股票概览
9.83
+1.03%
+0.1
9.73
开盘价
9.9
最高价
9.68
最低价
59,039
成交量
数据更新至: 2025-03-25
技术指标
9.93
MA5 (5日均线)
10.11
MA10 (10日均线)
10.03
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 | 9.73 | 9.9 | 9.68 | 9.83 | +1.03% | 59,039 | 57,869,219 |
| 2025-03-24 | 9.89 | 9.99 | 9.47 | 9.73 | -1.42% | 131,576 | 127,899,416 |
| 2025-03-21 | 10 | 10.12 | 9.85 | 9.87 | -1.79% | 137,804 | 137,394,478 |
| 2025-03-20 | 10.03 | 10.15 | 9.97 | 10.05 | -1.18% | 125,396 | 126,238,163 |
| 2025-03-19 | 10.19 | 10.3 | 10.09 | 10.17 | -0.68% | 108,226 | 110,232,932 |
| 2025-03-18 | 10.2 | 10.42 | 10.19 | 10.24 | +0.39% | 125,614 | 129,172,061 |
| 2025-03-17 | 10.22 | 10.33 | 10.12 | 10.2 | -0.68% | 120,858 | 123,451,593 |
| 2025-03-14 | 10.4 | 10.4 | 10.08 | 10.27 | -1.25% | 174,642 | 178,130,340 |
| 2025-03-13 | 10.27 | 10.62 | 10.27 | 10.4 | +0.68% | 185,216 | 193,080,801 |
| 2025-03-12 | 10.14 | 10.51 | 10.13 | 10.33 | +1.87% | 168,839 | 174,859,954 |
| 2025-03-11 | 9.93 | 10.14 | 9.93 | 10.14 | 0% | 124,306 | 124,826,252 |
| 2025-03-10 | 10.64 | 10.67 | 10.11 | 10.14 | -2.69% | 231,474 | 237,420,883 |
| 2025-03-07 | 10.14 | 10.51 | 10.1 | 10.42 | +2.36% | 231,370 | 239,848,983 |
| 2025-03-06 | 9.95 | 10.22 | 9.91 | 10.18 | +2.31% | 193,840 | 196,296,533 |
| 2025-03-05 | 9.8 | 10.05 | 9.78 | 9.95 | +1.02% | 139,460 | 138,204,462 |
| 2025-03-04 | 9.65 | 9.85 | 9.57 | 9.85 | +1.34% | 135,478 | 132,114,778 |
| 2025-03-03 | 9.76 | 9.95 | 9.63 | 9.72 | +0.41% | 182,244 | 178,355,379 |
| 2025-02-28 | 9.71 | 10.12 | 9.65 | 9.68 | -0.72% | 243,765 | 240,243,989 |
| 2025-02-27 | 9.75 | 9.95 | 9.57 | 9.75 | +0.72% | 172,059 | 167,532,997 |
| 2025-02-26 | 9.56 | 9.68 | 9.53 | 9.68 | +1.04% | 113,238 | 109,129,619 |
| 2025-02-25 | 9.6 | 9.71 | 9.48 | 9.58 | -0.62% | 137,357 | 132,093,173 |
| 2025-02-24 | 9.51 | 9.71 | 9.46 | 9.64 | +0.84% | 165,437 | 158,866,171 |
| 2025-02-21 | 9.25 | 9.78 | 9.25 | 9.56 | +3.02% | 252,245 | 240,689,239 |
| 2025-02-20 | 9.27 | 9.3 | 9.16 | 9.28 | -0.22% | 90,140 | 83,151,933 |
| 2025-02-19 | 9.15 | 9.3 | 9.06 | 9.3 | +1.86% | 99,210 | 91,533,933 |
| 2025-02-18 | 9.32 | 9.41 | 9.05 | 9.13 | -2.04% | 133,064 | 123,107,985 |
| 2025-02-17 | 9.22 | 9.36 | 9.22 | 9.32 | +0.76% | 100,313 | 93,187,058 |
| 2025-02-14 | 9.29 | 9.34 | 9.18 | 9.25 | -0.32% | 91,766 | 84,908,472 |
| 2025-02-13 | 9.48 | 9.5 | 9.28 | 9.28 | -2.62% | 120,508 | 112,966,423 |
| 2025-02-12 | 9.31 | 9.57 | 9.31 | 9.53 | +2.14% | 139,180 | 131,814,740 |
| 2025-02-11 | 9.34 | 9.35 | 9.2 | 9.33 | 0% | 115,245 | 106,986,588 |
| 2025-02-10 | 9.26 | 9.35 | 9.18 | 9.33 | +0.97% | 136,176 | 126,508,025 |
| 2025-02-07 | 9.16 | 9.35 | 9.11 | 9.24 | +1.76% | 171,144 | 158,531,412 |
| 2025-02-06 | 8.9 | 9.08 | 8.8 | 9.08 | +2.02% | 116,794 | 104,989,567 |
| 2025-02-05 | 8.92 | 8.97 | 8.8 | 8.9 | +0.79% | 109,828 | 97,571,385 |
| 2025-01-27 | 8.98 | 9.07 | 8.81 | 8.83 | -1.12% | 127,541 | 114,342,536 |
| 2025-01-24 | 8.88 | 8.97 | 8.86 | 8.93 | +0.11% | 90,285 | 80,472,730 |
| 2025-01-23 | 9.08 | 9.15 | 8.9 | 8.92 | -0.67% | 94,881 | 85,762,053 |
| 2025-01-22 | 9.01 | 9.14 | 8.92 | 8.98 | -0.66% | 98,888 | 89,406,544 |
| 2025-01-21 | 9 | 9.16 | 8.95 | 9.04 | +0.44% | 86,938 | 78,424,421 |
| 2025-01-20 | 8.84 | 9.09 | 8.81 | 9 | +2.51% | 130,860 | 117,438,919 |
| 2025-01-17 | 8.71 | 8.83 | 8.66 | 8.78 | 0% | 93,635 | 82,133,690 |
| 2025-01-16 | 8.73 | 8.93 | 8.66 | 8.78 | +0.11% | 98,572 | 86,599,021 |
| 2025-01-15 | 8.74 | 8.84 | 8.57 | 8.77 | +0.8% | 120,315 | 104,822,870 |
| 2025-01-14 | 8.35 | 8.74 | 8.35 | 8.7 | +4.95% | 145,206 | 124,790,655 |
| 2025-01-13 | 8.11 | 8.34 | 7.88 | 8.29 | +0.48% | 130,020 | 105,947,802 |
| 2025-01-10 | 8.6 | 8.73 | 8.22 | 8.25 | -4.73% | 138,070 | 116,627,252 |
| 2025-01-09 | 8.55 | 8.88 | 8.52 | 8.66 | +0.58% | 143,464 | 125,118,339 |
| 2025-01-08 | 8.7 | 8.73 | 8.34 | 8.61 | -1.37% | 155,907 | 133,247,625 |
| 2025-01-07 | 8.31 | 8.73 | 8.28 | 8.73 | +5.05% | 169,472 | 144,611,396 |
| 2025-01-06 | 8.44 | 8.45 | 8.11 | 8.31 | -1.54% | 153,264 | 127,454,767 |
| 2025-01-03 | 8.76 | 8.84 | 8.39 | 8.44 | -3.76% | 161,314 | 138,633,553 |
| 2025-01-02 | 9.01 | 9.1 | 8.66 | 8.77 | -2.56% | 179,129 | 159,018,918 |
| 2024-12-31 | 9.4 | 9.59 | 8.98 | 9 | -3.43% | 190,737 | 176,595,654 |
| 2024-12-30 | 9.4 | 9.53 | 9.19 | 9.32 | -1.27% | 136,730 | 127,722,861 |
| 2024-12-27 | 9.15 | 9.67 | 9.15 | 9.44 | +2.83% | 235,490 | 223,293,753 |
| 2024-12-26 | 9.13 | 9.39 | 9.03 | 9.18 | +0.66% | 175,855 | 162,556,623 |
| 2024-12-25 | 9.6 | 9.65 | 9.02 | 9.12 | -5.69% | 287,750 | 264,636,744 |
| 2024-12-24 | 9.5 | 9.8 | 9.4 | 9.67 | +1.79% | 281,621 | 270,358,406 |
| 2024-12-23 | 10.32 | 10.53 | 9.44 | 9.5 | -7.86% | 421,065 | 417,117,871 |
| 2024-12-20 | 10.67 | 10.88 | 10.23 | 10.31 | -6.44% | 561,668 | 586,506,570 |
| 2024-12-19 | 11.11 | 11.84 | 10.67 | 11.02 | -7% | 864,654 | 954,249,038 |
| 2024-12-18 | 10.38 | 11.85 | 10.32 | 11.85 | +10.03% | 898,718 | 1,013,801,265 |
| 2024-12-17 | 9.78 | 10.77 | 9.64 | 10.77 | +10.01% | 346,986 | 363,765,478 |
| 2024-12-16 | 9.85 | 10.02 | 9.72 | 9.79 | -1.11% | 74,723 | 73,498,658 |
| 2024-12-13 | 10.02 | 10.1 | 9.85 | 9.9 | -1.39% | 64,806 | 64,423,203 |
| 2024-12-12 | 9.87 | 10.08 | 9.81 | 10.04 | +1.72% | 71,311 | 71,022,729 |
| 2024-12-11 | 9.76 | 9.88 | 9.68 | 9.87 | +1.13% | 51,879 | 50,961,876 |
| 2024-12-10 | 9.95 | 10.03 | 9.73 | 9.76 | +0.1% | 77,558 | 76,368,095 |
| 2024-12-09 | 9.9 | 9.97 | 9.64 | 9.75 | -1.42% | 91,885 | 89,659,154 |
| 2024-12-06 | 9.75 | 10 | 9.69 | 9.89 | +1.44% | 75,817 | 74,807,741 |
| 2024-12-05 | 9.62 | 9.75 | 9.59 | 9.75 | +1.46% | 43,949 | 42,580,601 |
| 2024-12-04 | 9.77 | 9.81 | 9.56 | 9.61 | -1.64% | 52,893 | 51,299,014 |
| 2024-12-03 | 9.8 | 9.92 | 9.66 | 9.77 | -0.31% | 66,098 | 64,638,092 |
| 2024-12-02 | 9.38 | 9.86 | 9.31 | 9.8 | +4.48% | 103,156 | 99,412,613 |
| 2024-11-29 | 9.26 | 9.39 | 9.16 | 9.38 | +1.19% | 59,182 | 55,049,528 |
| 2024-11-28 | 9.29 | 9.39 | 9.24 | 9.27 | -0.75% | 54,227 | 50,521,736 |
| 2024-11-27 | 9.19 | 9.35 | 8.99 | 9.34 | +1.08% | 81,401 | 74,541,376 |
| 2024-11-26 | 9.44 | 9.49 | 9.19 | 9.24 | -2.22% | 63,045 | 58,741,518 |
| 2024-11-25 | 9.36 | 9.45 | 9.15 | 9.45 | +1.72% | 92,769 | 86,523,320 |
| 2024-11-22 | 9.68 | 9.84 | 9.22 | 9.29 | -4.13% | 94,851 | 90,267,789 |
| 2024-11-21 | 9.52 | 9.7 | 9.48 | 9.69 | +1.57% | 98,800 | 95,106,792 |
| 2024-11-20 | 9.37 | 9.56 | 9.25 | 9.54 | +1.81% | 111,159 | 105,181,911 |
| 2024-11-19 | 9.25 | 9.44 | 9.09 | 9.37 | +1.3% | 123,733 | 114,715,041 |
| 2024-11-18 | 9.41 | 9.71 | 9.12 | 9.25 | -2.43% | 172,378 | 160,872,003 |
| 2024-11-15 | 9.55 | 9.93 | 9.36 | 9.48 | -7.87% | 287,190 | 277,378,782 |
| 2024-11-14 | 11.04 | 11.04 | 10.29 | 10.29 | +2.49% | 314,580 | 339,574,307 |
| 2024-11-13 | 9.45 | 10.28 | 9.35 | 10.04 | +4.8% | 112,004 | 110,131,869 |
| 2024-11-12 | 9.66 | 9.77 | 9.5 | 9.58 | -0.73% | 68,373 | 65,909,769 |
| 2024-11-11 | 9.31 | 9.68 | 9.29 | 9.65 | +2.77% | 76,052 | 72,504,711 |
| 2024-11-08 | 9.45 | 9.53 | 9.31 | 9.39 | -0.42% | 62,383 | 58,711,762 |
| 2024-11-07 | 9.28 | 9.45 | 9.24 | 9.43 | +1.07% | 66,996 | 62,903,273 |
| 2024-11-06 | 9.4 | 9.51 | 9.28 | 9.33 | -0.96% | 75,898 | 71,266,785 |
| 2024-11-05 | 9.43 | 9.45 | 9.25 | 9.42 | +0.32% | 77,556 | 72,522,456 |
| 2024-11-04 | 9.11 | 9.44 | 9.11 | 9.39 | +2.18% | 68,451 | 63,885,471 |
| 2024-11-01 | 9.25 | 9.57 | 9.16 | 9.19 | -0.76% | 113,699 | 106,042,549 |
| 2024-10-31 | 9.37 | 9.42 | 9.11 | 9.26 | 0% | 100,418 | 93,084,122 |
| 2024-10-30 | 9.01 | 9.5 | 9.01 | 9.26 | +5.35% | 173,771 | 160,375,234 |
| 2024-10-29 | 9.02 | 9.08 | 8.77 | 8.79 | -2.55% | 60,436 | 53,645,074 |
| 2024-10-28 | 8.92 | 9.02 | 8.86 | 9.02 | +1.23% | 60,559 | 54,094,242 |
| 2024-10-25 | 8.68 | 8.98 | 8.66 | 8.91 | +2.65% | 64,928 | 57,278,823 |
| 2024-10-24 | 8.72 | 8.73 | 8.56 | 8.68 | -0.23% | 48,829 | 42,191,949 |
| 2024-10-23 | 8.64 | 8.82 | 8.52 | 8.7 | +1.16% | 62,699 | 54,528,556 |
| 2024-10-22 | 8.4 | 8.6 | 8.37 | 8.6 | +2.38% | 62,909 | 53,481,288 |
| 2024-10-21 | 8.44 | 8.51 | 8.33 | 8.4 | -0.47% | 75,636 | 63,682,778 |
| 2024-10-18 | 8.29 | 8.56 | 8.25 | 8.44 | +1.81% | 68,260 | 57,726,507 |
| 2024-10-17 | 8.34 | 8.48 | 8.27 | 8.29 | -0.96% | 36,909 | 30,919,814 |
| 2024-10-16 | 8.38 | 8.49 | 8.29 | 8.37 | -0.95% | 39,284 | 33,013,774 |
| 2024-10-15 | 8.55 | 8.63 | 8.42 | 8.45 | -1.29% | 43,632 | 37,179,213 |
| 2024-10-14 | 8.45 | 8.66 | 8.33 | 8.56 | +1.66% | 48,316 | 41,078,716 |
| 2024-10-11 | 8.8 | 8.87 | 8.32 | 8.42 | -4.43% | 54,664 | 46,630,186 |
| 2024-10-10 | 8.85 | 9.02 | 8.73 | 8.81 | +1.03% | 71,163 | 63,192,391 |
| 2024-10-09 | 9.12 | 9.21 | 8.72 | 8.72 | -7.23% | 110,658 | 99,659,973 |
| 2024-10-08 | 9.84 | 9.84 | 8.79 | 9.4 | +5.03% | 162,008 | 151,409,750 |
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：