股票概览
10.65
+9.68%
+0.94
9.65
开盘价
10.89
最高价
9.63
最低价
300,739
成交量
数据更新至: 2025-03-25
技术指标
10.01
MA5 (5日均线)
9.98
MA10 (10日均线)
9.95
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 | 9.65 | 10.89 | 9.63 | 10.65 | +9.68% | 300,739 | 316,614,338 |
| 2025-03-24 | 10.11 | 10.11 | 9.43 | 9.71 | -3% | 114,095 | 111,054,900 |
| 2025-03-21 | 9.88 | 10.1 | 9.72 | 10.01 | +1.11% | 114,294 | 113,676,317 |
| 2025-03-20 | 10 | 10.18 | 9.76 | 9.9 | +1.23% | 90,068 | 89,784,221 |
| 2025-03-19 | 9.92 | 9.97 | 9.71 | 9.78 | -1.51% | 63,750 | 62,448,801 |
| 2025-03-18 | 9.95 | 10.19 | 9.88 | 9.93 | -0.1% | 70,813 | 70,826,421 |
| 2025-03-17 | 9.91 | 10.18 | 9.85 | 9.94 | +1.74% | 94,452 | 94,383,849 |
| 2025-03-14 | 9.8 | 9.85 | 9.5 | 9.77 | 0% | 83,953 | 81,118,024 |
| 2025-03-13 | 10.34 | 10.39 | 9.6 | 9.77 | -5.42% | 123,576 | 122,170,662 |
| 2025-03-12 | 10.55 | 10.55 | 10.27 | 10.33 | -1.53% | 74,845 | 77,623,531 |
| 2025-03-11 | 10.31 | 10.6 | 10.25 | 10.49 | +0.58% | 83,674 | 87,317,050 |
| 2025-03-10 | 10.65 | 10.88 | 10.32 | 10.43 | -1.97% | 140,508 | 147,634,221 |
| 2025-03-07 | 9.91 | 10.79 | 9.85 | 10.64 | +6.93% | 304,090 | 318,523,935 |
| 2025-03-06 | 9.97 | 10.04 | 9.82 | 9.95 | +0.2% | 97,722 | 97,278,245 |
| 2025-03-05 | 9.59 | 9.98 | 9.46 | 9.93 | +3.12% | 89,619 | 87,283,962 |
| 2025-03-04 | 9.48 | 9.65 | 9.37 | 9.63 | +2.12% | 47,510 | 45,370,279 |
| 2025-03-03 | 9.26 | 9.72 | 9.2 | 9.43 | +1.95% | 87,496 | 83,379,065 |
| 2025-02-28 | 9.7 | 9.7 | 9.2 | 9.25 | -5.03% | 75,262 | 70,615,307 |
| 2025-02-27 | 9.76 | 9.8 | 9.5 | 9.74 | 0% | 85,847 | 82,828,047 |
| 2025-02-26 | 9.9 | 9.94 | 9.69 | 9.74 | -1.52% | 80,040 | 78,402,366 |
| 2025-02-25 | 9.78 | 10.01 | 9.75 | 9.89 | -0.4% | 60,322 | 59,702,470 |
| 2025-02-24 | 9.9 | 10.1 | 9.77 | 9.93 | -0.2% | 85,348 | 84,818,823 |
| 2025-02-21 | 9.91 | 10.07 | 9.86 | 9.95 | -0.4% | 79,429 | 78,959,230 |
| 2025-02-20 | 9.89 | 10.14 | 9.83 | 9.99 | +1.42% | 112,824 | 112,654,021 |
| 2025-02-19 | 9.57 | 9.85 | 9.36 | 9.85 | +4.34% | 81,718 | 79,649,903 |
| 2025-02-18 | 9.74 | 9.78 | 9.41 | 9.44 | -3.58% | 78,380 | 74,924,473 |
| 2025-02-17 | 9.27 | 9.89 | 9.25 | 9.79 | +5.61% | 120,062 | 115,973,532 |
| 2025-02-14 | 9.58 | 9.68 | 9.22 | 9.27 | -1.9% | 64,811 | 60,801,553 |
| 2025-02-13 | 9.75 | 9.75 | 9.44 | 9.45 | -1.97% | 59,148 | 56,497,121 |
| 2025-02-12 | 9.36 | 9.76 | 9.35 | 9.64 | +2.23% | 80,376 | 77,213,040 |
| 2025-02-11 | 9.48 | 9.56 | 9.3 | 9.43 | +0.32% | 58,093 | 54,728,266 |
| 2025-02-10 | 9.41 | 9.48 | 9.22 | 9.4 | 0% | 57,992 | 54,243,022 |
| 2025-02-07 | 9.49 | 9.65 | 9.31 | 9.4 | -0.74% | 58,061 | 55,252,028 |
| 2025-02-06 | 9.24 | 9.48 | 9.22 | 9.47 | +2.16% | 50,977 | 47,886,606 |
| 2025-02-05 | 9.3 | 9.36 | 9.14 | 9.27 | +1.09% | 43,768 | 40,532,690 |
| 2025-01-27 | 9.3 | 9.44 | 9.12 | 9.17 | -1.4% | 49,608 | 45,729,720 |
| 2025-01-24 | 9.3 | 9.44 | 9.18 | 9.3 | -0.85% | 61,299 | 56,898,854 |
| 2025-01-23 | 9.48 | 9.59 | 9.34 | 9.38 | -0.64% | 68,384 | 64,560,097 |
| 2025-01-22 | 9.22 | 9.47 | 9.2 | 9.44 | +2.16% | 70,690 | 66,192,875 |
| 2025-01-21 | 9.14 | 9.27 | 9.08 | 9.24 | +1.87% | 56,857 | 52,254,930 |
| 2025-01-20 | 8.9 | 9.15 | 8.83 | 9.07 | +2.83% | 57,730 | 52,178,217 |
| 2025-01-17 | 8.69 | 8.95 | 8.63 | 8.82 | +1.26% | 56,483 | 49,584,601 |
| 2025-01-16 | 8.72 | 8.82 | 8.56 | 8.71 | +0.11% | 48,347 | 41,989,482 |
| 2025-01-15 | 8.58 | 8.77 | 8.43 | 8.7 | +1.64% | 76,900 | 66,247,986 |
| 2025-01-14 | 8.28 | 8.59 | 8.24 | 8.56 | +4.01% | 61,779 | 52,390,285 |
| 2025-01-13 | 8.17 | 8.29 | 8.01 | 8.23 | +0.73% | 32,858 | 26,867,900 |
| 2025-01-10 | 8.4 | 8.54 | 8.17 | 8.17 | -2.39% | 40,441 | 33,831,611 |
| 2025-01-09 | 8.35 | 8.47 | 8.3 | 8.37 | -0.12% | 37,491 | 31,496,808 |
| 2025-01-08 | 8.4 | 8.46 | 8.11 | 8.38 | -0.95% | 51,844 | 43,026,484 |
| 2025-01-07 | 8.32 | 8.47 | 8.23 | 8.46 | +1.68% | 40,979 | 34,205,796 |
| 2025-01-06 | 8.29 | 8.35 | 8.09 | 8.32 | +0.73% | 47,037 | 38,816,824 |
| 2025-01-03 | 8.62 | 8.68 | 8.23 | 8.26 | -4.07% | 64,520 | 54,668,519 |
| 2025-01-02 | 8.82 | 8.93 | 8.54 | 8.61 | -2.38% | 60,128 | 52,406,669 |
| 2024-12-31 | 9.15 | 9.24 | 8.8 | 8.82 | -3.71% | 70,117 | 62,922,982 |
| 2024-12-30 | 9.21 | 9.36 | 8.95 | 9.16 | -0.65% | 73,915 | 67,885,936 |
| 2024-12-27 | 9.36 | 9.44 | 9.15 | 9.22 | -1.07% | 87,502 | 81,422,434 |
| 2024-12-26 | 9.3 | 9.58 | 9.29 | 9.32 | +0.22% | 71,600 | 67,430,403 |
| 2024-12-25 | 9.5 | 9.53 | 9.24 | 9.3 | -2.92% | 56,276 | 52,503,325 |
| 2024-12-24 | 9.62 | 9.75 | 9.42 | 9.58 | -0.1% | 57,827 | 55,283,741 |
| 2024-12-23 | 9.99 | 9.99 | 9.58 | 9.59 | -3.13% | 91,686 | 89,091,590 |
| 2024-12-20 | 9.55 | 10.02 | 9.41 | 9.9 | +3.34% | 94,026 | 92,782,388 |
| 2024-12-19 | 9.4 | 9.64 | 9.36 | 9.58 | +0.1% | 53,736 | 51,104,211 |
| 2024-12-18 | 9.36 | 9.76 | 9.2 | 9.57 | +2.68% | 74,251 | 70,819,632 |
| 2024-12-17 | 9.5 | 9.61 | 9.3 | 9.32 | -2.41% | 72,337 | 68,422,983 |
| 2024-12-16 | 9.65 | 9.73 | 9.5 | 9.55 | -1.14% | 54,407 | 52,126,474 |
| 2024-12-13 | 9.88 | 10 | 9.63 | 9.66 | -3.69% | 85,391 | 83,461,155 |
| 2024-12-12 | 10.12 | 10.22 | 9.86 | 10.03 | -0.5% | 75,390 | 75,411,439 |
| 2024-12-11 | 9.81 | 10.1 | 9.66 | 10.08 | +2.75% | 114,496 | 113,926,892 |
| 2024-12-10 | 9.6 | 10.02 | 9.55 | 9.81 | +4.81% | 170,888 | 167,545,403 |
| 2024-12-09 | 9.44 | 9.49 | 9.28 | 9.36 | -0.85% | 59,870 | 56,108,270 |
| 2024-12-06 | 9.63 | 9.63 | 9.3 | 9.44 | -1.05% | 67,859 | 63,945,777 |
| 2024-12-05 | 9.26 | 9.69 | 9.24 | 9.54 | +3.02% | 87,856 | 83,269,573 |
| 2024-12-04 | 9.3 | 9.38 | 9.21 | 9.26 | -1.28% | 56,956 | 52,866,933 |
| 2024-12-03 | 9.49 | 9.53 | 9.26 | 9.38 | -1.57% | 66,856 | 62,667,786 |
| 2024-12-02 | 9.35 | 9.57 | 9.27 | 9.53 | +2.58% | 98,475 | 92,801,436 |
| 2024-11-29 | 9.11 | 9.45 | 9.01 | 9.29 | +2.31% | 89,054 | 82,357,533 |
| 2024-11-28 | 9.33 | 9.44 | 9.03 | 9.08 | -2.47% | 84,328 | 77,475,961 |
| 2024-11-27 | 8.92 | 9.35 | 8.75 | 9.31 | +4.02% | 98,059 | 89,046,684 |
| 2024-11-26 | 9.1 | 9.26 | 8.9 | 8.95 | -2.4% | 53,513 | 48,312,518 |
| 2024-11-25 | 8.88 | 9.27 | 8.81 | 9.17 | +3.38% | 92,928 | 84,040,361 |
| 2024-11-22 | 9.5 | 9.51 | 8.85 | 8.87 | -5.44% | 139,580 | 127,415,515 |
| 2024-11-21 | 9.55 | 9.73 | 9.31 | 9.38 | -1.78% | 82,595 | 78,588,601 |
| 2024-11-20 | 9.3 | 9.68 | 9.29 | 9.55 | +1.81% | 104,526 | 99,009,839 |
| 2024-11-19 | 9.21 | 9.41 | 8.99 | 9.38 | +2.85% | 114,568 | 105,481,160 |
| 2024-11-18 | 9.74 | 9.8 | 9 | 9.12 | -4.9% | 141,256 | 130,455,429 |
| 2024-11-15 | 10.2 | 10.29 | 9.55 | 9.59 | -5.61% | 145,015 | 143,339,530 |
| 2024-11-14 | 10.5 | 10.55 | 10.11 | 10.16 | -2.5% | 151,223 | 156,744,023 |
| 2024-11-13 | 10.76 | 11.29 | 10.25 | 10.42 | -3.7% | 215,844 | 228,133,408 |
| 2024-11-12 | 10.69 | 11.4 | 10.4 | 10.82 | +2.08% | 251,268 | 273,591,154 |
| 2024-11-11 | 10.53 | 10.72 | 10.4 | 10.6 | +1.53% | 207,827 | 219,952,265 |
| 2024-11-08 | 10.24 | 10.8 | 10.03 | 10.44 | +4.4% | 221,331 | 231,102,213 |
| 2024-11-07 | 9.7 | 10.38 | 9.62 | 10 | +3.84% | 177,579 | 177,565,767 |
| 2024-11-06 | 9.91 | 9.98 | 9.51 | 9.63 | -1.23% | 173,431 | 168,708,188 |
| 2024-11-05 | 8.96 | 10.2 | 8.95 | 9.75 | +7.97% | 257,592 | 248,895,357 |
| 2024-11-04 | 8.68 | 9.06 | 8.67 | 9.03 | +4.27% | 83,220 | 74,371,166 |
| 2024-11-01 | 8.89 | 8.99 | 8.53 | 8.66 | -3.46% | 108,937 | 95,199,188 |
| 2024-10-31 | 8.98 | 9.18 | 8.85 | 8.97 | -0.55% | 119,545 | 107,566,177 |
| 2024-10-30 | 9.12 | 9.51 | 8.93 | 9.02 | -1.74% | 127,730 | 116,523,501 |
| 2024-10-29 | 9.28 | 9.45 | 9.09 | 9.18 | -1.92% | 111,798 | 103,437,218 |
| 2024-10-28 | 9.1 | 9.43 | 9.04 | 9.36 | +2.18% | 117,687 | 109,428,256 |
| 2024-10-25 | 9.26 | 9.32 | 9.01 | 9.16 | -1.4% | 132,840 | 121,368,814 |
| 2024-10-24 | 9.04 | 9.66 | 8.95 | 9.29 | +2.09% | 191,990 | 178,859,657 |
| 2024-10-23 | 9.11 | 9.37 | 9.01 | 9.1 | -0.11% | 129,944 | 119,553,356 |
| 2024-10-22 | 9.29 | 9.42 | 8.92 | 9.11 | -0.33% | 143,842 | 131,904,786 |
| 2024-10-21 | 8.89 | 9.43 | 8.87 | 9.14 | +3.28% | 152,340 | 138,810,026 |
| 2024-10-18 | 8.4 | 9.05 | 8.33 | 8.85 | +5.23% | 149,250 | 130,314,216 |
| 2024-10-17 | 8.3 | 8.61 | 8.29 | 8.41 | +1.82% | 88,309 | 74,642,075 |
| 2024-10-16 | 8.56 | 8.56 | 8.19 | 8.26 | -1.9% | 76,811 | 63,852,174 |
| 2024-10-15 | 8.66 | 8.79 | 8.4 | 8.42 | -2.77% | 94,890 | 81,362,924 |
| 2024-10-14 | 8.3 | 8.68 | 8.18 | 8.66 | +6.65% | 156,881 | 132,597,747 |
| 2024-10-11 | 8.87 | 8.87 | 7.99 | 8.12 | -7.31% | 133,585 | 109,862,418 |
| 2024-10-10 | 8.9 | 9.12 | 8.61 | 8.76 | -0.11% | 123,301 | 109,451,609 |
| 2024-10-09 | 9.6 | 9.63 | 8.71 | 8.77 | -11.59% | 174,472 | 160,179,912 |
| 2024-10-08 | 10.48 | 10.48 | 9.18 | 9.92 | +11.71% | 248,764 | 244,806,759 |
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：