股票概览
9.87
+0.41%
+0.04
9.8
开盘价
10
最高价
9.73
最低价
32,559
成交量
数据更新至: 2025-03-25
技术指标
10.13
MA5 (5日均线)
10.39
MA10 (10日均线)
10.70
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 | 9.8 | 10 | 9.73 | 9.87 | +0.41% | 32,559 | 32,110,286 |
| 2025-03-24 | 10.07 | 10.11 | 9.53 | 9.83 | -2.29% | 85,966 | 84,313,215 |
| 2025-03-21 | 10.38 | 10.43 | 10.05 | 10.06 | -3.64% | 75,483 | 77,026,207 |
| 2025-03-20 | 10.48 | 10.73 | 10.36 | 10.44 | -0.19% | 63,268 | 66,806,214 |
| 2025-03-19 | 10.65 | 10.66 | 10.35 | 10.46 | -1.97% | 62,852 | 65,924,145 |
| 2025-03-18 | 10.65 | 10.9 | 10.6 | 10.67 | +0.38% | 54,790 | 58,696,654 |
| 2025-03-17 | 10.63 | 10.68 | 10.51 | 10.63 | +0.09% | 50,397 | 53,413,272 |
| 2025-03-14 | 10.42 | 10.66 | 10.25 | 10.62 | +2.12% | 71,496 | 75,005,818 |
| 2025-03-13 | 10.81 | 10.94 | 10.32 | 10.4 | -4.41% | 110,634 | 116,188,300 |
| 2025-03-12 | 10.94 | 11.15 | 10.86 | 10.88 | -0.18% | 71,643 | 78,918,161 |
| 2025-03-11 | 10.78 | 10.95 | 10.7 | 10.9 | -0.18% | 80,337 | 86,889,505 |
| 2025-03-10 | 10.82 | 10.98 | 10.79 | 10.92 | +0.18% | 60,426 | 65,807,872 |
| 2025-03-07 | 11.25 | 11.3 | 10.8 | 10.9 | -3.96% | 119,832 | 132,084,175 |
| 2025-03-06 | 11.06 | 11.5 | 11.06 | 11.35 | +2.9% | 142,785 | 161,374,706 |
| 2025-03-05 | 11 | 11.17 | 10.76 | 11.03 | -0.36% | 98,875 | 108,526,097 |
| 2025-03-04 | 10.53 | 11.1 | 10.51 | 11.07 | +3.94% | 122,067 | 132,565,128 |
| 2025-03-03 | 10.5 | 10.77 | 10.26 | 10.65 | +1.62% | 111,678 | 118,289,335 |
| 2025-02-28 | 11.17 | 11.25 | 10.44 | 10.48 | -7.91% | 168,910 | 182,134,666 |
| 2025-02-27 | 11.44 | 11.75 | 11.01 | 11.38 | -1.13% | 220,000 | 249,762,340 |
| 2025-02-26 | 11.33 | 11.52 | 11.2 | 11.51 | +1.77% | 148,936 | 169,869,078 |
| 2025-02-25 | 10.98 | 11.5 | 10.88 | 11.31 | +1.25% | 172,746 | 195,565,078 |
| 2025-02-24 | 11.34 | 11.34 | 11.05 | 11.17 | -1.59% | 141,022 | 157,564,616 |
| 2025-02-21 | 10.94 | 11.46 | 10.83 | 11.35 | +3.28% | 229,463 | 257,928,042 |
| 2025-02-20 | 10.92 | 11.11 | 10.82 | 10.99 | -0.09% | 120,581 | 132,146,154 |
| 2025-02-19 | 10.55 | 11.02 | 10.46 | 11 | +4.56% | 168,962 | 184,023,440 |
| 2025-02-18 | 11.1 | 11.28 | 10.45 | 10.52 | -5.05% | 180,595 | 195,962,800 |
| 2025-02-17 | 11.15 | 11.37 | 10.94 | 11.08 | -0.27% | 176,749 | 196,246,545 |
| 2025-02-14 | 11.2 | 11.43 | 10.85 | 11.11 | -2.46% | 249,869 | 277,667,864 |
| 2025-02-13 | 12.92 | 12.93 | 11.36 | 11.39 | -7.25% | 481,992 | 565,884,811 |
| 2025-02-12 | 10.22 | 12.28 | 10.17 | 12.28 | +20.04% | 393,109 | 446,100,779 |
| 2025-02-11 | 10.6 | 10.6 | 10.2 | 10.23 | -3.49% | 117,801 | 121,289,178 |
| 2025-02-10 | 10.14 | 10.6 | 10.06 | 10.6 | +4.64% | 143,864 | 148,915,695 |
| 2025-02-07 | 10 | 10.38 | 9.93 | 10.13 | +0.3% | 138,749 | 141,514,559 |
| 2025-02-06 | 9.91 | 10.3 | 9.66 | 10.1 | +3.48% | 162,285 | 163,900,251 |
| 2025-02-05 | 9.5 | 9.85 | 9.49 | 9.76 | +4.5% | 115,317 | 112,204,505 |
| 2025-01-27 | 10.05 | 10.11 | 9.34 | 9.34 | -6.88% | 142,223 | 135,872,378 |
| 2025-01-24 | 9.28 | 10.15 | 9.25 | 10.03 | +7.16% | 171,889 | 167,574,890 |
| 2025-01-23 | 9.38 | 9.93 | 9.36 | 9.36 | +1.3% | 126,131 | 121,304,016 |
| 2025-01-22 | 9.39 | 9.4 | 9.14 | 9.24 | -1.6% | 58,678 | 54,153,966 |
| 2025-01-21 | 9.47 | 9.6 | 9.21 | 9.39 | -0.53% | 91,079 | 85,286,799 |
| 2025-01-20 | 9.63 | 9.73 | 9.4 | 9.44 | -1.87% | 68,625 | 65,343,317 |
| 2025-01-17 | 9.56 | 9.75 | 9.38 | 9.62 | +0.63% | 77,217 | 73,949,563 |
| 2025-01-16 | 9.67 | 9.9 | 9.41 | 9.56 | -1.14% | 93,931 | 90,573,465 |
| 2025-01-15 | 9.68 | 9.81 | 9.52 | 9.67 | +0.52% | 91,802 | 88,878,752 |
| 2025-01-14 | 9.08 | 9.63 | 9.03 | 9.62 | +6.53% | 113,486 | 106,838,765 |
| 2025-01-13 | 9.12 | 9.15 | 8.72 | 9.03 | -2.8% | 102,898 | 92,190,106 |
| 2025-01-10 | 9.45 | 10.1 | 9.23 | 9.29 | -1.48% | 174,054 | 168,745,364 |
| 2025-01-09 | 9.22 | 9.63 | 9.21 | 9.43 | +2.39% | 104,791 | 99,064,853 |
| 2025-01-08 | 8.98 | 9.29 | 8.68 | 9.21 | +1.54% | 94,696 | 85,568,264 |
| 2025-01-07 | 8.75 | 9.07 | 8.75 | 9.07 | +3.89% | 84,956 | 75,956,284 |
| 2025-01-06 | 9.12 | 9.13 | 8.64 | 8.73 | -3.96% | 87,205 | 76,913,447 |
| 2025-01-03 | 9.43 | 9.66 | 9.08 | 9.09 | -2.99% | 101,000 | 94,077,839 |
| 2025-01-02 | 9.94 | 9.94 | 9.25 | 9.37 | -5.45% | 118,807 | 113,866,294 |
| 2024-12-31 | 10.3 | 10.35 | 9.91 | 9.91 | -3.41% | 80,913 | 81,504,053 |
| 2024-12-30 | 10.49 | 10.58 | 10.08 | 10.26 | -2.29% | 73,175 | 75,730,869 |
| 2024-12-27 | 10.66 | 10.81 | 10.42 | 10.5 | -1.04% | 79,482 | 84,430,803 |
| 2024-12-26 | 10.37 | 10.81 | 10.33 | 10.61 | +1.73% | 91,047 | 96,912,595 |
| 2024-12-25 | 10.53 | 10.62 | 10.06 | 10.43 | +0.19% | 111,985 | 116,327,601 |
| 2024-12-24 | 10.7 | 10.74 | 10.16 | 10.41 | -0.95% | 144,037 | 149,797,755 |
| 2024-12-23 | 11.35 | 11.44 | 10.43 | 10.51 | -8.05% | 197,130 | 213,193,367 |
| 2024-12-20 | 10.73 | 11.78 | 10.65 | 11.43 | +7.02% | 217,778 | 248,223,423 |
| 2024-12-19 | 10.7 | 10.92 | 10.57 | 10.68 | -2.11% | 120,769 | 129,290,763 |
| 2024-12-18 | 10.62 | 11.1 | 10.31 | 10.91 | +2.83% | 129,793 | 139,688,150 |
| 2024-12-17 | 10.85 | 10.98 | 10.5 | 10.61 | -3.28% | 108,352 | 116,253,878 |
| 2024-12-16 | 11.8 | 11.9 | 10.82 | 10.97 | -7.89% | 217,140 | 242,270,116 |
| 2024-12-13 | 12.38 | 12.38 | 11.74 | 11.91 | -4.11% | 150,827 | 181,098,548 |
| 2024-12-12 | 13 | 13.28 | 12.18 | 12.42 | -5.41% | 206,000 | 258,867,462 |
| 2024-12-11 | 12.31 | 13.31 | 11.98 | 13.13 | +8.33% | 271,481 | 345,182,229 |
| 2024-12-10 | 12.72 | 12.98 | 12.11 | 12.12 | +0.08% | 196,268 | 247,479,476 |
| 2024-12-09 | 12.05 | 12.3 | 11.89 | 12.11 | +0.17% | 112,024 | 134,990,109 |
| 2024-12-06 | 12.8 | 12.81 | 11.9 | 12.09 | -5.18% | 215,231 | 263,496,542 |
| 2024-12-05 | 12.66 | 12.96 | 12.47 | 12.75 | -0.93% | 144,106 | 182,418,875 |
| 2024-12-04 | 13.29 | 13.5 | 12.57 | 12.87 | -1.23% | 125,103 | 163,073,043 |
| 2024-12-03 | 13.45 | 13.86 | 12.73 | 13.03 | -3.77% | 151,792 | 198,654,157 |
| 2024-12-02 | 13.73 | 14.03 | 13.38 | 13.54 | +0.82% | 185,265 | 252,018,470 |
| 2024-11-29 | 12.72 | 13.85 | 12.38 | 13.43 | +4.92% | 230,834 | 305,099,694 |
| 2024-11-28 | 13.25 | 13.72 | 12.68 | 12.8 | -5.6% | 193,678 | 256,397,981 |
| 2024-11-27 | 12.28 | 13.6 | 11.8 | 13.56 | +10.42% | 218,850 | 280,037,073 |
| 2024-11-26 | 12.7 | 13.18 | 12.23 | 12.28 | -3.61% | 155,986 | 197,052,571 |
| 2024-11-25 | 13.23 | 13.55 | 12.3 | 12.74 | -2.67% | 213,291 | 273,008,401 |
| 2024-11-22 | 12.7 | 14.44 | 12.7 | 13.09 | +2.03% | 373,115 | 507,191,611 |
| 2024-11-21 | 13.24 | 13.5 | 12.47 | 12.83 | -3.39% | 245,259 | 313,814,531 |
| 2024-11-20 | 13.49 | 13.93 | 12.9 | 13.28 | +2.95% | 491,542 | 664,146,378 |
| 2024-11-19 | 10.92 | 12.9 | 10.92 | 12.9 | +20% | 439,940 | 532,439,090 |
| 2024-11-18 | 10.64 | 11.18 | 10.1 | 10.75 | +1.03% | 127,747 | 136,288,176 |
| 2024-11-15 | 11.45 | 11.59 | 10.62 | 10.64 | -7.72% | 151,444 | 167,435,118 |
| 2024-11-14 | 11.84 | 12.09 | 11.45 | 11.53 | -2.7% | 124,948 | 147,461,576 |
| 2024-11-13 | 11.8 | 11.95 | 11.46 | 11.85 | -1.25% | 138,066 | 161,431,796 |
| 2024-11-12 | 12.8 | 12.8 | 11.69 | 12 | -4.76% | 262,390 | 314,204,484 |
| 2024-11-11 | 11.67 | 12.73 | 11.67 | 12.6 | +6.51% | 311,221 | 387,998,501 |
| 2024-11-08 | 11.6 | 12.6 | 11.6 | 11.83 | -0.67% | 294,914 | 357,471,355 |
| 2024-11-07 | 11.75 | 13.14 | 11.44 | 11.91 | -0.33% | 328,490 | 395,013,066 |
| 2024-11-06 | 12.05 | 12.72 | 11.6 | 11.95 | +9.03% | 536,203 | 650,215,077 |
| 2024-11-05 | 9.16 | 10.96 | 9.01 | 10.96 | +20.04% | 289,598 | 294,655,297 |
| 2024-11-04 | 9.2 | 9.31 | 8.91 | 9.13 | -0.87% | 116,620 | 106,357,267 |
| 2024-11-01 | 9.41 | 10.28 | 9.18 | 9.21 | -2.85% | 190,316 | 185,364,483 |
| 2024-10-31 | 8.9 | 9.57 | 8.9 | 9.48 | +5.33% | 120,305 | 112,557,147 |
| 2024-10-30 | 9.01 | 9.28 | 8.88 | 9 | -0.33% | 81,459 | 73,891,172 |
| 2024-10-29 | 9.5 | 9.56 | 9.03 | 9.03 | -5.35% | 102,796 | 95,385,051 |
| 2024-10-28 | 9.41 | 9.73 | 9.3 | 9.54 | +0.74% | 94,877 | 89,956,149 |
| 2024-10-25 | 9.45 | 9.69 | 9.32 | 9.47 | +0.74% | 98,166 | 93,145,984 |
| 2024-10-24 | 9.61 | 9.77 | 9.35 | 9.4 | -3.09% | 114,007 | 108,343,786 |
| 2024-10-23 | 9.8 | 10.21 | 9.66 | 9.7 | -2.02% | 182,471 | 181,464,016 |
| 2024-10-22 | 9.54 | 10.4 | 9.3 | 9.9 | +4.54% | 235,851 | 234,444,766 |
| 2024-10-21 | 8.95 | 9.98 | 8.92 | 9.47 | +7.86% | 210,771 | 199,326,303 |
| 2024-10-18 | 8.06 | 9.05 | 8.02 | 8.78 | +8.93% | 119,869 | 102,170,669 |
| 2024-10-17 | 8.11 | 8.35 | 8.05 | 8.06 | +0.5% | 67,595 | 55,500,254 |
| 2024-10-16 | 8.05 | 8.23 | 7.95 | 8.02 | -2.91% | 67,034 | 54,147,877 |
| 2024-10-15 | 8.37 | 8.7 | 8.24 | 8.26 | -2.82% | 75,043 | 63,627,962 |
| 2024-10-14 | 8.2 | 8.54 | 7.84 | 8.5 | +4.81% | 97,457 | 79,895,852 |
| 2024-10-11 | 8.67 | 8.81 | 7.95 | 8.11 | -8.05% | 96,510 | 80,623,000 |
| 2024-10-10 | 9.36 | 9.56 | 8.8 | 8.82 | -6.27% | 140,424 | 127,661,521 |
| 2024-10-09 | 10.2 | 10.55 | 9.27 | 9.41 | -8.73% | 216,889 | 215,715,897 |
| 2024-10-08 | 10.31 | 10.31 | 9.25 | 10.31 | +20.02% | 270,735 | 268,032,440 |
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：