股票概览
9.72
-2.41%
-0.24
9.89
开盘价
9.95
最高价
9.56
最低价
56,484
成交量
数据更新至: 2025-03-25
技术指标
9.83
MA5 (5日均线)
9.79
MA10 (10日均线)
9.30
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 | 9.89 | 9.95 | 9.56 | 9.72 | -2.41% | 56,484 | 54,674,425 |
| 2025-03-24 | 9.9 | 10.26 | 9.83 | 9.96 | +1.32% | 75,680 | 76,037,009 |
| 2025-03-21 | 10.14 | 10.18 | 9.74 | 9.83 | -1.5% | 87,017 | 86,152,532 |
| 2025-03-20 | 9.7 | 10.59 | 9.68 | 9.98 | +3.21% | 165,928 | 167,742,876 |
| 2025-03-19 | 9.95 | 9.95 | 9.51 | 9.67 | -2.72% | 70,815 | 68,444,628 |
| 2025-03-18 | 9.81 | 10.03 | 9.6 | 9.94 | +1.22% | 105,750 | 103,411,506 |
| 2025-03-17 | 9.93 | 10.2 | 9.75 | 9.82 | -0.61% | 106,619 | 105,989,695 |
| 2025-03-14 | 9.67 | 10.4 | 9.66 | 9.88 | +2.38% | 180,630 | 181,618,194 |
| 2025-03-13 | 9.4 | 9.88 | 9.27 | 9.65 | +2.01% | 172,353 | 165,748,897 |
| 2025-03-12 | 8.99 | 9.81 | 8.81 | 9.46 | +5.46% | 144,279 | 134,270,728 |
| 2025-03-11 | 8.76 | 8.98 | 8.7 | 8.97 | +1.59% | 39,358 | 34,802,892 |
| 2025-03-10 | 8.72 | 8.92 | 8.68 | 8.83 | +1.38% | 53,351 | 47,020,150 |
| 2025-03-07 | 8.66 | 8.82 | 8.59 | 8.71 | +0.58% | 49,319 | 42,956,540 |
| 2025-03-06 | 8.7 | 8.76 | 8.55 | 8.66 | -0.57% | 37,860 | 32,655,821 |
| 2025-03-05 | 8.72 | 8.74 | 8.56 | 8.71 | 0% | 35,769 | 30,942,598 |
| 2025-03-04 | 8.78 | 8.88 | 8.62 | 8.71 | -0.91% | 75,353 | 65,694,137 |
| 2025-03-03 | 9.13 | 9.31 | 8.73 | 8.79 | -3.72% | 103,380 | 92,937,674 |
| 2025-02-28 | 8.88 | 9.4 | 8.86 | 9.13 | +2.35% | 108,601 | 99,678,181 |
| 2025-02-27 | 8.67 | 9.23 | 8.66 | 8.92 | +2.88% | 92,791 | 83,115,022 |
| 2025-02-26 | 8.65 | 8.74 | 8.58 | 8.67 | +0.23% | 27,331 | 23,628,285 |
| 2025-02-25 | 8.62 | 8.79 | 8.62 | 8.65 | -0.92% | 33,035 | 28,701,431 |
| 2025-02-24 | 8.75 | 8.98 | 8.7 | 8.73 | -0.34% | 45,600 | 40,242,382 |
| 2025-02-21 | 9.08 | 9.14 | 8.62 | 8.76 | -3.52% | 64,177 | 56,440,341 |
| 2025-02-20 | 8.98 | 9.13 | 8.88 | 9.08 | +1.11% | 29,528 | 26,762,547 |
| 2025-02-19 | 8.92 | 8.98 | 8.84 | 8.98 | +1.13% | 29,067 | 25,913,288 |
| 2025-02-18 | 9.03 | 9.1 | 8.86 | 8.88 | -1.66% | 38,966 | 35,030,849 |
| 2025-02-17 | 9.09 | 9.14 | 8.98 | 9.03 | -1.1% | 44,405 | 40,185,650 |
| 2025-02-14 | 9.2 | 9.26 | 9.08 | 9.13 | -1.3% | 35,892 | 32,906,024 |
| 2025-02-13 | 9.42 | 9.42 | 9.24 | 9.25 | -1.91% | 39,784 | 37,115,118 |
| 2025-02-12 | 9.6 | 9.66 | 9.32 | 9.43 | -1.15% | 43,088 | 40,820,396 |
| 2025-02-11 | 9.57 | 9.85 | 9.5 | 9.54 | -0.31% | 38,671 | 37,250,696 |
| 2025-02-10 | 9.35 | 9.74 | 9.26 | 9.57 | +2.46% | 57,980 | 55,111,683 |
| 2025-02-07 | 9.27 | 9.38 | 9.05 | 9.34 | +1.3% | 49,657 | 45,954,139 |
| 2025-02-06 | 9.1 | 9.23 | 8.88 | 9.22 | +1.32% | 77,066 | 69,926,394 |
| 2025-02-05 | 9.91 | 9.91 | 8.92 | 9.1 | -6.76% | 92,306 | 84,422,315 |
| 2025-01-27 | 9.96 | 10.16 | 9.73 | 9.76 | -2.11% | 32,996 | 32,872,818 |
| 2025-01-24 | 9.8 | 10.02 | 9.67 | 9.97 | +1.12% | 43,777 | 43,202,603 |
| 2025-01-23 | 9.98 | 10.06 | 9.84 | 9.86 | -0.7% | 37,278 | 37,080,319 |
| 2025-01-22 | 9.97 | 10.13 | 9.75 | 9.93 | -0.7% | 49,042 | 48,566,367 |
| 2025-01-21 | 9.83 | 10.13 | 9.77 | 10 | +2.04% | 64,628 | 64,321,923 |
| 2025-01-20 | 9.62 | 9.95 | 9.49 | 9.8 | +1.77% | 68,410 | 66,812,984 |
| 2025-01-17 | 9.83 | 9.83 | 9.35 | 9.63 | -2.03% | 94,328 | 90,037,524 |
| 2025-01-16 | 9.86 | 10.02 | 9.7 | 9.83 | 0% | 64,249 | 63,434,402 |
| 2025-01-15 | 10.22 | 10.38 | 9.7 | 9.83 | -3.91% | 108,754 | 108,451,118 |
| 2025-01-14 | 9.82 | 10.53 | 9.82 | 10.23 | +3.54% | 115,249 | 117,843,554 |
| 2025-01-13 | 10.61 | 10.85 | 9.77 | 9.88 | -4.08% | 123,421 | 123,838,360 |
| 2025-01-10 | 10.08 | 10.5 | 9.98 | 10.3 | +1.68% | 67,891 | 69,844,403 |
| 2025-01-09 | 10.12 | 10.35 | 9.93 | 10.13 | +0.1% | 31,502 | 31,819,962 |
| 2025-01-08 | 9.99 | 10.3 | 9.77 | 10.12 | +0.2% | 45,174 | 45,450,072 |
| 2025-01-07 | 9.9 | 10.2 | 9.82 | 10.1 | +2.54% | 51,800 | 51,871,040 |
| 2025-01-06 | 9.9 | 10.24 | 9.43 | 9.85 | -1.1% | 71,921 | 71,638,649 |
| 2025-01-03 | 10.49 | 10.7 | 9.93 | 9.96 | -5.05% | 84,132 | 85,930,046 |
| 2025-01-02 | 10.18 | 11.15 | 10.05 | 10.49 | +3.05% | 119,742 | 128,201,543 |
| 2024-12-31 | 10.29 | 10.84 | 10.18 | 10.18 | -0.49% | 56,773 | 59,111,010 |
| 2024-12-30 | 10.07 | 10.26 | 9.92 | 10.23 | +0.49% | 41,400 | 41,888,617 |
| 2024-12-27 | 10.17 | 10.3 | 10.08 | 10.18 | +0.99% | 36,680 | 37,337,775 |
| 2024-12-26 | 10.11 | 10.28 | 10 | 10.08 | -0.59% | 37,670 | 38,034,133 |
| 2024-12-25 | 10.56 | 10.6 | 9.86 | 10.14 | -4.07% | 77,308 | 77,882,414 |
| 2024-12-24 | 10.25 | 10.62 | 10.07 | 10.57 | +2.82% | 70,013 | 72,923,249 |
| 2024-12-23 | 10.68 | 10.76 | 10.16 | 10.28 | -4.73% | 82,803 | 86,629,816 |
| 2024-12-20 | 10.26 | 11.06 | 10.26 | 10.79 | +6.1% | 116,614 | 125,308,665 |
| 2024-12-19 | 10.06 | 10.28 | 9.84 | 10.17 | -0.39% | 52,859 | 53,258,955 |
| 2024-12-18 | 10.16 | 10.33 | 9.98 | 10.21 | -0.1% | 53,180 | 54,241,821 |
| 2024-12-17 | 10.49 | 10.55 | 10.05 | 10.22 | -3.4% | 88,923 | 91,067,678 |
| 2024-12-16 | 10.76 | 10.95 | 10.48 | 10.58 | -2.4% | 86,713 | 92,413,590 |
| 2024-12-13 | 11.3 | 11.35 | 10.75 | 10.84 | -3.64% | 133,283 | 147,572,563 |
| 2024-12-12 | 11.17 | 11.51 | 10.96 | 11.25 | +1.63% | 136,714 | 153,686,634 |
| 2024-12-11 | 10.78 | 11.12 | 10.71 | 11.07 | +2.69% | 84,233 | 92,553,478 |
| 2024-12-10 | 10.96 | 11.3 | 10.73 | 10.78 | +2.47% | 135,177 | 148,797,746 |
| 2024-12-09 | 10.34 | 10.71 | 10.27 | 10.52 | +1.74% | 67,939 | 71,532,196 |
| 2024-12-06 | 10.1 | 10.42 | 10.05 | 10.34 | +2.27% | 79,982 | 81,958,326 |
| 2024-12-05 | 10.29 | 10.3 | 9.96 | 10.11 | -1.37% | 110,680 | 111,860,207 |
| 2024-12-04 | 10.7 | 10.98 | 10.23 | 10.25 | -4.38% | 162,576 | 172,124,858 |
| 2024-12-03 | 10.7 | 11.12 | 10.59 | 10.72 | -0.74% | 113,959 | 122,757,035 |
| 2024-12-02 | 11.35 | 11.58 | 10.7 | 10.8 | -5.43% | 195,467 | 215,710,160 |
| 2024-11-29 | 10.9 | 11.69 | 10.8 | 11.42 | +4.39% | 138,260 | 155,919,732 |
| 2024-11-28 | 10.71 | 11.01 | 10.64 | 10.94 | +1.11% | 89,122 | 96,658,360 |
| 2024-11-27 | 10.56 | 10.84 | 10.2 | 10.82 | +2.17% | 82,077 | 86,920,848 |
| 2024-11-26 | 10.33 | 10.72 | 10.16 | 10.59 | +3.02% | 125,595 | 131,725,151 |
| 2024-11-25 | 9.67 | 10.49 | 9.61 | 10.28 | +6.31% | 125,650 | 127,514,147 |
| 2024-11-22 | 10.36 | 10.39 | 9.66 | 9.67 | -6.57% | 120,201 | 119,645,259 |
| 2024-11-21 | 10.7 | 10.97 | 10.27 | 10.35 | -2.54% | 126,651 | 133,578,657 |
| 2024-11-20 | 10.59 | 10.99 | 10.39 | 10.62 | +0.38% | 98,225 | 104,522,205 |
| 2024-11-19 | 10.34 | 10.58 | 9.88 | 10.58 | +2.22% | 139,003 | 142,021,147 |
| 2024-11-18 | 10.78 | 11.76 | 10.21 | 10.35 | -3.27% | 237,769 | 255,139,389 |
| 2024-11-15 | 9.81 | 10.7 | 9.61 | 10.7 | +9.97% | 156,799 | 161,927,498 |
| 2024-11-14 | 9.65 | 9.86 | 9.51 | 9.73 | +0.62% | 61,124 | 59,206,365 |
| 2024-11-13 | 9.63 | 10.03 | 9.45 | 9.67 | -2.52% | 75,302 | 72,984,189 |
| 2024-11-12 | 9.4 | 10.1 | 9.39 | 9.92 | +6.67% | 158,868 | 153,690,155 |
| 2024-11-11 | 9.15 | 9.38 | 9.1 | 9.3 | -2.52% | 108,751 | 100,491,909 |
| 2024-11-08 | 9.9 | 10.02 | 9.42 | 9.54 | -3.93% | 138,955 | 133,473,912 |
| 2024-11-07 | 9 | 10.05 | 8.96 | 9.93 | +8.64% | 232,316 | 223,915,740 |
| 2024-11-06 | 9 | 9.31 | 8.85 | 9.14 | +0.55% | 130,683 | 118,780,308 |
| 2024-11-05 | 9.28 | 9.4 | 8.95 | 9.09 | -2.26% | 187,576 | 171,234,946 |
| 2024-11-04 | 8.55 | 9.49 | 8.55 | 9.3 | +7.76% | 278,492 | 252,380,129 |
| 2024-11-01 | 8.69 | 9.06 | 8.41 | 8.63 | -0.69% | 197,890 | 172,025,896 |
| 2024-10-31 | 8.32 | 9.3 | 8.05 | 8.69 | +0.12% | 304,727 | 268,033,307 |
| 2024-10-30 | 8.12 | 8.9 | 8.1 | 8.68 | +7.29% | 369,828 | 316,825,110 |
| 2024-10-29 | 8 | 8.09 | 7.69 | 8.09 | +10.07% | 130,952 | 104,369,212 |
| 2024-10-28 | 7.35 | 7.35 | 7.35 | 7.35 | +10.03% | 38,517 | 28,310,149 |
| 2024-10-25 | 6.57 | 6.69 | 6.57 | 6.68 | +1.83% | 40,139 | 26,609,840 |
| 2024-10-24 | 6.5 | 6.6 | 6.49 | 6.56 | +0.31% | 30,668 | 20,059,972 |
| 2024-10-23 | 6.58 | 6.64 | 6.5 | 6.54 | -0.61% | 48,120 | 31,638,080 |
| 2024-10-22 | 6.35 | 6.61 | 6.33 | 6.58 | +3.62% | 59,966 | 38,871,289 |
| 2024-10-21 | 6.33 | 6.38 | 6.24 | 6.35 | +0.32% | 44,224 | 27,950,814 |
| 2024-10-18 | 6.27 | 6.39 | 6.24 | 6.33 | +0.64% | 48,771 | 30,818,016 |
| 2024-10-17 | 6.39 | 6.49 | 6.28 | 6.29 | -1.1% | 26,860 | 17,117,292 |
| 2024-10-16 | 6.25 | 6.43 | 6.23 | 6.36 | +0.95% | 29,703 | 18,838,086 |
| 2024-10-15 | 6.42 | 6.46 | 6.3 | 6.3 | -1.87% | 33,730 | 21,544,743 |
| 2024-10-14 | 6.42 | 6.54 | 6.3 | 6.42 | +0.31% | 43,920 | 28,179,904 |
| 2024-10-11 | 6.63 | 6.75 | 6.38 | 6.4 | -2.74% | 59,223 | 38,667,623 |
| 2024-10-10 | 6.55 | 6.74 | 6.5 | 6.58 | +0.92% | 43,094 | 28,595,683 |
| 2024-10-09 | 7 | 7.03 | 6.51 | 6.52 | -9.44% | 79,577 | 53,456,729 |
| 2024-10-08 | 7.65 | 7.65 | 6.82 | 7.2 | +3.6% | 122,517 | 88,660,113 |
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：