股票概览
9.86
-0.5%
-0.05
9.91
开盘价
9.98
最高价
9.57
最低价
21,133
成交量
数据更新至: 2025-03-25
技术指标
10.27
MA5 (5日均线)
10.42
MA10 (10日均线)
10.35
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 | 9.91 | 9.98 | 9.57 | 9.86 | -0.5% | 21,133 | 20,639,616 |
| 2025-03-24 | 10.32 | 10.43 | 9.74 | 9.91 | -4.44% | 24,829 | 24,875,061 |
| 2025-03-21 | 10.59 | 10.65 | 10.31 | 10.37 | -2.08% | 20,005 | 20,908,614 |
| 2025-03-20 | 10.68 | 10.68 | 10.39 | 10.59 | -0.38% | 18,973 | 20,010,065 |
| 2025-03-19 | 10.88 | 10.88 | 10.54 | 10.63 | -1.3% | 15,654 | 16,715,275 |
| 2025-03-18 | 10.55 | 10.91 | 10.5 | 10.77 | +2.18% | 24,170 | 26,000,795 |
| 2025-03-17 | 10.61 | 10.65 | 10.48 | 10.54 | +0.09% | 12,420 | 13,088,204 |
| 2025-03-14 | 10.39 | 10.63 | 10.24 | 10.53 | +0.77% | 17,609 | 18,409,656 |
| 2025-03-13 | 10.56 | 10.56 | 10.23 | 10.45 | -0.67% | 15,312 | 15,848,401 |
| 2025-03-12 | 10.57 | 10.63 | 10.44 | 10.52 | 0% | 12,424 | 13,069,547 |
| 2025-03-11 | 10.25 | 10.54 | 10.25 | 10.52 | +0.77% | 13,852 | 14,465,966 |
| 2025-03-10 | 10.6 | 10.6 | 10.3 | 10.44 | -0.38% | 26,179 | 27,361,269 |
| 2025-03-07 | 10.53 | 10.66 | 10.39 | 10.48 | -1.5% | 19,942 | 20,938,063 |
| 2025-03-06 | 10.22 | 10.65 | 10.2 | 10.64 | +4.01% | 28,056 | 29,462,787 |
| 2025-03-05 | 10.32 | 10.44 | 10.13 | 10.23 | -1.82% | 18,063 | 18,455,028 |
| 2025-03-04 | 10.09 | 10.46 | 10.06 | 10.42 | +3.48% | 25,704 | 26,504,277 |
| 2025-03-03 | 10 | 10.1 | 9.9 | 10.07 | +1.1% | 16,659 | 16,716,782 |
| 2025-02-28 | 10.07 | 10.07 | 9.88 | 9.96 | -0.4% | 15,114 | 15,079,270 |
| 2025-02-27 | 10.05 | 10.09 | 9.87 | 10 | -0.6% | 11,992 | 11,940,840 |
| 2025-02-26 | 9.99 | 10.17 | 9.99 | 10.06 | +1.21% | 13,448 | 13,571,605 |
| 2025-02-25 | 9.98 | 10.12 | 9.93 | 9.94 | -1.39% | 9,023 | 9,038,490 |
| 2025-02-24 | 10.07 | 10.15 | 9.93 | 10.08 | +0.3% | 15,246 | 15,341,141 |
| 2025-02-21 | 10.13 | 10.16 | 9.92 | 10.05 | -0.59% | 9,350 | 9,414,927 |
| 2025-02-20 | 9.98 | 10.13 | 9.98 | 10.11 | +0.8% | 10,017 | 10,084,191 |
| 2025-02-19 | 9.8 | 10.17 | 9.78 | 10.03 | +2.35% | 15,126 | 15,153,040 |
| 2025-02-18 | 9.94 | 10.05 | 9.75 | 9.8 | -1.41% | 14,090 | 13,955,167 |
| 2025-02-17 | 9.76 | 10.02 | 9.75 | 9.94 | +1.84% | 17,974 | 17,828,810 |
| 2025-02-14 | 9.83 | 9.84 | 9.69 | 9.76 | +0.41% | 11,505 | 11,224,176 |
| 2025-02-13 | 9.85 | 9.9 | 9.72 | 9.72 | -1.52% | 10,092 | 9,893,579 |
| 2025-02-12 | 9.86 | 9.95 | 9.82 | 9.87 | +0.2% | 10,781 | 10,641,728 |
| 2025-02-11 | 9.9 | 9.9 | 9.75 | 9.85 | -0.2% | 11,627 | 11,427,406 |
| 2025-02-10 | 9.92 | 9.94 | 9.79 | 9.87 | -0.1% | 15,179 | 14,975,439 |
| 2025-02-07 | 9.93 | 10.07 | 9.8 | 9.88 | -0.5% | 21,498 | 21,385,034 |
| 2025-02-06 | 9.7 | 9.97 | 9.7 | 9.93 | +1.43% | 17,417 | 17,185,620 |
| 2025-02-05 | 9.55 | 9.82 | 9.5 | 9.79 | +2.51% | 20,574 | 19,904,629 |
| 2025-01-27 | 9.55 | 9.75 | 9.52 | 9.55 | +0.42% | 19,650 | 18,864,473 |
| 2025-01-24 | 9.74 | 9.83 | 9.44 | 9.51 | -3.06% | 30,419 | 29,113,105 |
| 2025-01-23 | 9.65 | 9.88 | 9.53 | 9.81 | +3.05% | 30,243 | 29,391,908 |
| 2025-01-22 | 9.35 | 9.7 | 9.24 | 9.52 | +1.71% | 37,518 | 35,648,644 |
| 2025-01-21 | 9.23 | 9.6 | 9.19 | 9.36 | -0.32% | 40,276 | 37,733,724 |
| 2025-01-20 | 9 | 9.85 | 8.95 | 9.39 | +11.79% | 57,630 | 54,209,142 |
| 2025-01-17 | 8.44 | 8.48 | 8.33 | 8.4 | -0.12% | 6,811 | 5,716,951 |
| 2025-01-16 | 8.43 | 8.59 | 8.38 | 8.41 | -0.12% | 6,525 | 5,536,656 |
| 2025-01-15 | 8.48 | 8.48 | 8.37 | 8.42 | 0% | 7,860 | 6,618,672 |
| 2025-01-14 | 8.08 | 8.46 | 8.05 | 8.42 | +4.47% | 13,214 | 10,998,962 |
| 2025-01-13 | 7.98 | 8.16 | 7.85 | 8.06 | -0.49% | 8,284 | 6,656,035 |
| 2025-01-10 | 8.33 | 8.37 | 8.08 | 8.1 | -2.76% | 8,860 | 7,252,099 |
| 2025-01-09 | 8.39 | 8.41 | 8.26 | 8.33 | -0.83% | 6,945 | 5,798,435 |
| 2025-01-08 | 8.38 | 8.47 | 8.03 | 8.4 | +0.36% | 11,469 | 9,494,611 |
| 2025-01-07 | 8.21 | 8.38 | 8.12 | 8.37 | +2.7% | 8,387 | 6,919,314 |
| 2025-01-06 | 8.26 | 8.29 | 7.9 | 8.15 | -1.21% | 7,581 | 6,172,651 |
| 2025-01-03 | 8.57 | 8.71 | 8.21 | 8.25 | -4.07% | 9,993 | 8,411,454 |
| 2025-01-02 | 8.63 | 8.95 | 8.45 | 8.6 | -0.35% | 13,976 | 12,207,905 |
| 2024-12-31 | 8.88 | 8.98 | 8.61 | 8.63 | -3.03% | 11,812 | 10,322,302 |
| 2024-12-30 | 8.99 | 8.99 | 8.7 | 8.9 | -0.78% | 11,289 | 9,984,226 |
| 2024-12-27 | 8.94 | 9.11 | 8.82 | 8.97 | +1.24% | 8,969 | 8,073,904 |
| 2024-12-26 | 8.76 | 8.99 | 8.76 | 8.86 | +1.14% | 8,149 | 7,240,725 |
| 2024-12-25 | 9 | 9.01 | 8.61 | 8.76 | -2.67% | 8,973 | 7,836,015 |
| 2024-12-24 | 9.17 | 9.18 | 8.83 | 9 | -0.11% | 13,538 | 12,159,867 |
| 2024-12-23 | 9.53 | 9.57 | 8.96 | 9.01 | -5.56% | 18,689 | 17,178,591 |
| 2024-12-20 | 9.44 | 9.65 | 9.33 | 9.54 | +1.17% | 9,323 | 8,889,885 |
| 2024-12-19 | 9.38 | 9.52 | 9.31 | 9.43 | -0.63% | 11,499 | 10,835,449 |
| 2024-12-18 | 9.58 | 9.58 | 9.23 | 9.49 | +0.42% | 12,969 | 12,251,596 |
| 2024-12-17 | 10.09 | 10.16 | 9.43 | 9.45 | -6.62% | 19,407 | 18,815,788 |
| 2024-12-16 | 10.15 | 10.24 | 10.05 | 10.12 | -0.1% | 9,380 | 9,509,045 |
| 2024-12-13 | 10.35 | 10.35 | 10.12 | 10.13 | -2.03% | 10,062 | 10,263,347 |
| 2024-12-12 | 10.17 | 10.35 | 10.11 | 10.34 | +2.17% | 14,351 | 14,702,504 |
| 2024-12-11 | 10.05 | 10.2 | 10.05 | 10.12 | +0.3% | 8,153 | 8,277,021 |
| 2024-12-10 | 10.42 | 10.42 | 10.08 | 10.09 | -0.69% | 15,832 | 16,242,884 |
| 2024-12-09 | 10.25 | 10.3 | 10.08 | 10.16 | -0.39% | 11,398 | 11,616,504 |
| 2024-12-06 | 10.11 | 10.25 | 10 | 10.2 | +0.99% | 16,743 | 17,005,572 |
| 2024-12-05 | 9.92 | 10.15 | 9.92 | 10.1 | +1.1% | 13,094 | 13,193,165 |
| 2024-12-04 | 10.06 | 10.17 | 9.91 | 9.99 | -0.7% | 14,845 | 14,876,331 |
| 2024-12-03 | 10.04 | 10.17 | 9.92 | 10.06 | +0.3% | 11,375 | 11,449,521 |
| 2024-12-02 | 9.9 | 10.07 | 9.84 | 10.03 | +1.83% | 12,766 | 12,778,051 |
| 2024-11-29 | 9.69 | 9.95 | 9.67 | 9.85 | +1.23% | 12,456 | 12,229,921 |
| 2024-11-28 | 9.68 | 9.9 | 9.66 | 9.73 | -0.1% | 11,051 | 10,790,471 |
| 2024-11-27 | 9.68 | 9.8 | 9.27 | 9.74 | +0.62% | 17,775 | 16,842,544 |
| 2024-11-26 | 9.85 | 9.95 | 9.67 | 9.68 | -1.63% | 11,749 | 11,531,284 |
| 2024-11-25 | 9.76 | 9.87 | 9.69 | 9.84 | +0.82% | 13,464 | 13,179,483 |
| 2024-11-22 | 10.09 | 10.16 | 9.73 | 9.76 | -3.27% | 12,002 | 11,943,513 |
| 2024-11-21 | 9.96 | 10.18 | 9.91 | 10.09 | +1.1% | 13,790 | 13,856,338 |
| 2024-11-20 | 9.87 | 10.07 | 9.79 | 9.98 | +1.01% | 15,561 | 15,518,097 |
| 2024-11-19 | 9.75 | 9.95 | 9.57 | 9.88 | +1.23% | 14,622 | 14,310,246 |
| 2024-11-18 | 9.98 | 10.14 | 9.72 | 9.76 | -2.2% | 20,768 | 20,460,137 |
| 2024-11-15 | 9.91 | 10.23 | 9.82 | 9.98 | -0.3% | 20,624 | 20,777,725 |
| 2024-11-14 | 10.22 | 10.49 | 10.01 | 10.01 | -1.96% | 32,991 | 33,696,496 |
| 2024-11-13 | 9.9 | 10.21 | 9.81 | 10.21 | +2.1% | 23,717 | 23,772,432 |
| 2024-11-12 | 9.99 | 10.17 | 9.87 | 10 | +0.91% | 32,068 | 32,122,560 |
| 2024-11-11 | 9.59 | 9.92 | 9.58 | 9.91 | +3.12% | 28,418 | 27,810,279 |
| 2024-11-08 | 9.69 | 9.78 | 9.55 | 9.61 | -0.31% | 15,089 | 14,547,742 |
| 2024-11-07 | 9.33 | 9.64 | 9.33 | 9.64 | +2.12% | 20,232 | 19,284,723 |
| 2024-11-06 | 9.41 | 9.49 | 9.33 | 9.44 | +0.53% | 17,993 | 16,931,047 |
| 2024-11-05 | 9.13 | 9.44 | 9.13 | 9.39 | +2.4% | 19,517 | 18,208,392 |
| 2024-11-04 | 9.01 | 9.21 | 8.95 | 9.17 | +1.89% | 9,241 | 8,442,760 |
| 2024-11-01 | 9.26 | 9.46 | 9 | 9 | -3.95% | 17,075 | 15,672,440 |
| 2024-10-31 | 9.1 | 9.7 | 9.1 | 9.37 | +2.74% | 22,422 | 21,182,039 |
| 2024-10-30 | 9.22 | 9.34 | 9.1 | 9.12 | -1.94% | 15,498 | 14,241,315 |
| 2024-10-29 | 9.54 | 9.77 | 9.21 | 9.3 | -2.62% | 21,399 | 20,206,743 |
| 2024-10-28 | 9.28 | 9.69 | 9.28 | 9.55 | +2.47% | 27,578 | 26,219,116 |
| 2024-10-25 | 9.17 | 9.33 | 9.17 | 9.32 | +1.41% | 14,825 | 13,763,043 |
| 2024-10-24 | 9.15 | 9.24 | 9.12 | 9.19 | -0.22% | 6,584 | 6,054,558 |
| 2024-10-23 | 9.16 | 9.27 | 9.15 | 9.21 | -0.32% | 12,362 | 11,398,099 |
| 2024-10-22 | 9.21 | 9.3 | 9.13 | 9.24 | +0.22% | 16,783 | 15,458,885 |
| 2024-10-21 | 9.18 | 9.32 | 9.11 | 9.22 | +0.44% | 18,938 | 17,466,695 |
| 2024-10-18 | 9.09 | 9.28 | 8.99 | 9.18 | +1.55% | 20,805 | 19,059,357 |
| 2024-10-17 | 9.28 | 9.28 | 9.04 | 9.04 | -0.99% | 10,176 | 9,309,589 |
| 2024-10-16 | 9.18 | 9.23 | 9.02 | 9.13 | -0.22% | 9,518 | 8,708,612 |
| 2024-10-15 | 9.32 | 9.41 | 9.15 | 9.15 | -1.93% | 15,754 | 14,594,473 |
| 2024-10-14 | 9.06 | 9.35 | 9.06 | 9.33 | +1.97% | 16,144 | 14,935,755 |
| 2024-10-11 | 9.28 | 9.4 | 9.05 | 9.15 | -0.97% | 20,467 | 18,886,729 |
| 2024-10-10 | 9.22 | 9.41 | 8.81 | 9.24 | +5% | 30,360 | 28,036,605 |
| 2024-10-09 | 9.75 | 9.82 | 8.65 | 8.8 | -12.61% | 33,584 | 31,263,328 |
| 2024-10-08 | 10.98 | 10.98 | 9.68 | 10.07 | +5.89% | 57,206 | 58,416,699 |
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：