9.36 | 8.97 | 9.23 | -1.49% | 64,939 | 59,637,372 |
| 2025-01-07 | 9.2 | 9.37 | 9.08 | 9.37 | +2.29% | 61,341 | 56,692,878 |
| 2025-01-06 | 9.17 | 9.3 | 9 | 9.16 | +0.66% | 68,980 | 63,081,308 |
| 2025-01-03 | 9.81 | 9.86 | 9.09 | 9.1 | -6.57% | 116,893 | 109,257,246 |
| 2025-01-02 | 10.19 | 10.37 | 9.62 | 9.74 | -5.07% | 134,712 | 134,640,208 |
| 2024-12-31 | 11 | 11.02 | 10.25 | 10.26 | -6.56% | 125,674 | 132,164,315 |
| 2024-12-30 | 11 | 11.14 | 10.76 | 10.98 | -0.9% | 116,161 | 127,014,045 |
| 2024-12-27 | 10.78 | 11.16 | 10.65 | 11.08 | +2.03% | 173,695 | 189,830,382 |
| 2024-12-26 | 10.55 | 10.92 | 10.48 | 10.86 | +1.69% | 151,621 | 162,697,631 |
| 2024-12-25 | 10.92 | 10.93 | 10.3 | 10.68 | -4.47% | 196,691 | 207,827,283 |
| 2024-12-24 | 10.73 | 11.45 | 10.5 | 11.18 | +4.88% | 262,472 | 289,478,570 |
| 2024-12-23 | 11.18 | 11.74 | 10.57 | 10.66 | -3.7% | 344,662 | 383,317,020 |
| 2024-12-20 | 10.07 | 11.07 | 10.02 | 11.07 | +10.04% | 100,545 | 108,553,974 |
| 2024-12-19 | 9.84 | 10.12 | 9.7 | 10.06 | +1.21% | 74,995 | 74,465,882 |
| 2024-12-18 | 9.8 | 10.1 | 9.68 | 9.94 | +1.12% | 64,894 | 64,245,740 |
| 2024-12-17 | 10.38 | 10.4 | 9.8 | 9.83 | -5.3% | 101,783 | 101,622,910 |
| 2024-12-16 | 10.56 | 10.73 | 10.32 | 10.38 | -0.57% | 91,707 | 95,928,413 |
| 2024-12-13 | 10.4 | 10.81 | 10.35 | 10.44 | +0.77% | 170,489 | 179,884,171 |
| 2024-12-12 | 10.3 | 10.36 | 10.14 | 10.36 | -0.29% | 110,029 | 112,975,453 |
| 2024-12-11 | 10.1 | 10.55 | 10.02 | 10.39 | +5.27% | 201,603 | 207,119,162 |
| 2024-12-10 | 10.13 | 10.13 | 9.83 | 9.87 | -0.5% | 70,437 | 70,304,999 |
| 2024-12-09 | 9.86 | 10.17 | 9.82 | 9.92 | +0.4% | 70,134 | 69,746,913 |
| 2024-12-06 | 9.65 | 9.92 | 9.58 | 9.88 | +2.28% | 87,450 | 85,577,651 |
| 2024-12-05 | 9.65 | 9.7 | 9.56 | 9.66 | 0% | 58,490 | 56,310,346 |
| 2024-12-04 | 9.94 | 9.95 | 9.58 | 9.66 | -3.21% | 108,699 | 105,763,151 |
| 2024-12-03 | 9.77 | 10.11 | 9.77 | 9.98 | +2.15% | 142,452 | 141,467,661 |
| 2024-12-02 | 9.82 | 9.94 | 9.73 | 9.77 | -1.01% | 147,230 | 144,004,431 |
| 2024-11-29 | 9.97 | 10.49 | 9.82 | 9.87 | -1.2% | 216,602 | 217,120,915 |
| 2024-11-28 | 9.69 | 10.08 | 9.6 | 9.99 | +3.52% | 206,756 | 204,570,374 |
| 2024-11-27 | 9.6 | 9.66 | 9.23 | 9.65 | -0.31% | 120,374 | 113,329,314 |
| 2024-11-26 | 9.4 | 9.81 | 9.4 | 9.68 | +2.33% | 158,850 | 153,126,865 |
| 2024-11-25 | 9.14 | 9.52 | 9.09 | 9.46 | +2.94% | 87,830 | 82,233,744 |
| 2024-11-22 | 9.4 | 9.52 | 9.17 | 9.19 | -2.44% | 65,098 | 61,006,714 |
| 2024-11-21 | 9.36 | 9.48 | 9.28 | 9.42 | +0.64% | 51,437 | 48,271,248 |
| 2024-11-20 | 9.18 | 9.39 | 9.17 | 9.36 | +1.19% | 58,450 | 54,475,100 |
| 2024-11-19 | 9.08 | 9.25 | 9.02 | 9.25 | +2.1% | 58,960 | 53,956,873 |
| 2024-11-18 | 9.2 | 9.3 | 8.96 | 9.06 | -1.41% | 69,411 | 63,276,228 |
| 2024-11-15 | 9.15 | 9.42 | 9.14 | 9.19 | +0.22% | 79,953 | 74,346,010 |
| 2024-11-14 | 9.42 | 9.55 | 9.16 | 9.17 | -3.07% | 89,752 | 83,537,172 |
| 2024-11-13 | 9.45 | 9.75 | 9.3 | 9.46 | +2.71% | 176,281 | 167,714,734 |
| 2024-11-12 | 9.3 | 9.4 | 9.15 | 9.21 | -0.97% | 72,865 | 67,797,329 |
| 2024-11-11 | 9.26 | 9.32 | 9.13 | 9.3 | +0.11% | 67,893 | 62,601,338 |
| 2024-11-08 | 9.44 | 9.47 | 9.19 | 9.29 | -1.06% | 72,527 | 67,492,688 |
| 2024-11-07 | 9.15 | 9.45 | 9.1 | 9.39 | +1.95% | 88,687 | 82,760,024 |
| 2024-11-06 | 9.15 | 9.26 | 9.05 | 9.21 | +0.88% | 71,082 | 65,202,675 |
| 2024-11-05 | 8.95 | 9.2 | 8.93 | 9.13 | +1.9% | 68,178 | 62,257,908 |
| 2024-11-04 | 8.78 | 8.96 | 8.76 | 8.96 | +2.05% | 39,253 | 34,855,094 |
| 2024-11-01 | 9.05 | 9.05 | 8.75 | 8.78 | -2.66% | 58,620 | 51,955,540 |
| 2024-10-31 | 8.92 | 9.07 | 8.92 | 9.02 | +0.45% | 48,323 | 43,527,412 |
| 2024-10-30 | 8.95 | 9.05 | 8.88 | 8.98 | +0.22% | 44,817 | 40,152,914 |
| 2024-10-29 | 9.24 | 9.29 | 8.92 | 8.96 | -2.71% | 84,848 | 76,718,154 |
| 2024-10-28 | 9.04 | 9.21 | 9.01 | 9.21 | +2.22% | 77,945 | 71,094,572 |
| 2024-10-25 | 8.83 | 9.03 | 8.83 | 9.01 | +1.01% | 75,364 | 67,520,784 |
| 2024-10-24 | 8.79 | 8.93 | 8.79 | 8.92 | +0.45% | 43,690 | 38,799,145 |
| 2024-10-23 | 8.84 | 8.98 | 8.84 | 8.88 | -0.78% | 56,624 | 50,428,858 |
| 2024-10-22 | 8.7 | 8.95 | 8.67 | 8.95 | +2.29% | 69,417 | 61,340,416 |
| 2024-10-21 | 8.68 | 8.79 | 8.64 | 8.75 | +1.27% | 70,934 | 61,873,611 |
| 2024-10-18 | 8.49 | 8.72 | 8.45 | 8.64 | +1.65% | 62,672 | 53,895,103 |
| 2024-10-17 | 8.61 | 8.67 | 8.5 | 8.5 | -1.05% | 36,032 | 30,894,062 |
| 2024-10-16 | 8.38 | 8.61 | 8.36 | 8.59 | +1.54% | 40,305 | 34,470,362 |
| 2024-10-15 | 8.63 | 8.65 | 8.46 | 8.46 | -1.63% | 47,551 | 40,740,091 |
| 2024-10-14 | 8.45 | 8.62 | 8.41 | 8.6 | +1.53% | 52,208 | 44,587,005 |
| 2024-10-11 | 8.63 | 8.7 | 8.37 | 8.47 | -1.63% | 64,461 | 54,899,059 |
| 2024-10-10 | 8.5 | 8.77 | 8.4 | 8.61 | +2.01% | 99,383 | 85,553,290 |
| 2024-10-09 | 9.06 | 9.06 | 8.44 | 8.44 | -9.83% | 142,673 | 124,941,577 |
| 2024-10-08 | 9.8 | 9.8 | 8.94 | 9.36 | +4.46% | 207,188 | 193,841,674 |
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：