股票概览
9.58
-0.21%
-0.02
9.61
开盘价
9.61
最高价
9.4
最低价
20,055
成交量
数据更新至: 2025-03-25
技术指标
9.94
MA5 (5日均线)
10.15
MA10 (10日均线)
10.18
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 | 9.61 | 9.61 | 9.4 | 9.58 | -0.21% | 20,055 | 19,039,347 |
| 2025-03-24 | 9.93 | 10 | 9.42 | 9.6 | -3.32% | 40,386 | 39,056,559 |
| 2025-03-21 | 10.23 | 10.27 | 9.92 | 9.93 | -3.4% | 45,532 | 45,763,196 |
| 2025-03-20 | 10.34 | 10.56 | 10.23 | 10.28 | -0.19% | 32,749 | 34,016,192 |
| 2025-03-19 | 10.38 | 10.52 | 10.24 | 10.3 | -2% | 33,547 | 34,736,447 |
| 2025-03-18 | 10.54 | 10.62 | 10.35 | 10.51 | +0.29% | 33,544 | 35,164,890 |
| 2025-03-17 | 10.33 | 10.54 | 10.24 | 10.48 | +1.45% | 39,034 | 40,726,710 |
| 2025-03-14 | 10 | 10.35 | 9.94 | 10.33 | +2.48% | 41,681 | 42,432,488 |
| 2025-03-13 | 10.39 | 10.45 | 9.96 | 10.08 | -3.45% | 51,936 | 52,568,348 |
| 2025-03-12 | 10.37 | 10.66 | 10.28 | 10.44 | +1.75% | 58,450 | 61,315,306 |
| 2025-03-11 | 10.17 | 10.33 | 10.1 | 10.26 | -0.48% | 33,564 | 34,264,274 |
| 2025-03-10 | 10.39 | 10.58 | 10.23 | 10.31 | -0.48% | 43,984 | 45,654,496 |
| 2025-03-07 | 10.4 | 10.56 | 10.16 | 10.36 | +0.29% | 65,570 | 67,980,981 |
| 2025-03-06 | 10.2 | 10.5 | 10.2 | 10.33 | +1.67% | 53,512 | 55,390,182 |
| 2025-03-05 | 10.11 | 10.19 | 9.94 | 10.16 | +0.69% | 51,088 | 51,472,653 |
| 2025-03-04 | 9.83 | 10.1 | 9.74 | 10.09 | +2.33% | 42,632 | 42,616,881 |
| 2025-03-03 | 9.9 | 10.08 | 9.7 | 9.86 | +0.72% | 62,373 | 61,867,683 |
| 2025-02-28 | 10.33 | 10.48 | 9.77 | 9.79 | -6.14% | 91,328 | 91,401,756 |
| 2025-02-27 | 10.51 | 10.68 | 10.25 | 10.43 | -0.76% | 75,162 | 78,421,998 |
| 2025-02-26 | 10.6 | 10.65 | 10.38 | 10.51 | +1.15% | 81,021 | 84,941,221 |
| 2025-02-25 | 10.18 | 10.51 | 10.16 | 10.39 | -0.48% | 88,903 | 92,164,808 |
| 2025-02-24 | 10.68 | 10.79 | 10.3 | 10.44 | -2.43% | 114,224 | 119,093,267 |
| 2025-02-21 | 11.07 | 11.18 | 10.45 | 10.7 | -2.28% | 185,246 | 197,821,604 |
| 2025-02-20 | 9.9 | 11.13 | 9.9 | 10.95 | +13.24% | 224,350 | 240,012,254 |
| 2025-02-19 | 9.27 | 9.7 | 9.17 | 9.67 | +4.88% | 50,312 | 47,875,789 |
| 2025-02-18 | 9.69 | 9.7 | 9.2 | 9.22 | -4.36% | 45,203 | 42,546,885 |
| 2025-02-17 | 9.46 | 9.67 | 9.33 | 9.64 | +2.88% | 49,849 | 47,702,865 |
| 2025-02-14 | 9.4 | 9.52 | 9.3 | 9.37 | -0.21% | 45,961 | 43,238,235 |
| 2025-02-13 | 9.78 | 9.84 | 9.37 | 9.39 | -4.57% | 66,610 | 63,359,237 |
| 2025-02-12 | 9.57 | 9.85 | 9.51 | 9.84 | +2.71% | 71,995 | 69,997,924 |
| 2025-02-11 | 9.31 | 9.8 | 9.3 | 9.58 | +2.24% | 82,703 | 79,003,470 |
| 2025-02-10 | 9.23 | 9.44 | 9.12 | 9.37 | +1.85% | 53,148 | 49,623,606 |
| 2025-02-07 | 9.08 | 9.37 | 9.03 | 9.2 | +1.88% | 63,322 | 58,399,057 |
| 2025-02-06 | 8.61 | 9.03 | 8.49 | 9.03 | +5.12% | 60,940 | 54,119,197 |
| 2025-02-05 | 8.52 | 8.73 | 8.52 | 8.59 | +1.66% | 45,815 | 39,458,230 |
| 2025-01-27 | 8.76 | 8.77 | 8.42 | 8.45 | -3.1% | 43,012 | 36,748,311 |
| 2025-01-24 | 8.3 | 8.76 | 8.24 | 8.72 | +4.93% | 57,415 | 48,966,040 |
| 2025-01-23 | 8.41 | 8.63 | 8.31 | 8.31 | -0.24% | 35,973 | 30,511,479 |
| 2025-01-22 | 8.5 | 8.5 | 8.27 | 8.33 | -1.42% | 23,474 | 19,650,926 |
| 2025-01-21 | 8.38 | 8.48 | 8.26 | 8.45 | +1.68% | 32,583 | 27,265,499 |
| 2025-01-20 | 8.29 | 8.37 | 8.14 | 8.31 | +1.84% | 37,633 | 31,193,791 |
| 2025-01-17 | 8.12 | 8.3 | 8 | 8.16 | +0.87% | 38,770 | 31,524,302 |
| 2025-01-16 | 8.1 | 8.3 | 8.02 | 8.09 | -0.25% | 32,739 | 26,687,366 |
| 2025-01-15 | 8.18 | 8.29 | 8.06 | 8.11 | -0.98% | 28,307 | 23,083,888 |
| 2025-01-14 | 7.79 | 8.19 | 7.75 | 8.19 | +5.68% | 39,786 | 31,996,970 |
| 2025-01-13 | 7.65 | 7.78 | 7.41 | 7.75 | +0.52% | 32,673 | 24,891,823 |
| 2025-01-10 | 8.2 | 8.29 | 7.7 | 7.71 | -5.4% | 56,272 | 44,842,716 |
| 2025-01-09 | 7.9 | 8.35 | 7.8 | 8.15 | +3.16% | 57,660 | 47,183,103 |
| 2025-01-08 | 8.13 | 8.15 | 7.67 | 7.9 | -2.59% | 42,045 | 33,212,573 |
| 2025-01-07 | 7.86 | 8.15 | 7.79 | 8.11 | +3.58% | 34,994 | 27,898,727 |
| 2025-01-06 | 8.18 | 8.18 | 7.65 | 7.83 | -3.93% | 51,137 | 40,386,463 |
| 2025-01-03 | 8.59 | 8.96 | 8.09 | 8.15 | -2.98% | 71,451 | 60,241,777 |
| 2025-01-02 | 8.7 | 8.98 | 8.29 | 8.4 | -3% | 74,013 | 63,795,341 |
| 2024-12-31 | 9.26 | 9.36 | 8.65 | 8.66 | -5.87% | 74,507 | 66,790,538 |
| 2024-12-30 | 9.28 | 9.45 | 8.92 | 9.2 | -1.6% | 59,401 | 54,626,794 |
| 2024-12-27 | 9.44 | 9.75 | 9.28 | 9.35 | -1.68% | 73,070 | 69,629,129 |
| 2024-12-26 | 9.09 | 9.58 | 9.05 | 9.51 | +4.16% | 57,908 | 54,681,171 |
| 2024-12-25 | 9.29 | 9.42 | 8.92 | 9.13 | -2.25% | 62,677 | 57,325,640 |
| 2024-12-24 | 9.44 | 9.57 | 9.02 | 9.34 | 0% | 66,044 | 61,230,305 |
| 2024-12-23 | 9.92 | 10.06 | 9.29 | 9.34 | -4.79% | 72,679 | 69,747,669 |
| 2024-12-20 | 9.33 | 9.93 | 9.27 | 9.81 | +4.25% | 90,422 | 88,038,576 |
| 2024-12-19 | 9 | 9.45 | 8.96 | 9.41 | +3.07% | 71,943 | 66,866,333 |
| 2024-12-18 | 9.01 | 9.27 | 8.65 | 9.13 | +1.9% | 52,259 | 47,124,454 |
| 2024-12-17 | 9.47 | 9.51 | 8.91 | 8.96 | -5.39% | 56,206 | 51,217,670 |
| 2024-12-16 | 9.73 | 9.78 | 9.39 | 9.47 | -1.56% | 52,821 | 50,561,557 |
| 2024-12-13 | 9.7 | 9.9 | 9.59 | 9.62 | -0.82% | 50,415 | 48,991,716 |
| 2024-12-12 | 9.88 | 9.91 | 9.6 | 9.7 | -1.32% | 49,594 | 48,090,271 |
| 2024-12-11 | 9.35 | 9.86 | 9.35 | 9.83 | +4.02% | 72,645 | 70,528,556 |
| 2024-12-10 | 9.6 | 9.64 | 9.34 | 9.45 | +1.29% | 65,757 | 62,447,117 |
| 2024-12-09 | 9.25 | 9.43 | 9.12 | 9.33 | +0.54% | 51,392 | 47,588,274 |
| 2024-12-06 | 9.2 | 9.43 | 8.98 | 9.28 | +1.2% | 54,024 | 49,711,776 |
| 2024-12-05 | 9.02 | 9.3 | 8.92 | 9.17 | +2.12% | 44,391 | 40,755,147 |
| 2024-12-04 | 9.2 | 9.29 | 8.91 | 8.98 | -1.86% | 45,864 | 41,645,608 |
| 2024-12-03 | 9.35 | 9.4 | 9.06 | 9.15 | -2.24% | 72,770 | 66,684,668 |
| 2024-12-02 | 8.98 | 9.79 | 8.98 | 9.36 | +4.23% | 88,543 | 83,010,222 |
| 2024-11-29 | 8.86 | 9.14 | 8.68 | 8.98 | +0.34% | 41,521 | 37,044,625 |
| 2024-11-28 | 8.82 | 9.1 | 8.77 | 8.95 | +1.36% | 47,823 | 42,938,522 |
| 2024-11-27 | 8.67 | 8.83 | 8.23 | 8.83 | +1.49% | 42,841 | 36,409,069 |
| 2024-11-26 | 8.79 | 8.98 | 8.62 | 8.7 | -0.68% | 35,456 | 31,217,074 |
| 2024-11-25 | 8.71 | 8.86 | 8.45 | 8.76 | +1.51% | 36,241 | 31,239,003 |
| 2024-11-22 | 9.13 | 9.27 | 8.59 | 8.63 | -5.48% | 42,877 | 38,462,229 |
| 2024-11-21 | 9.28 | 9.28 | 9.01 | 9.13 | -1.62% | 41,266 | 37,678,580 |
| 2024-11-20 | 9.01 | 9.3 | 8.94 | 9.28 | +3.57% | 47,554 | 43,626,864 |
| 2024-11-19 | 8.65 | 8.98 | 8.59 | 8.96 | +4.19% | 43,622 | 38,290,714 |
| 2024-11-18 | 8.95 | 8.95 | 8.51 | 8.6 | -3.91% | 41,892 | 36,428,200 |
| 2024-11-15 | 9.13 | 9.43 | 8.91 | 8.95 | -2.4% | 46,768 | 43,027,669 |
| 2024-11-14 | 9.6 | 9.7 | 9.15 | 9.17 | -5.07% | 60,454 | 56,735,221 |
| 2024-11-13 | 9.63 | 9.93 | 9.39 | 9.66 | -1.93% | 56,044 | 53,867,256 |
| 2024-11-12 | 10 | 10.04 | 9.66 | 9.85 | -1.4% | 63,378 | 62,393,847 |
| 2024-11-11 | 9.28 | 10.09 | 9.28 | 9.99 | +6.5% | 82,268 | 80,605,183 |
| 2024-11-08 | 9.27 | 9.57 | 9.24 | 9.38 | +2.18% | 63,702 | 59,865,868 |
| 2024-11-07 | 9.12 | 9.2 | 8.97 | 9.18 | +1.21% | 42,816 | 39,024,980 |
| 2024-11-06 | 9.34 | 9.34 | 8.95 | 9.07 | -2.26% | 44,314 | 40,462,593 |
| 2024-11-05 | 8.93 | 9.38 | 8.92 | 9.28 | +3.92% | 65,912 | 60,618,367 |
| 2024-11-04 | 8.52 | 8.98 | 8.4 | 8.93 | +6.18% | 50,855 | 44,441,736 |
| 2024-11-01 | 8.92 | 9.19 | 8.38 | 8.41 | -5.72% | 62,550 | 54,221,265 |
| 2024-10-31 | 8.7 | 9.01 | 8.63 | 8.92 | -0.89% | 54,522 | 48,341,277 |
| 2024-10-30 | 8.79 | 9.08 | 8.79 | 9 | +2.27% | 53,234 | 47,721,638 |
| 2024-10-29 | 8.96 | 9.25 | 8.8 | 8.8 | -2.11% | 46,660 | 42,064,271 |
| 2024-10-28 | 8.88 | 9.03 | 8.84 | 8.99 | +1.47% | 38,139 | 34,146,401 |
| 2024-10-25 | 8.94 | 9.02 | 8.78 | 8.86 | +0.34% | 38,346 | 34,060,272 |
| 2024-10-24 | 8.71 | 8.94 | 8.65 | 8.83 | +1.26% | 47,227 | 41,505,612 |
| 2024-10-23 | 8.5 | 8.88 | 8.5 | 8.72 | +0.23% | 46,126 | 40,234,244 |
| 2024-10-22 | 8.71 | 8.8 | 8.5 | 8.7 | -0.11% | 58,188 | 50,193,760 |
| 2024-10-21 | 8.5 | 9 | 8.45 | 8.71 | +3.94% | 66,661 | 58,232,924 |
| 2024-10-18 | 7.82 | 8.55 | 7.8 | 8.38 | +7.16% | 62,144 | 51,108,395 |
| 2024-10-17 | 7.78 | 8.02 | 7.78 | 7.82 | +0.9% | 31,685 | 25,092,505 |
| 2024-10-16 | 7.7 | 7.91 | 7.69 | 7.75 | -1.65% | 27,778 | 21,623,670 |
| 2024-10-15 | 7.99 | 8.21 | 7.88 | 7.88 | -1.75% | 36,847 | 29,677,395 |
| 2024-10-14 | 7.62 | 8.06 | 7.57 | 8.02 | +5.39% | 48,025 | 37,576,113 |
| 2024-10-11 | 8.26 | 8.28 | 7.53 | 7.61 | -7.87% | 53,654 | 41,853,093 |
| 2024-10-10 | 8.4 | 8.55 | 8.13 | 8.26 | -0.72% | 57,353 | 47,792,955 |
| 2024-10-09 | 9.02 | 9.22 | 8.3 | 8.32 | -11.58% | 104,037 | 92,004,837 |
| 2024-10-08 | 9.85 | 9.85 | 8.67 | 9.41 | +13.92% | 142,242 | 131,188,940 |
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：