股票概览
9.9
+1.85%
+0.18
9.71
开盘价
9.91
最高价
9.64
最低价
12,791
成交量
数据更新至: 2025-03-25
技术指标
10.08
MA5 (5日均线)
10.26
MA10 (10日均线)
10.23
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 | 9.71 | 9.91 | 9.64 | 9.9 | +1.85% | 12,791 | 12,472,477 |
| 2025-03-24 | 10.06 | 10.09 | 9.5 | 9.72 | -2.8% | 37,248 | 36,256,098 |
| 2025-03-21 | 10.35 | 10.44 | 9.89 | 10 | -3.75% | 31,501 | 31,734,448 |
| 2025-03-20 | 10.35 | 10.48 | 10.29 | 10.39 | 0% | 14,672 | 15,225,170 |
| 2025-03-19 | 10.39 | 10.48 | 10.25 | 10.39 | +0.39% | 13,167 | 13,634,868 |
| 2025-03-18 | 10.35 | 10.41 | 10.21 | 10.35 | -0.29% | 16,203 | 16,679,555 |
| 2025-03-17 | 10.49 | 10.59 | 10.35 | 10.38 | -1.52% | 15,031 | 15,631,737 |
| 2025-03-14 | 10.36 | 10.56 | 10.25 | 10.54 | +1.15% | 23,657 | 24,623,321 |
| 2025-03-13 | 10.5 | 10.5 | 10.23 | 10.42 | -0.48% | 15,840 | 16,422,832 |
| 2025-03-12 | 10.53 | 10.83 | 10.42 | 10.47 | -0.57% | 29,890 | 31,544,759 |
| 2025-03-11 | 10.68 | 10.7 | 10.35 | 10.53 | -2.32% | 30,573 | 32,022,316 |
| 2025-03-10 | 10.31 | 10.88 | 10.31 | 10.78 | +4.86% | 40,856 | 43,392,283 |
| 2025-03-07 | 10.5 | 10.58 | 10.2 | 10.28 | -2.1% | 28,005 | 28,930,585 |
| 2025-03-06 | 10.08 | 10.5 | 9.92 | 10.5 | +5.63% | 41,779 | 42,614,223 |
| 2025-03-05 | 10.27 | 10.27 | 9.69 | 9.94 | -2.74% | 30,574 | 30,224,624 |
| 2025-03-04 | 10.09 | 10.26 | 9.93 | 10.22 | +2.2% | 28,163 | 28,622,054 |
| 2025-03-03 | 9.89 | 10.19 | 9.89 | 10 | +1.01% | 34,542 | 34,753,136 |
| 2025-02-28 | 9.87 | 10.13 | 9.84 | 9.9 | -1.49% | 22,585 | 22,442,695 |
| 2025-02-27 | 9.83 | 10.09 | 9.6 | 10.05 | +3.18% | 30,068 | 29,537,161 |
| 2025-02-26 | 9.7 | 9.96 | 9.67 | 9.74 | +0.1% | 23,094 | 22,692,128 |
| 2025-02-25 | 9.49 | 9.98 | 9.38 | 9.73 | +2.64% | 37,847 | 36,679,567 |
| 2025-02-24 | 9.11 | 9.5 | 9.03 | 9.48 | +4.18% | 31,425 | 29,436,666 |
| 2025-02-21 | 8.99 | 9.27 | 8.95 | 9.1 | +0.78% | 44,329 | 40,512,611 |
| 2025-02-20 | 8.95 | 9.12 | 8.91 | 9.03 | +0.56% | 13,789 | 12,433,126 |
| 2025-02-19 | 8.91 | 8.98 | 8.78 | 8.98 | +2.05% | 14,552 | 12,944,106 |
| 2025-02-18 | 9 | 9.07 | 8.77 | 8.8 | -1.9% | 22,389 | 20,027,659 |
| 2025-02-17 | 8.84 | 9 | 8.71 | 8.97 | +2.28% | 19,331 | 17,211,851 |
| 2025-02-14 | 8.77 | 8.9 | 8.75 | 8.77 | -0.45% | 12,372 | 10,895,509 |
| 2025-02-13 | 8.84 | 8.86 | 8.74 | 8.81 | +0.46% | 16,361 | 14,425,359 |
| 2025-02-12 | 8.79 | 8.91 | 8.66 | 8.77 | -0.34% | 16,382 | 14,353,040 |
| 2025-02-11 | 8.79 | 9.01 | 8.75 | 8.8 | +0.11% | 25,007 | 22,079,649 |
| 2025-02-10 | 8.65 | 8.8 | 8.6 | 8.79 | +2.45% | 18,333 | 15,954,984 |
| 2025-02-07 | 8.5 | 8.7 | 8.46 | 8.58 | +0.94% | 23,173 | 19,906,062 |
| 2025-02-06 | 8.48 | 8.53 | 8.32 | 8.5 | +0.47% | 26,645 | 22,444,550 |
| 2025-02-05 | 8.93 | 8.94 | 8.4 | 8.46 | -3.97% | 40,229 | 34,412,186 |
| 2025-01-27 | 8.66 | 9.2 | 8.66 | 8.81 | +1.73% | 21,814 | 19,391,500 |
| 2025-01-24 | 8.69 | 8.96 | 8.58 | 8.66 | -0.69% | 14,767 | 12,747,992 |
| 2025-01-23 | 8.75 | 8.84 | 8.62 | 8.72 | +1.63% | 20,946 | 18,307,201 |
| 2025-01-22 | 8.71 | 8.75 | 8.44 | 8.58 | -1.94% | 22,211 | 18,980,098 |
| 2025-01-21 | 9.06 | 9.08 | 8.65 | 8.75 | -2.56% | 20,718 | 18,254,324 |
| 2025-01-20 | 8.97 | 9.05 | 8.86 | 8.98 | -0.11% | 10,608 | 9,508,468 |
| 2025-01-17 | 9.12 | 9.12 | 8.85 | 8.99 | -0.33% | 10,525 | 9,466,418 |
| 2025-01-16 | 8.9 | 9.16 | 8.9 | 9.02 | +1.12% | 13,925 | 12,625,194 |
| 2025-01-15 | 8.9 | 9.04 | 8.85 | 8.92 | +0.56% | 10,724 | 9,574,445 |
| 2025-01-14 | 8.54 | 8.87 | 8.54 | 8.87 | +4.35% | 15,487 | 13,517,596 |
| 2025-01-13 | 8.59 | 8.62 | 8.31 | 8.5 | -1.05% | 14,178 | 12,064,983 |
| 2025-01-10 | 9 | 9 | 8.58 | 8.59 | -3.81% | 9,834 | 8,614,960 |
| 2025-01-09 | 9.02 | 9.11 | 8.87 | 8.93 | -1.54% | 8,296 | 7,429,713 |
| 2025-01-08 | 8.58 | 9.3 | 8.58 | 9.07 | -1.73% | 12,707 | 11,560,813 |
| 2025-01-07 | 8.96 | 9.24 | 8.82 | 9.23 | +2.9% | 12,373 | 11,200,729 |
| 2025-01-06 | 8.85 | 9.22 | 8.53 | 8.97 | +1.36% | 20,692 | 18,540,959 |
| 2025-01-03 | 9.41 | 9.49 | 8.79 | 8.85 | -5.14% | 20,882 | 18,892,822 |
| 2025-01-02 | 9.33 | 9.59 | 9.28 | 9.33 | -0.74% | 15,232 | 14,287,997 |
| 2024-12-31 | 9.55 | 9.67 | 9.38 | 9.4 | -1.57% | 15,749 | 14,958,779 |
| 2024-12-30 | 9.94 | 9.96 | 9.46 | 9.55 | -3.14% | 19,791 | 19,040,768 |
| 2024-12-27 | 9.69 | 9.88 | 9.45 | 9.86 | +4.67% | 22,079 | 21,485,895 |
| 2024-12-26 | 9.44 | 9.52 | 9.34 | 9.42 | -0.42% | 10,083 | 9,496,640 |
| 2024-12-25 | 9.43 | 9.57 | 9.12 | 9.46 | +0.11% | 19,332 | 18,042,964 |
| 2024-12-24 | 9.63 | 9.68 | 9.34 | 9.45 | +0.11% | 12,328 | 11,691,921 |
| 2024-12-23 | 9.91 | 9.91 | 9.3 | 9.44 | -4.93% | 24,645 | 23,780,887 |
| 2024-12-20 | 9.89 | 10.26 | 9.85 | 9.93 | -0.4% | 30,404 | 30,469,736 |
| 2024-12-19 | 8.9 | 10.13 | 8.9 | 9.97 | +4.18% | 49,657 | 48,580,942 |
| 2024-12-18 | 9.46 | 9.62 | 9.31 | 9.57 | +1.06% | 13,838 | 13,142,571 |
| 2024-12-17 | 9.88 | 9.95 | 9.43 | 9.47 | -4.44% | 24,468 | 23,486,537 |
| 2024-12-16 | 10.19 | 10.36 | 9.78 | 9.91 | -2.17% | 22,813 | 22,816,383 |
| 2024-12-13 | 10.13 | 10.35 | 9.9 | 10.13 | -0.39% | 30,082 | 30,529,846 |
| 2024-12-12 | 9.88 | 10.19 | 9.81 | 10.17 | +2.73% | 28,795 | 28,888,391 |
| 2024-12-11 | 9.82 | 10.02 | 9.81 | 9.9 | +0.41% | 29,014 | 28,750,513 |
| 2024-12-10 | 9.78 | 10.05 | 9.6 | 9.86 | +2.82% | 43,887 | 43,209,510 |
| 2024-12-09 | 9.57 | 9.73 | 9.5 | 9.59 | +0.42% | 19,607 | 18,843,510 |
| 2024-12-06 | 9.54 | 9.63 | 9.49 | 9.55 | +0.21% | 20,452 | 19,529,933 |
| 2024-12-05 | 9.43 | 9.67 | 9.26 | 9.53 | +0.95% | 37,017 | 35,244,099 |
| 2024-12-04 | 9.85 | 9.9 | 9.29 | 9.44 | -4.74% | 65,564 | 62,401,117 |
| 2024-12-03 | 10.15 | 10.15 | 9.8 | 9.91 | -2.65% | 47,373 | 47,252,069 |
| 2024-12-02 | 10.23 | 10.39 | 10 | 10.18 | -2.12% | 62,717 | 63,519,728 |
| 2024-11-29 | 9.74 | 10.4 | 9.6 | 10.4 | +5.37% | 90,841 | 91,423,773 |
| 2024-11-28 | 9.45 | 10.07 | 9.33 | 9.87 | +5.79% | 112,921 | 110,387,131 |
| 2024-11-27 | 8.92 | 9.5 | 8.8 | 9.33 | +2.75% | 56,056 | 51,044,481 |
| 2024-11-26 | 8.81 | 9.38 | 8.75 | 9.08 | +3.77% | 64,390 | 58,349,646 |
| 2024-11-25 | 8.52 | 8.79 | 8.52 | 8.75 | +1.86% | 22,808 | 19,845,480 |
| 2024-11-22 | 8.99 | 8.99 | 8.55 | 8.59 | -3.59% | 25,232 | 22,090,064 |
| 2024-11-21 | 8.84 | 8.95 | 8.77 | 8.91 | +0.22% | 19,321 | 17,116,890 |
| 2024-11-20 | 8.67 | 9.12 | 8.67 | 8.89 | +1.95% | 34,463 | 30,522,441 |
| 2024-11-19 | 8.53 | 8.8 | 8.48 | 8.72 | -0.23% | 30,283 | 26,141,798 |
| 2024-11-18 | 8.98 | 9.28 | 8.64 | 8.74 | -1.69% | 70,282 | 63,354,166 |
| 2024-11-15 | 8.72 | 8.93 | 8.63 | 8.89 | +1.95% | 35,103 | 31,067,707 |
| 2024-11-14 | 8.91 | 8.99 | 8.69 | 8.72 | -2.13% | 12,628 | 11,146,467 |
| 2024-11-13 | 8.87 | 8.99 | 8.68 | 8.91 | +0.22% | 19,977 | 17,648,872 |
| 2024-11-12 | 8.84 | 9.02 | 8.81 | 8.89 | +0.91% | 40,183 | 35,822,895 |
| 2024-11-11 | 8.73 | 8.85 | 8.68 | 8.81 | +0.11% | 22,055 | 19,328,817 |
| 2024-11-08 | 8.85 | 8.99 | 8.73 | 8.8 | -0.34% | 29,310 | 25,802,264 |
| 2024-11-07 | 8.58 | 8.88 | 8.56 | 8.83 | +2.44% | 41,513 | 36,311,923 |
| 2024-11-06 | 8.62 | 8.67 | 8.43 | 8.62 | -0.12% | 25,164 | 21,514,086 |
| 2024-11-05 | 8.6 | 8.77 | 8.48 | 8.63 | +1.17% | 30,836 | 26,553,157 |
| 2024-11-04 | 8.36 | 8.55 | 8.36 | 8.53 | +1.55% | 23,923 | 20,281,191 |
| 2024-11-01 | 9.1 | 9.1 | 8.31 | 8.4 | -4.98% | 58,034 | 49,524,675 |
| 2024-10-31 | 8.51 | 9.04 | 8.49 | 8.84 | +3.39% | 84,828 | 74,531,932 |
| 2024-10-30 | 8.59 | 8.74 | 8.38 | 8.55 | -1.38% | 27,002 | 23,086,820 |
| 2024-10-29 | 8.74 | 8.84 | 8.57 | 8.67 | 0% | 48,953 | 42,650,085 |
| 2024-10-28 | 8.46 | 8.75 | 8.45 | 8.67 | +2% | 46,398 | 39,893,704 |
| 2024-10-25 | 8.33 | 8.52 | 8.32 | 8.5 | +2.04% | 25,723 | 21,679,103 |
| 2024-10-24 | 8.2 | 8.34 | 8.2 | 8.33 | +0.48% | 14,935 | 12,372,993 |
| 2024-10-23 | 8.33 | 8.47 | 8.25 | 8.29 | -0.96% | 20,376 | 17,064,128 |
| 2024-10-22 | 8.25 | 8.4 | 8.2 | 8.37 | +0.97% | 26,130 | 21,789,419 |
| 2024-10-21 | 8.3 | 8.48 | 8.16 | 8.29 | -0.12% | 31,904 | 26,461,699 |
| 2024-10-18 | 8.14 | 8.52 | 8.06 | 8.3 | +1.84% | 30,287 | 25,059,707 |
| 2024-10-17 | 8.33 | 8.63 | 8.12 | 8.15 | -2.28% | 34,815 | 29,116,662 |
| 2024-10-16 | 8.14 | 8.42 | 8.1 | 8.34 | +2.21% | 34,908 | 28,864,999 |
| 2024-10-15 | 8.24 | 8.48 | 8.16 | 8.16 | -1.81% | 23,011 | 19,134,545 |
| 2024-10-14 | 8.27 | 8.35 | 8.06 | 8.31 | +2.34% | 18,763 | 15,419,819 |
| 2024-10-11 | 8.23 | 8.35 | 8.1 | 8.12 | -1.34% | 18,072 | 14,845,939 |
| 2024-10-10 | 8.15 | 8.49 | 8.1 | 8.23 | +1.6% | 37,117 | 30,769,216 |
| 2024-10-09 | 8.6 | 8.6 | 8.09 | 8.1 | -8.37% | 55,631 | 46,461,508 |
| 2024-10-08 | 9.5 | 9.5 | 8.42 | 8.84 | +2.31% | 80,724 | 71,985,866 |
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：