股票概览
9.96
+1.74%
+0.17
9.75
开盘价
9.97
最高价
9.7
最低价
112,961
成交量
数据更新至: 2025-03-25
技术指标
10.06
MA5 (5日均线)
9.92
MA10 (10日均线)
9.65
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 | 9.75 | 9.97 | 9.7 | 9.96 | +1.74% | 112,961 | 110,788,958 |
| 2025-03-24 | 10.05 | 10.18 | 9.61 | 9.79 | -3.83% | 286,978 | 282,748,018 |
| 2025-03-21 | 11.03 | 11.41 | 10.05 | 10.18 | -2.12% | 423,696 | 447,463,957 |
| 2025-03-20 | 9.99 | 10.55 | 9.99 | 10.4 | +4.31% | 295,925 | 307,105,381 |
| 2025-03-19 | 10.01 | 10.09 | 9.94 | 9.97 | -0.7% | 94,297 | 94,290,282 |
| 2025-03-18 | 10.09 | 10.32 | 10.03 | 10.04 | -0.4% | 164,053 | 166,351,306 |
| 2025-03-17 | 9.84 | 10.35 | 9.81 | 10.08 | +3.49% | 257,515 | 259,021,162 |
| 2025-03-14 | 9.6 | 9.74 | 9.52 | 9.74 | +2.1% | 175,173 | 169,076,610 |
| 2025-03-13 | 9.52 | 9.64 | 9.42 | 9.54 | +0.32% | 114,284 | 108,748,535 |
| 2025-03-12 | 9.6 | 9.62 | 9.48 | 9.51 | -0.94% | 109,200 | 104,087,740 |
| 2025-03-11 | 9.57 | 9.74 | 9.45 | 9.6 | 0% | 125,786 | 120,389,038 |
| 2025-03-10 | 9.42 | 9.64 | 9.41 | 9.6 | +2.56% | 204,981 | 195,716,537 |
| 2025-03-07 | 9.19 | 9.44 | 9.18 | 9.36 | +1.41% | 137,646 | 128,086,601 |
| 2025-03-06 | 9.26 | 9.28 | 9.16 | 9.23 | -0.22% | 116,584 | 107,237,557 |
| 2025-03-05 | 9.38 | 9.39 | 9.18 | 9.25 | -2.32% | 106,082 | 97,990,718 |
| 2025-03-04 | 9.52 | 9.52 | 9.38 | 9.47 | -0.42% | 137,799 | 129,855,009 |
| 2025-03-03 | 9.14 | 9.64 | 9.14 | 9.51 | +4.28% | 257,111 | 241,614,055 |
| 2025-02-28 | 9.34 | 9.37 | 9.1 | 9.12 | -2.67% | 119,904 | 110,525,585 |
| 2025-02-27 | 9.22 | 9.48 | 9.15 | 9.37 | +1.63% | 170,480 | 158,327,520 |
| 2025-02-26 | 9.08 | 9.23 | 9.07 | 9.22 | +1.65% | 122,806 | 112,371,645 |
| 2025-02-25 | 9.15 | 9.17 | 9.06 | 9.07 | -1.31% | 102,043 | 92,813,243 |
| 2025-02-24 | 9.11 | 9.27 | 9.01 | 9.19 | +0.99% | 125,809 | 115,635,780 |
| 2025-02-21 | 9.2 | 9.25 | 9.09 | 9.1 | -1.19% | 135,984 | 124,206,152 |
| 2025-02-20 | 9.17 | 9.28 | 9.11 | 9.21 | +0.44% | 83,287 | 76,699,877 |
| 2025-02-19 | 9.18 | 9.21 | 9.1 | 9.17 | -0.11% | 88,408 | 80,752,207 |
| 2025-02-18 | 9.34 | 9.35 | 9.17 | 9.18 | -1.71% | 95,903 | 88,678,216 |
| 2025-02-17 | 9.42 | 9.45 | 9.26 | 9.34 | -0.11% | 103,114 | 96,345,220 |
| 2025-02-14 | 9.36 | 9.53 | 9.32 | 9.35 | +0.11% | 134,634 | 126,650,631 |
| 2025-02-13 | 9.46 | 9.53 | 9.32 | 9.34 | -1.68% | 129,889 | 122,407,868 |
| 2025-02-12 | 9.55 | 9.56 | 9.43 | 9.5 | -0.42% | 91,534 | 86,833,736 |
| 2025-02-11 | 9.7 | 9.71 | 9.46 | 9.54 | -1.55% | 75,818 | 72,223,458 |
| 2025-02-10 | 9.47 | 9.72 | 9.46 | 9.69 | +2.32% | 94,743 | 90,857,174 |
| 2025-02-07 | 9.42 | 9.52 | 9.35 | 9.47 | +0.32% | 109,741 | 103,595,465 |
| 2025-02-06 | 9.5 | 9.51 | 9.23 | 9.44 | -0.74% | 110,130 | 103,249,680 |
| 2025-02-05 | 9.56 | 9.65 | 9.45 | 9.51 | -0.21% | 55,292 | 52,617,615 |
| 2025-01-27 | 9.45 | 9.67 | 9.45 | 9.53 | +0.74% | 66,923 | 64,171,622 |
| 2025-01-24 | 9.65 | 9.7 | 9.43 | 9.46 | -2.27% | 90,929 | 86,273,582 |
| 2025-01-23 | 9.81 | 9.88 | 9.66 | 9.68 | -0.41% | 72,883 | 70,897,624 |
| 2025-01-22 | 9.61 | 9.81 | 9.61 | 9.72 | +0.41% | 70,448 | 68,673,994 |
| 2025-01-21 | 9.82 | 9.83 | 9.5 | 9.68 | -1.12% | 70,610 | 67,883,511 |
| 2025-01-20 | 9.59 | 9.83 | 9.58 | 9.79 | +2.84% | 83,880 | 81,816,164 |
| 2025-01-17 | 9.44 | 9.55 | 9.38 | 9.52 | +0.53% | 51,619 | 48,895,189 |
| 2025-01-16 | 9.41 | 9.58 | 9.39 | 9.47 | +0.21% | 54,400 | 51,689,435 |
| 2025-01-15 | 9.42 | 9.49 | 9.37 | 9.45 | -0.42% | 51,436 | 48,467,794 |
| 2025-01-14 | 9.29 | 9.5 | 9.28 | 9.49 | +2.15% | 74,678 | 70,302,966 |
| 2025-01-13 | 9.25 | 9.33 | 9.16 | 9.29 | +0.43% | 52,792 | 48,956,822 |
| 2025-01-10 | 9.43 | 9.43 | 9.21 | 9.25 | -1.6% | 68,485 | 63,833,549 |
| 2025-01-09 | 9.33 | 9.43 | 9.06 | 9.4 | +0.53% | 93,399 | 87,264,779 |
| 2025-01-08 | 9.46 | 9.7 | 9.26 | 9.35 | -1.79% | 194,375 | 183,749,217 |
| 2025-01-07 | 10.37 | 10.37 | 9.4 | 9.52 | -8.81% | 269,655 | 259,542,763 |
| 2025-01-06 | 10.45 | 10.64 | 10.26 | 10.44 | +0.87% | 82,955 | 86,777,521 |
| 2025-01-03 | 10.22 | 10.59 | 10.22 | 10.35 | +0.88% | 60,640 | 63,160,074 |
| 2025-01-02 | 10.42 | 10.54 | 10.23 | 10.26 | -1.54% | 50,865 | 52,832,161 |
| 2024-12-31 | 10.6 | 10.67 | 10.37 | 10.42 | -1.88% | 52,973 | 55,751,769 |
| 2024-12-30 | 10.7 | 10.75 | 10.57 | 10.62 | -1.3% | 35,070 | 37,331,459 |
| 2024-12-27 | 10.6 | 10.85 | 10.51 | 10.76 | +1.89% | 43,485 | 46,671,759 |
| 2024-12-26 | 10.54 | 10.59 | 10.47 | 10.56 | +0.19% | 26,468 | 27,934,625 |
| 2024-12-25 | 10.81 | 10.82 | 10.39 | 10.54 | -1.95% | 55,016 | 57,892,018 |
| 2024-12-24 | 10.7 | 10.82 | 10.63 | 10.75 | +0.94% | 36,212 | 38,845,758 |
| 2024-12-23 | 11.04 | 11.05 | 10.63 | 10.65 | -3.71% | 67,438 | 72,790,309 |
| 2024-12-20 | 10.82 | 11.09 | 10.81 | 11.06 | +1.56% | 43,183 | 47,437,268 |
| 2024-12-19 | 10.76 | 10.91 | 10.67 | 10.89 | +0.65% | 40,870 | 44,025,372 |
| 2024-12-18 | 10.8 | 10.93 | 10.73 | 10.82 | +0.19% | 47,466 | 51,442,908 |
| 2024-12-17 | 11.11 | 11.15 | 10.77 | 10.8 | -3.23% | 63,022 | 68,808,417 |
| 2024-12-16 | 11.21 | 11.34 | 11.1 | 11.16 | -0.18% | 41,889 | 46,950,419 |
| 2024-12-13 | 11.47 | 11.47 | 11.16 | 11.18 | -2.7% | 62,012 | 69,892,888 |
| 2024-12-12 | 11.28 | 11.53 | 11.23 | 11.49 | +1.86% | 86,808 | 99,274,352 |
| 2024-12-11 | 11.21 | 11.3 | 11.16 | 11.28 | +0.8% | 40,435 | 45,441,606 |
| 2024-12-10 | 11.45 | 11.5 | 11.15 | 11.19 | -0.09% | 52,305 | 59,105,262 |
| 2024-12-09 | 11.14 | 11.36 | 11.07 | 11.2 | +0.09% | 58,803 | 65,985,178 |
| 2024-12-06 | 11.09 | 11.23 | 10.97 | 11.19 | +0.81% | 55,864 | 62,015,706 |
| 2024-12-05 | 11.05 | 11.14 | 10.96 | 11.1 | +0.45% | 46,727 | 51,641,182 |
| 2024-12-04 | 11.3 | 11.3 | 11.01 | 11.05 | -2.21% | 53,947 | 60,188,890 |
| 2024-12-03 | 11.49 | 11.52 | 11.18 | 11.3 | -1.74% | 61,879 | 69,907,810 |
| 2024-12-02 | 11.44 | 11.55 | 11.28 | 11.5 | +0.61% | 76,447 | 87,524,064 |
| 2024-11-29 | 10.85 | 11.5 | 10.81 | 11.43 | +5.35% | 126,435 | 142,030,947 |
| 2024-11-28 | 11.05 | 11.05 | 10.71 | 10.85 | -1.81% | 77,615 | 84,274,838 |
| 2024-11-27 | 11 | 11.06 | 10.78 | 11.05 | +0.45% | 53,958 | 58,886,221 |
| 2024-11-26 | 10.93 | 11.18 | 10.9 | 11 | +1.01% | 60,488 | 66,959,384 |
| 2024-11-25 | 10.8 | 10.9 | 10.68 | 10.89 | +1.02% | 51,477 | 55,668,311 |
| 2024-11-22 | 11.34 | 11.37 | 10.78 | 10.78 | -4.85% | 84,367 | 93,270,580 |
| 2024-11-21 | 11.58 | 11.58 | 11.15 | 11.33 | -1.56% | 62,192 | 70,334,561 |
| 2024-11-20 | 11.29 | 11.59 | 11.23 | 11.51 | +2.13% | 59,568 | 68,311,484 |
| 2024-11-19 | 11.17 | 11.31 | 11.08 | 11.27 | +1.35% | 49,342 | 55,301,837 |
| 2024-11-18 | 11.42 | 11.53 | 11.05 | 11.12 | -2.8% | 64,381 | 72,432,112 |
| 2024-11-15 | 11.68 | 11.83 | 11.43 | 11.44 | -1.72% | 58,311 | 67,875,895 |
| 2024-11-14 | 11.98 | 12 | 11.61 | 11.64 | -2.92% | 69,122 | 81,525,270 |
| 2024-11-13 | 12.19 | 12.32 | 11.66 | 11.99 | -1.72% | 112,446 | 134,265,552 |
| 2024-11-12 | 12.28 | 12.58 | 12.17 | 12.2 | -0.65% | 145,997 | 181,043,406 |
| 2024-11-11 | 12.36 | 12.5 | 12.13 | 12.28 | -0.57% | 146,732 | 179,867,548 |
| 2024-11-08 | 12.55 | 12.63 | 12.1 | 12.35 | -0.8% | 97,628 | 120,035,854 |
| 2024-11-07 | 12.13 | 12.5 | 12.02 | 12.45 | +2.64% | 120,255 | 148,620,999 |
| 2024-11-06 | 12.3 | 12.43 | 12.07 | 12.13 | -1.38% | 93,537 | 114,306,401 |
| 2024-11-05 | 12.35 | 12.42 | 12.16 | 12.3 | -0.4% | 117,179 | 143,644,555 |
| 2024-11-04 | 12.15 | 12.52 | 12.08 | 12.35 | +2.4% | 67,323 | 82,892,785 |
| 2024-11-01 | 12.15 | 12.38 | 11.88 | 12.06 | -0.25% | 80,033 | 97,145,081 |
| 2024-10-31 | 12.19 | 12.27 | 12.08 | 12.09 | -1.31% | 51,409 | 62,456,684 |
| 2024-10-30 | 12.51 | 12.63 | 12.07 | 12.25 | -2.23% | 82,543 | 101,438,885 |
| 2024-10-29 | 13.35 | 13.45 | 12.5 | 12.53 | -4.42% | 135,766 | 174,836,916 |
| 2024-10-28 | 12.59 | 13.13 | 12.53 | 13.11 | +4.63% | 100,829 | 130,354,433 |
| 2024-10-25 | 12.6 | 12.69 | 12.45 | 12.53 | -0.56% | 65,017 | 81,496,935 |
| 2024-10-24 | 12.66 | 12.85 | 12.4 | 12.6 | -0.24% | 80,752 | 101,490,851 |
| 2024-10-23 | 13.18 | 13.25 | 12.59 | 12.63 | -4.61% | 123,873 | 158,581,128 |
| 2024-10-22 | 12.95 | 13.58 | 12.83 | 13.24 | +2.24% | 150,183 | 199,743,230 |
| 2024-10-21 | 12.5 | 13.12 | 12.35 | 12.95 | +2.7% | 105,958 | 135,653,872 |
| 2024-10-18 | 12.62 | 12.86 | 12.4 | 12.61 | -0.08% | 97,649 | 122,980,981 |
| 2024-10-17 | 12.64 | 12.86 | 12.5 | 12.62 | -0.24% | 55,235 | 70,085,681 |
| 2024-10-16 | 12.38 | 12.85 | 12.28 | 12.65 | +1.28% | 52,363 | 65,905,522 |
| 2024-10-15 | 12.41 | 12.83 | 12.35 | 12.49 | -0.87% | 56,105 | 70,724,932 |
| 2024-10-14 | 12.6 | 12.7 | 12.02 | 12.6 | +0.64% | 85,696 | 106,263,857 |
| 2024-10-11 | 12.5 | 13.11 | 12.32 | 12.52 | -0.71% | 135,859 | 172,002,905 |
| 2024-10-10 | 11.95 | 12.92 | 11.95 | 12.61 | +4.47% | 123,246 | 155,375,860 |
| 2024-10-09 | 12.6 | 12.87 | 11.9 | 12.07 | -4.96% | 140,921 | 174,257,995 |
| 2024-10-08 | 13.21 | 13.22 | 12.21 | 12.7 | +5.66% | 174,358 | 221,884,879 |
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：