股票概览
9.74
+0.72%
+0.07
9.67
开盘价
9.79
最高价
9.57
最低价
78,656
成交量
数据更新至: 2025-03-25
技术指标
9.77
MA5 (5日均线)
9.83
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 | 9.67 | 9.79 | 9.57 | 9.74 | +0.72% | 78,656 | 76,078,298 |
| 2025-03-24 | 9.59 | 9.76 | 9.49 | 9.67 | +0.62% | 156,675 | 150,775,458 |
| 2025-03-21 | 9.96 | 9.96 | 9.6 | 9.61 | -3.61% | 171,897 | 167,092,209 |
| 2025-03-20 | 9.88 | 10.1 | 9.78 | 9.97 | +0.91% | 156,338 | 155,637,941 |
| 2025-03-19 | 9.88 | 9.99 | 9.82 | 9.88 | -0.4% | 111,648 | 110,572,829 |
| 2025-03-18 | 9.96 | 10.13 | 9.89 | 9.92 | +0.2% | 150,870 | 150,364,312 |
| 2025-03-17 | 9.88 | 10 | 9.76 | 9.9 | +0.41% | 127,863 | 126,596,151 |
| 2025-03-14 | 9.79 | 9.94 | 9.64 | 9.86 | +1.44% | 189,505 | 185,415,090 |
| 2025-03-13 | 10.03 | 10.12 | 9.5 | 9.72 | -3.38% | 273,418 | 265,847,673 |
| 2025-03-12 | 10.2 | 10.27 | 10 | 10.06 | -0.98% | 198,102 | 200,246,698 |
| 2025-03-11 | 10.1 | 10.24 | 9.99 | 10.16 | -0.68% | 196,129 | 198,227,826 |
| 2025-03-10 | 10.16 | 10.33 | 10.09 | 10.23 | +0.69% | 199,518 | 203,682,834 |
| 2025-03-07 | 10.27 | 10.43 | 10.08 | 10.16 | -1.74% | 355,636 | 364,384,945 |
| 2025-03-06 | 10.5 | 10.68 | 10.31 | 10.34 | -0.58% | 438,421 | 458,821,837 |
| 2025-03-05 | 10.3 | 10.58 | 10.14 | 10.4 | +1.36% | 473,437 | 489,280,877 |
| 2025-03-04 | 10 | 10.49 | 9.81 | 10.26 | +2.29% | 650,567 | 660,360,871 |
| 2025-03-03 | 10.2 | 10.79 | 9.9 | 10.03 | -2.81% | 827,946 | 845,434,131 |
| 2025-02-28 | 9.62 | 11.37 | 9.49 | 10.32 | +7.84% | 1,096,370 | 1,138,938,398 |
| 2025-02-27 | 9.3 | 9.69 | 9.22 | 9.57 | +4.02% | 378,307 | 357,208,844 |
| 2025-02-26 | 9.16 | 9.25 | 9.09 | 9.2 | +0.55% | 160,533 | 147,357,784 |
| 2025-02-25 | 9.01 | 9.23 | 8.93 | 9.15 | +0.77% | 223,041 | 203,217,974 |
| 2025-02-24 | 9.1 | 9.17 | 8.98 | 9.08 | -0.22% | 141,102 | 127,975,249 |
| 2025-02-21 | 8.96 | 9.16 | 8.87 | 9.1 | +1.45% | 203,752 | 184,424,909 |
| 2025-02-20 | 8.99 | 9.03 | 8.81 | 8.97 | -0.22% | 179,838 | 160,631,015 |
| 2025-02-19 | 8.76 | 9.05 | 8.72 | 8.99 | +2.86% | 169,484 | 151,516,926 |
| 2025-02-18 | 8.82 | 9.07 | 8.69 | 8.74 | -0.91% | 181,529 | 161,067,429 |
| 2025-02-17 | 8.93 | 8.98 | 8.78 | 8.82 | -0.79% | 143,197 | 126,733,485 |
| 2025-02-14 | 8.87 | 9 | 8.8 | 8.89 | -0.34% | 131,683 | 117,203,368 |
| 2025-02-13 | 9.18 | 9.18 | 8.9 | 8.92 | -2.51% | 137,802 | 123,805,516 |
| 2025-02-12 | 8.92 | 9.16 | 8.92 | 9.15 | +1.89% | 150,125 | 136,040,495 |
| 2025-02-11 | 9.04 | 9.08 | 8.89 | 8.98 | -0.77% | 113,904 | 102,119,927 |
| 2025-02-10 | 9.03 | 9.15 | 8.99 | 9.05 | -0.11% | 109,027 | 98,826,763 |
| 2025-02-07 | 8.91 | 9.26 | 8.85 | 9.06 | +1.68% | 184,387 | 167,309,298 |
| 2025-02-06 | 8.57 | 8.93 | 8.5 | 8.91 | +3.6% | 116,820 | 102,753,884 |
| 2025-02-05 | 8.6 | 8.73 | 8.54 | 8.6 | +1.3% | 90,428 | 78,112,049 |
| 2025-01-27 | 8.7 | 8.78 | 8.49 | 8.49 | -2.53% | 69,648 | 59,874,865 |
| 2025-01-24 | 8.55 | 8.72 | 8.51 | 8.71 | +1.99% | 76,896 | 66,440,707 |
| 2025-01-23 | 8.63 | 8.77 | 8.54 | 8.54 | +0.12% | 102,047 | 88,406,951 |
| 2025-01-22 | 8.61 | 8.69 | 8.47 | 8.53 | -1.39% | 87,419 | 74,905,585 |
| 2025-01-21 | 8.61 | 8.68 | 8.49 | 8.65 | +0.82% | 85,578 | 73,565,103 |
| 2025-01-20 | 8.6 | 8.7 | 8.51 | 8.58 | +0.7% | 82,844 | 71,334,349 |
| 2025-01-17 | 8.35 | 8.63 | 8.28 | 8.52 | +1.91% | 91,448 | 77,446,127 |
| 2025-01-16 | 8.35 | 8.61 | 8.31 | 8.36 | +0.12% | 91,759 | 77,406,801 |
| 2025-01-15 | 8.35 | 8.43 | 8.25 | 8.35 | -0.36% | 84,071 | 70,068,212 |
| 2025-01-14 | 7.99 | 8.38 | 7.91 | 8.38 | +5.67% | 121,915 | 99,930,192 |
| 2025-01-13 | 7.89 | 8.02 | 7.73 | 7.93 | +0.13% | 94,283 | 74,448,475 |
| 2025-01-10 | 8.18 | 8.38 | 7.91 | 7.92 | -3.18% | 105,000 | 85,810,377 |
| 2025-01-09 | 8.16 | 8.4 | 8.11 | 8.18 | -0.37% | 92,983 | 77,016,513 |
| 2025-01-08 | 8.26 | 8.33 | 7.97 | 8.21 | -1.44% | 127,324 | 103,741,669 |
| 2025-01-07 | 8.24 | 8.36 | 8.02 | 8.33 | +1.09% | 121,047 | 99,298,067 |
| 2025-01-06 | 8.4 | 8.5 | 8.15 | 8.24 | -2.02% | 103,097 | 85,740,883 |
| 2025-01-03 | 8.6 | 8.74 | 8.33 | 8.41 | -2.55% | 128,075 | 109,605,983 |
| 2025-01-02 | 8.89 | 8.99 | 8.54 | 8.63 | -3.68% | 129,106 | 113,532,741 |
| 2024-12-31 | 9.28 | 9.35 | 8.91 | 8.96 | -3.45% | 177,228 | 160,566,613 |
| 2024-12-30 | 9.42 | 9.49 | 9.13 | 9.28 | -1.69% | 142,333 | 132,525,545 |
| 2024-12-27 | 9.49 | 9.64 | 9.38 | 9.44 | -0.42% | 167,191 | 159,162,861 |
| 2024-12-26 | 9.22 | 9.5 | 9.16 | 9.48 | +2.71% | 161,356 | 152,194,900 |
| 2024-12-25 | 9.4 | 9.41 | 9.07 | 9.23 | -1.91% | 129,430 | 119,082,384 |
| 2024-12-24 | 9.4 | 9.55 | 9.18 | 9.41 | +0.75% | 157,432 | 147,826,687 |
| 2024-12-23 | 9.55 | 9.58 | 9.31 | 9.34 | -1.06% | 234,479 | 221,784,491 |
| 2024-12-20 | 9.25 | 9.64 | 9.15 | 9.44 | +2.16% | 244,040 | 230,555,683 |
| 2024-12-19 | 9.08 | 9.27 | 9.05 | 9.24 | +0.65% | 118,319 | 108,617,441 |
| 2024-12-18 | 8.91 | 9.31 | 8.83 | 9.18 | +3.03% | 164,421 | 150,057,702 |
| 2024-12-17 | 9.1 | 9.18 | 8.82 | 8.91 | -2.09% | 148,316 | 132,793,538 |
| 2024-12-16 | 9.23 | 9.25 | 9.05 | 9.1 | -0.76% | 129,123 | 118,123,249 |
| 2024-12-13 | 9.38 | 9.43 | 9.14 | 9.17 | -2.65% | 230,564 | 212,789,711 |
| 2024-12-12 | 9.48 | 9.52 | 9.28 | 9.42 | -0.53% | 164,286 | 154,181,456 |
| 2024-12-11 | 9.24 | 9.62 | 9.18 | 9.47 | +2.38% | 234,218 | 221,451,759 |
| 2024-12-10 | 9.5 | 9.6 | 9.22 | 9.25 | +0.87% | 170,510 | 159,777,204 |
| 2024-12-09 | 9.37 | 9.4 | 9.13 | 9.17 | -2.13% | 143,482 | 132,490,228 |
| 2024-12-06 | 9.29 | 9.42 | 9.11 | 9.37 | +0.97% | 175,864 | 163,205,842 |
| 2024-12-05 | 9.17 | 9.37 | 9.15 | 9.28 | +0.54% | 99,031 | 91,736,237 |
| 2024-12-04 | 9.46 | 9.64 | 9.18 | 9.23 | -0.97% | 149,589 | 140,581,756 |
| 2024-12-03 | 9.46 | 9.48 | 9.23 | 9.32 | -1.27% | 120,702 | 112,587,431 |
| 2024-12-02 | 9.35 | 9.55 | 9.34 | 9.44 | +0.21% | 144,926 | 136,889,326 |
| 2024-11-29 | 9.26 | 9.57 | 9.15 | 9.42 | +1.62% | 129,983 | 122,149,418 |
| 2024-11-28 | 9.3 | 9.48 | 9.26 | 9.27 | -0.75% | 100,462 | 94,045,016 |
| 2024-11-27 | 9.18 | 9.36 | 8.92 | 9.34 | +1.74% | 112,033 | 102,231,469 |
| 2024-11-26 | 9.27 | 9.4 | 9.17 | 9.18 | -1.5% | 69,620 | 64,517,742 |
| 2024-11-25 | 9.21 | 9.34 | 9 | 9.32 | +1.3% | 122,151 | 111,697,740 |
| 2024-11-22 | 9.65 | 9.78 | 9.2 | 9.2 | -4.86% | 167,493 | 158,616,926 |
| 2024-11-21 | 9.76 | 9.82 | 9.47 | 9.67 | -1.02% | 148,643 | 143,944,088 |
| 2024-11-20 | 9.62 | 9.88 | 9.5 | 9.77 | +0.83% | 202,572 | 196,613,927 |
| 2024-11-19 | 9.65 | 9.82 | 9.29 | 9.69 | +1.47% | 209,598 | 200,490,953 |
| 2024-11-18 | 9.69 | 9.87 | 9.08 | 9.55 | -1.44% | 274,743 | 258,744,928 |
| 2024-11-15 | 10.01 | 10.16 | 9.62 | 9.69 | -3.2% | 283,695 | 281,691,860 |
| 2024-11-14 | 10 | 10.24 | 9.87 | 10.01 | -0.3% | 255,198 | 255,841,834 |
| 2024-11-13 | 10.12 | 10.12 | 9.79 | 10.04 | -0.59% | 231,577 | 230,804,035 |
| 2024-11-12 | 10.52 | 10.68 | 9.95 | 10.1 | -2.88% | 367,843 | 377,193,718 |
| 2024-11-11 | 10 | 10.53 | 9.96 | 10.4 | +6.34% | 583,991 | 597,326,428 |
| 2024-11-08 | 9.5 | 10.06 | 9.43 | 9.78 | +4.49% | 448,730 | 437,192,759 |
| 2024-11-07 | 9.17 | 9.4 | 9.12 | 9.36 | +1.85% | 185,923 | 172,695,373 |
| 2024-11-06 | 9.19 | 9.36 | 9.06 | 9.19 | 0% | 236,896 | 218,720,440 |
| 2024-11-05 | 8.9 | 9.25 | 8.85 | 9.19 | +3.14% | 201,651 | 184,300,049 |
| 2024-11-04 | 8.7 | 8.94 | 8.64 | 8.91 | +2.53% | 117,864 | 104,316,913 |
| 2024-11-01 | 9.29 | 9.29 | 8.69 | 8.69 | -6.46% | 235,952 | 209,691,920 |
| 2024-10-31 | 8.88 | 9.53 | 8.79 | 9.29 | +4.62% | 288,420 | 264,185,656 |
| 2024-10-30 | 9.03 | 9.08 | 8.74 | 8.88 | -1.77% | 200,816 | 178,764,366 |
| 2024-10-29 | 9.39 | 9.42 | 9.03 | 9.04 | -3.62% | 244,440 | 225,187,191 |
| 2024-10-28 | 9.36 | 9.44 | 9.25 | 9.38 | +0.54% | 158,993 | 148,420,779 |
| 2024-10-25 | 9.26 | 9.5 | 9.12 | 9.33 | +0.97% | 241,839 | 224,237,646 |
| 2024-10-24 | 9.31 | 9.49 | 9.18 | 9.24 | -1.49% | 240,771 | 223,838,060 |
| 2024-10-23 | 9.44 | 9.6 | 9.28 | 9.38 | -0.42% | 251,719 | 237,298,957 |
| 2024-10-22 | 9.51 | 9.61 | 9.29 | 9.42 | -1.57% | 300,956 | 283,457,289 |
| 2024-10-21 | 9.71 | 10.07 | 9.46 | 9.57 | +0.42% | 516,955 | 505,668,301 |
| 2024-10-18 | 8.86 | 9.8 | 8.82 | 9.53 | +7.32% | 411,327 | 384,574,584 |
| 2024-10-17 | 8.82 | 9.12 | 8.8 | 8.88 | +1.6% | 272,140 | 243,488,829 |
| 2024-10-16 | 8.7 | 8.89 | 8.57 | 8.74 | -2.24% | 230,627 | 200,824,685 |
| 2024-10-15 | 8.77 | 9.5 | 8.66 | 8.94 | +0.9% | 457,964 | 418,652,585 |
| 2024-10-14 | 8.63 | 8.93 | 8.33 | 8.86 | +2.67% | 278,615 | 240,708,820 |
| 2024-10-11 | 9.45 | 9.46 | 8.35 | 8.63 | -9.63% | 418,420 | 365,874,979 |
| 2024-10-10 | 10.12 | 10.55 | 9.44 | 9.55 | -2.85% | 497,387 | 494,600,534 |
| 2024-10-09 | 9.66 | 10.88 | 9.3 | 9.83 | -3.34% | 713,490 | 714,409,448 |
| 2024-10-08 | 10.18 | 10.18 | 9.02 | 10.17 | +19.93% | 621,816 | 607,349,665 |
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：