股票概览
10.47
+3.97%
+0.4
9.97
开盘价
10.61
最高价
9.97
最低价
165,812
成交量
数据更新至: 2025-03-25
技术指标
10.09
MA5 (5日均线)
9.91
MA10 (10日均线)
9.66
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 | 9.97 | 10.61 | 9.97 | 10.47 | +3.97% | 165,812 | 172,358,446 |
| 2025-03-24 | 10.1 | 10.34 | 9.81 | 10.07 | +0.2% | 95,816 | 96,468,863 |
| 2025-03-21 | 9.87 | 10.18 | 9.85 | 10.05 | +1.31% | 95,883 | 95,936,463 |
| 2025-03-20 | 9.95 | 10.05 | 9.81 | 9.92 | -0.1% | 52,546 | 52,062,842 |
| 2025-03-19 | 9.85 | 9.98 | 9.8 | 9.93 | +0.51% | 39,852 | 39,359,361 |
| 2025-03-18 | 9.81 | 9.91 | 9.78 | 9.88 | +0.2% | 47,855 | 47,107,414 |
| 2025-03-17 | 9.74 | 9.91 | 9.7 | 9.86 | +1.54% | 71,738 | 70,525,868 |
| 2025-03-14 | 9.6 | 9.8 | 9.52 | 9.71 | +0.94% | 53,843 | 52,081,410 |
| 2025-03-13 | 9.68 | 9.68 | 9.51 | 9.62 | +0.31% | 55,890 | 53,596,093 |
| 2025-03-12 | 9.44 | 9.84 | 9.37 | 9.59 | +1.8% | 70,540 | 67,640,775 |
| 2025-03-11 | 9.36 | 9.44 | 9.33 | 9.42 | +0.11% | 27,663 | 25,942,821 |
| 2025-03-10 | 9.45 | 9.5 | 9.36 | 9.41 | -0.32% | 27,830 | 26,209,506 |
| 2025-03-07 | 9.56 | 9.57 | 9.4 | 9.44 | -1.46% | 37,167 | 35,248,752 |
| 2025-03-06 | 9.47 | 9.69 | 9.43 | 9.58 | +1.27% | 59,292 | 56,932,060 |
| 2025-03-05 | 9.47 | 9.49 | 9.35 | 9.46 | 0% | 24,958 | 23,468,297 |
| 2025-03-04 | 9.37 | 9.5 | 9.26 | 9.46 | +1.39% | 37,534 | 35,410,578 |
| 2025-03-03 | 9.24 | 9.54 | 9.16 | 9.33 | +1.97% | 50,926 | 47,782,970 |
| 2025-02-28 | 9.35 | 9.36 | 9.15 | 9.15 | -2.24% | 36,790 | 34,008,981 |
| 2025-02-27 | 9.45 | 9.5 | 9.22 | 9.36 | -1.06% | 44,362 | 41,351,348 |
| 2025-02-26 | 9.42 | 9.54 | 9.31 | 9.46 | +0.53% | 32,947 | 31,186,525 |
| 2025-02-25 | 9.31 | 9.62 | 9.24 | 9.41 | +0.75% | 43,915 | 41,419,847 |
| 2025-02-24 | 9.42 | 9.48 | 9.26 | 9.34 | -0.85% | 41,806 | 39,181,558 |
| 2025-02-21 | 9.49 | 9.52 | 9.37 | 9.42 | -0.74% | 41,207 | 38,843,312 |
| 2025-02-20 | 9.52 | 9.53 | 9.38 | 9.49 | -0.73% | 40,083 | 37,884,077 |
| 2025-02-19 | 9.4 | 9.58 | 9.33 | 9.56 | +1.7% | 34,683 | 33,007,818 |
| 2025-02-18 | 9.6 | 9.72 | 9.39 | 9.4 | -1.88% | 48,232 | 46,065,577 |
| 2025-02-17 | 9.64 | 9.65 | 9.52 | 9.58 | -0.62% | 35,786 | 34,297,968 |
| 2025-02-14 | 9.71 | 9.89 | 9.62 | 9.64 | -0.31% | 44,043 | 42,840,994 |
| 2025-02-13 | 9.8 | 9.85 | 9.64 | 9.67 | -0.82% | 44,977 | 43,786,935 |
| 2025-02-12 | 9.59 | 9.96 | 9.58 | 9.75 | +1.56% | 61,332 | 59,958,447 |
| 2025-02-11 | 9.61 | 9.64 | 9.46 | 9.6 | -0.1% | 29,013 | 27,717,384 |
| 2025-02-10 | 9.6 | 9.65 | 9.53 | 9.61 | 0% | 34,351 | 32,919,764 |
| 2025-02-07 | 9.49 | 9.7 | 9.49 | 9.61 | +0.31% | 40,230 | 38,697,778 |
| 2025-02-06 | 9.44 | 9.58 | 9.39 | 9.58 | +1.48% | 32,023 | 30,415,045 |
| 2025-02-05 | 9.53 | 9.6 | 9.4 | 9.44 | -0.94% | 25,630 | 24,269,619 |
| 2025-01-27 | 9.49 | 9.6 | 9.47 | 9.53 | +0.11% | 24,833 | 23,723,659 |
| 2025-01-24 | 9.49 | 9.53 | 9.38 | 9.52 | +0.42% | 27,837 | 26,350,423 |
| 2025-01-23 | 9.49 | 9.6 | 9.46 | 9.48 | +0.74% | 35,679 | 34,011,045 |
| 2025-01-22 | 9.5 | 9.58 | 9.39 | 9.41 | -0.84% | 25,284 | 23,962,120 |
| 2025-01-21 | 9.61 | 9.61 | 9.44 | 9.49 | -0.21% | 26,561 | 25,265,033 |
| 2025-01-20 | 9.42 | 9.57 | 9.4 | 9.51 | +1.39% | 35,183 | 33,462,092 |
| 2025-01-17 | 9.24 | 9.39 | 9.22 | 9.38 | +0.97% | 22,467 | 20,959,569 |
| 2025-01-16 | 9.37 | 9.4 | 9.21 | 9.29 | +0.32% | 26,064 | 24,274,957 |
| 2025-01-15 | 9.28 | 9.39 | 9.24 | 9.26 | -0.86% | 19,426 | 18,060,678 |
| 2025-01-14 | 9.02 | 9.35 | 8.99 | 9.34 | +4.59% | 34,387 | 31,761,296 |
| 2025-01-13 | 8.9 | 8.98 | 8.8 | 8.93 | -0.56% | 20,052 | 17,845,385 |
| 2025-01-10 | 9.21 | 9.29 | 8.97 | 8.98 | -3.44% | 32,544 | 29,736,967 |
| 2025-01-09 | 9.29 | 9.54 | 9.26 | 9.3 | -0.85% | 33,335 | 31,224,711 |
| 2025-01-08 | 9.39 | 9.57 | 9.14 | 9.38 | -0.11% | 54,922 | 51,390,527 |
| 2025-01-07 | 8.97 | 9.43 | 8.97 | 9.39 | +4.33% | 48,216 | 44,723,090 |
| 2025-01-06 | 8.89 | 9.06 | 8.77 | 9 | +1.24% | 26,883 | 24,071,482 |
| 2025-01-03 | 9.18 | 9.28 | 8.88 | 8.89 | -3.26% | 40,165 | 36,354,575 |
| 2025-01-02 | 9.52 | 9.53 | 9.1 | 9.19 | -4.67% | 48,562 | 45,270,177 |
| 2024-12-31 | 9.44 | 9.79 | 9.18 | 9.64 | +2.23% | 68,399 | 64,793,663 |
| 2024-12-30 | 9.61 | 9.62 | 9.41 | 9.43 | -1.77% | 29,508 | 28,026,898 |
| 2024-12-27 | 9.43 | 9.78 | 9.38 | 9.6 | +2.35% | 44,057 | 42,336,414 |
| 2024-12-26 | 9.29 | 9.44 | 9.29 | 9.38 | +1.19% | 31,564 | 29,653,561 |
| 2024-12-25 | 9.41 | 9.48 | 9.2 | 9.27 | -1.59% | 37,936 | 35,300,185 |
| 2024-12-24 | 9.53 | 9.58 | 9.28 | 9.42 | -0.63% | 46,188 | 43,411,641 |
| 2024-12-23 | 10 | 10 | 9.43 | 9.48 | -5.29% | 97,875 | 94,482,088 |
| 2024-12-20 | 10.18 | 10.18 | 9.96 | 10.01 | -0.69% | 62,187 | 62,388,352 |
| 2024-12-19 | 10.24 | 10.34 | 10.07 | 10.08 | -3.26% | 89,754 | 91,017,088 |
| 2024-12-18 | 10.61 | 10.62 | 10.12 | 10.42 | -1.7% | 130,067 | 134,206,881 |
| 2024-12-17 | 10.25 | 10.69 | 10.06 | 10.6 | +3.62% | 214,524 | 224,429,635 |
| 2024-12-16 | 10.15 | 10.46 | 10.06 | 10.23 | +0.29% | 86,712 | 88,636,777 |
| 2024-12-13 | 9.92 | 10.32 | 9.86 | 10.2 | +2.1% | 108,180 | 109,460,945 |
| 2024-12-12 | 10.02 | 10.03 | 9.85 | 9.99 | -0.3% | 68,487 | 67,980,369 |
| 2024-12-11 | 9.98 | 10.09 | 9.93 | 10.02 | +0.5% | 50,035 | 50,069,883 |
| 2024-12-10 | 10.27 | 10.32 | 9.96 | 9.97 | -1.09% | 87,624 | 88,532,998 |
| 2024-12-09 | 9.88 | 10.2 | 9.83 | 10.08 | +1.82% | 104,008 | 104,844,606 |
| 2024-12-06 | 9.85 | 9.91 | 9.75 | 9.9 | +0.41% | 50,524 | 49,748,880 |
| 2024-12-05 | 9.78 | 9.94 | 9.76 | 9.86 | +0.2% | 46,116 | 45,361,099 |
| 2024-12-04 | 10 | 10.11 | 9.76 | 9.84 | -1.7% | 75,039 | 74,541,390 |
| 2024-12-03 | 9.95 | 10.07 | 9.9 | 10.01 | +0.4% | 84,416 | 84,437,097 |
| 2024-12-02 | 9.91 | 9.97 | 9.86 | 9.97 | +0.81% | 70,149 | 69,626,622 |
| 2024-11-29 | 9.96 | 10.02 | 9.7 | 9.89 | -0.3% | 93,520 | 92,295,932 |
| 2024-11-28 | 10.13 | 10.13 | 9.86 | 9.92 | -2.27% | 95,446 | 95,222,185 |
| 2024-11-27 | 9.97 | 10.2 | 9.83 | 10.15 | +1.5% | 91,894 | 92,271,342 |
| 2024-11-26 | 10.2 | 10.33 | 9.97 | 10 | -2.44% | 117,246 | 118,305,193 |
| 2024-11-25 | 10.08 | 10.48 | 9.85 | 10.25 | +0.99% | 162,284 | 164,452,528 |
| 2024-11-22 | 10.7 | 10.89 | 10.06 | 10.15 | -4.78% | 271,193 | 283,379,897 |
| 2024-11-21 | 10.29 | 11.1 | 10.2 | 10.66 | +1.52% | 316,211 | 339,903,819 |
| 2024-11-20 | 9.69 | 10.95 | 9.54 | 10.5 | +5.53% | 344,841 | 356,572,771 |
| 2024-11-19 | 9.78 | 10.12 | 9.6 | 9.95 | -2.26% | 259,025 | 254,008,806 |
| 2024-11-18 | 9.44 | 10.2 | 9.09 | 10.18 | +8.07% | 307,227 | 296,113,822 |
| 2024-11-15 | 9.21 | 9.5 | 9.2 | 9.42 | +1.95% | 165,722 | 156,011,514 |
| 2024-11-14 | 9.2 | 9.42 | 9.15 | 9.24 | -0.22% | 132,653 | 123,418,146 |
| 2024-11-13 | 9.1 | 9.28 | 9.05 | 9.26 | +1.42% | 86,076 | 79,092,322 |
| 2024-11-12 | 9.22 | 9.3 | 9.07 | 9.13 | -0.76% | 95,706 | 87,802,829 |
| 2024-11-11 | 9.11 | 9.23 | 9.07 | 9.2 | +1.21% | 115,796 | 106,171,978 |
| 2024-11-08 | 9.23 | 9.3 | 9.05 | 9.09 | -0.98% | 94,615 | 86,554,319 |
| 2024-11-07 | 9.03 | 9.18 | 8.96 | 9.18 | +1.89% | 71,022 | 64,517,749 |
| 2024-11-06 | 9.01 | 9.07 | 8.89 | 9.01 | +0.11% | 70,890 | 63,745,889 |
| 2024-11-05 | 8.92 | 9.02 | 8.86 | 9 | +0.9% | 81,113 | 72,515,035 |
| 2024-11-04 | 8.87 | 8.96 | 8.83 | 8.92 | +0.22% | 63,947 | 56,773,482 |
| 2024-11-01 | 9.04 | 9.13 | 8.82 | 8.9 | -2.41% | 73,791 | 66,128,468 |
| 2024-10-31 | 9.22 | 9.25 | 9.07 | 9.12 | 0% | 69,423 | 63,438,157 |
| 2024-10-30 | 9.18 | 9.38 | 9.02 | 9.12 | -1.19% | 83,182 | 76,035,187 |
| 2024-10-29 | 9.31 | 9.44 | 9.18 | 9.23 | -0.43% | 78,623 | 73,171,348 |
| 2024-10-28 | 9.1 | 9.28 | 9.08 | 9.27 | +1.87% | 69,985 | 64,363,761 |
| 2024-10-25 | 8.99 | 9.11 | 8.99 | 9.1 | +0.66% | 59,841 | 54,256,456 |
| 2024-10-24 | 8.99 | 9.13 | 8.94 | 9.04 | +1.12% | 55,095 | 49,796,180 |
| 2024-10-23 | 9.12 | 9.12 | 8.92 | 8.94 | -2.3% | 74,085 | 66,791,042 |
| 2024-10-22 | 8.88 | 9.2 | 8.84 | 9.15 | +3.04% | 96,822 | 87,620,728 |
| 2024-10-21 | 8.83 | 8.91 | 8.78 | 8.88 | +1.14% | 82,429 | 72,914,733 |
| 2024-10-18 | 8.5 | 8.88 | 8.46 | 8.78 | +2.57% | 81,534 | 71,309,872 |
| 2024-10-17 | 8.66 | 8.9 | 8.56 | 8.56 | +0.35% | 73,583 | 64,243,957 |
| 2024-10-16 | 8.39 | 8.6 | 8.36 | 8.53 | +0.12% | 37,698 | 32,078,275 |
| 2024-10-15 | 8.56 | 8.69 | 8.47 | 8.52 | -1.16% | 49,700 | 42,707,181 |
| 2024-10-14 | 8.49 | 8.65 | 8.35 | 8.62 | +2.01% | 47,863 | 40,884,004 |
| 2024-10-11 | 8.75 | 8.77 | 8.36 | 8.45 | -4.09% | 68,588 | 58,533,688 |
| 2024-10-10 | 8.64 | 9 | 8.53 | 8.81 | +1.97% | 84,020 | 73,786,244 |
| 2024-10-09 | 9.26 | 9.27 | 8.64 | 8.64 | -8.96% | 119,081 | 106,442,369 |
| 2024-10-08 | 10.03 | 10.11 | 9 | 9.49 | +3.15% | 230,512 | 219,225,557 |
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：