股票概览
9.9
+1.23%
+0.12
9.73
开盘价
10.08
最高价
9.73
最低价
79,715
成交量
数据更新至: 2025-03-25
技术指标
9.94
MA5 (5日均线)
9.99
MA10 (10日均线)
9.94
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 | 9.73 | 10.08 | 9.73 | 9.9 | +1.23% | 79,715 | 79,384,473 |
| 2025-03-24 | 10.04 | 10.09 | 9.54 | 9.78 | -2.4% | 126,397 | 123,171,096 |
| 2025-03-21 | 10.11 | 10.28 | 9.96 | 10.02 | -1.47% | 141,586 | 143,457,556 |
| 2025-03-20 | 9.81 | 10.44 | 9.76 | 10.17 | +3.67% | 195,456 | 198,789,610 |
| 2025-03-19 | 9.9 | 9.91 | 9.76 | 9.81 | -0.61% | 56,962 | 55,957,563 |
| 2025-03-18 | 10.02 | 10.09 | 9.85 | 9.87 | -1.6% | 94,113 | 93,505,056 |
| 2025-03-17 | 10.16 | 10.19 | 10 | 10.03 | -1.08% | 77,493 | 77,888,787 |
| 2025-03-14 | 10.05 | 10.15 | 9.92 | 10.14 | +1% | 75,431 | 75,920,746 |
| 2025-03-13 | 10.07 | 10.13 | 9.89 | 10.04 | -0.5% | 73,347 | 73,139,000 |
| 2025-03-12 | 10.18 | 10.26 | 10.05 | 10.09 | -0.69% | 73,070 | 73,948,685 |
| 2025-03-11 | 9.92 | 10.19 | 9.9 | 10.16 | +1.4% | 68,286 | 68,867,782 |
| 2025-03-10 | 10.02 | 10.19 | 9.98 | 10.02 | -0.1% | 84,708 | 85,411,834 |
| 2025-03-07 | 9.89 | 10.21 | 9.86 | 10.03 | +0.91% | 105,804 | 106,552,644 |
| 2025-03-06 | 9.88 | 10.03 | 9.81 | 9.94 | +0.81% | 82,318 | 81,732,500 |
| 2025-03-05 | 9.87 | 9.92 | 9.77 | 9.86 | +0.31% | 66,513 | 65,474,323 |
| 2025-03-04 | 9.57 | 9.87 | 9.53 | 9.83 | +2.72% | 98,851 | 96,777,143 |
| 2025-03-03 | 9.54 | 9.76 | 9.47 | 9.57 | +0.31% | 77,563 | 74,718,471 |
| 2025-02-28 | 9.94 | 9.95 | 9.51 | 9.54 | -4.5% | 100,362 | 97,087,391 |
| 2025-02-27 | 10.05 | 10.1 | 9.82 | 9.99 | -1.09% | 79,246 | 78,803,069 |
| 2025-02-26 | 9.92 | 10.12 | 9.89 | 10.1 | +1.81% | 78,066 | 78,281,511 |
| 2025-02-25 | 9.87 | 10.01 | 9.82 | 9.92 | -0.7% | 66,138 | 65,653,662 |
| 2025-02-24 | 9.71 | 10.05 | 9.62 | 9.99 | +2.57% | 134,155 | 132,793,707 |
| 2025-02-21 | 9.65 | 9.75 | 9.55 | 9.74 | +0.72% | 73,060 | 70,624,148 |
| 2025-02-20 | 9.52 | 9.68 | 9.48 | 9.67 | +1.47% | 70,486 | 67,744,872 |
| 2025-02-19 | 9.26 | 9.53 | 9.25 | 9.53 | +2.58% | 61,503 | 58,126,957 |
| 2025-02-18 | 9.4 | 9.47 | 9.25 | 9.29 | -1.38% | 62,247 | 58,374,141 |
| 2025-02-17 | 9.38 | 9.48 | 9.35 | 9.42 | +0.43% | 55,864 | 52,609,367 |
| 2025-02-14 | 9.36 | 9.49 | 9.29 | 9.38 | 0% | 47,297 | 44,271,246 |
| 2025-02-13 | 9.54 | 9.57 | 9.36 | 9.38 | -1.47% | 48,054 | 45,398,509 |
| 2025-02-12 | 9.4 | 9.54 | 9.39 | 9.52 | +1.06% | 44,954 | 42,603,107 |
| 2025-02-11 | 9.51 | 9.52 | 9.36 | 9.42 | -0.95% | 44,712 | 42,091,276 |
| 2025-02-10 | 9.42 | 9.57 | 9.38 | 9.51 | +1.17% | 51,831 | 49,197,765 |
| 2025-02-07 | 9.32 | 9.5 | 9.3 | 9.4 | +0.86% | 66,672 | 62,634,831 |
| 2025-02-06 | 9.06 | 9.32 | 9.04 | 9.32 | +2.08% | 56,171 | 51,915,990 |
| 2025-02-05 | 9.13 | 9.23 | 9.06 | 9.13 | +0.77% | 36,663 | 33,523,824 |
| 2025-01-27 | 9.2 | 9.33 | 9.05 | 9.06 | -1.52% | 39,414 | 36,109,420 |
| 2025-01-24 | 9.07 | 9.2 | 9.02 | 9.2 | +1.43% | 39,186 | 35,711,775 |
| 2025-01-23 | 9.11 | 9.27 | 9.05 | 9.07 | +0.11% | 49,232 | 45,160,862 |
| 2025-01-22 | 9.09 | 9.09 | 8.94 | 9.06 | -0.55% | 37,335 | 33,630,785 |
| 2025-01-21 | 9.16 | 9.18 | 9.02 | 9.11 | -0.44% | 36,546 | 33,227,965 |
| 2025-01-20 | 9.08 | 9.18 | 9.06 | 9.15 | +1.1% | 44,938 | 40,993,812 |
| 2025-01-17 | 8.95 | 9.12 | 8.9 | 9.05 | +1.69% | 50,946 | 45,940,418 |
| 2025-01-16 | 9 | 9.15 | 8.8 | 8.9 | -0.56% | 55,213 | 49,475,161 |
| 2025-01-15 | 9.08 | 9.14 | 8.92 | 8.95 | -1.86% | 41,869 | 37,649,985 |
| 2025-01-14 | 8.8 | 9.12 | 8.75 | 9.12 | +3.87% | 56,256 | 50,492,060 |
| 2025-01-13 | 8.62 | 8.85 | 8.55 | 8.78 | +0.34% | 46,527 | 40,538,205 |
| 2025-01-10 | 8.73 | 8.93 | 8.68 | 8.75 | +0.34% | 69,158 | 60,983,847 |
| 2025-01-09 | 8.65 | 8.83 | 8.63 | 8.72 | +0.23% | 55,663 | 48,612,272 |
| 2025-01-08 | 8.82 | 8.82 | 8.42 | 8.7 | -1.47% | 68,879 | 59,470,426 |
| 2025-01-07 | 8.82 | 8.89 | 8.68 | 8.83 | 0% | 50,727 | 44,514,253 |
| 2025-01-06 | 8.83 | 8.97 | 8.74 | 8.83 | -0.23% | 54,768 | 48,431,717 |
| 2025-01-03 | 9.16 | 9.2 | 8.81 | 8.85 | -3.17% | 69,864 | 62,765,790 |
| 2025-01-02 | 9.58 | 9.58 | 9.03 | 9.14 | -4.49% | 82,000 | 76,471,500 |
| 2024-12-31 | 9.83 | 9.9 | 9.56 | 9.57 | -3.04% | 73,710 | 71,569,055 |
| 2024-12-30 | 9.8 | 10 | 9.66 | 9.87 | +0.61% | 82,692 | 81,653,353 |
| 2024-12-27 | 9.78 | 9.94 | 9.75 | 9.81 | +2.19% | 87,145 | 85,795,173 |
| 2024-12-26 | 9.5 | 9.7 | 9.47 | 9.6 | +1.05% | 45,265 | 43,640,239 |
| 2024-12-25 | 9.59 | 9.59 | 9.36 | 9.5 | -0.94% | 49,213 | 46,570,435 |
| 2024-12-24 | 9.54 | 9.66 | 9.49 | 9.59 | +0.84% | 37,723 | 36,097,769 |
| 2024-12-23 | 9.79 | 9.81 | 9.49 | 9.51 | -2.86% | 58,588 | 56,361,214 |
| 2024-12-20 | 9.72 | 9.84 | 9.68 | 9.79 | +0.62% | 41,801 | 40,905,825 |
| 2024-12-19 | 9.62 | 9.75 | 9.58 | 9.73 | +0.21% | 48,850 | 47,192,917 |
| 2024-12-18 | 9.66 | 9.81 | 9.63 | 9.71 | +0.21% | 56,161 | 54,574,254 |
| 2024-12-17 | 9.94 | 10.01 | 9.68 | 9.69 | -2.71% | 58,055 | 56,951,966 |
| 2024-12-16 | 9.98 | 10.05 | 9.92 | 9.96 | -0.4% | 58,508 | 58,424,578 |
| 2024-12-13 | 10.2 | 10.26 | 9.96 | 10 | -2.72% | 100,297 | 100,895,802 |
| 2024-12-12 | 10.28 | 10.4 | 10.21 | 10.28 | +0.49% | 77,407 | 79,680,325 |
| 2024-12-11 | 10.15 | 10.26 | 10.11 | 10.23 | +0.79% | 59,487 | 60,608,186 |
| 2024-12-10 | 10.25 | 10.35 | 10.1 | 10.15 | +1.6% | 85,925 | 87,810,999 |
| 2024-12-09 | 10.13 | 10.16 | 9.9 | 9.99 | -1.48% | 65,612 | 65,849,450 |
| 2024-12-06 | 10.05 | 10.17 | 9.95 | 10.14 | +0.6% | 75,008 | 75,524,972 |
| 2024-12-05 | 9.86 | 10.22 | 9.85 | 10.08 | +2.13% | 85,894 | 86,325,647 |
| 2024-12-04 | 10 | 10.05 | 9.83 | 9.87 | -1.2% | 65,885 | 65,437,075 |
| 2024-12-03 | 10.06 | 10.06 | 9.89 | 9.99 | -0.7% | 84,504 | 84,236,739 |
| 2024-12-02 | 9.98 | 10.13 | 9.93 | 10.06 | +1% | 74,910 | 75,209,406 |
| 2024-11-29 | 9.7 | 10.05 | 9.64 | 9.96 | +2.47% | 91,194 | 90,106,175 |
| 2024-11-28 | 9.81 | 9.9 | 9.7 | 9.72 | -0.92% | 66,110 | 64,749,174 |
| 2024-11-27 | 9.52 | 9.82 | 9.33 | 9.81 | +2.72% | 92,344 | 88,252,044 |
| 2024-11-26 | 9.65 | 9.78 | 9.51 | 9.55 | -1.04% | 60,909 | 58,674,120 |
| 2024-11-25 | 9.76 | 9.76 | 9.5 | 9.65 | -0.41% | 73,862 | 71,016,961 |
| 2024-11-22 | 10.16 | 10.18 | 9.67 | 9.69 | -4.34% | 83,699 | 82,972,375 |
| 2024-11-21 | 10.19 | 10.25 | 10.01 | 10.13 | -1.07% | 70,128 | 71,028,788 |
| 2024-11-20 | 10.05 | 10.26 | 10 | 10.24 | +1.79% | 90,699 | 91,709,067 |
| 2024-11-19 | 9.96 | 10.07 | 9.77 | 10.06 | +1.41% | 80,619 | 80,273,366 |
| 2024-11-18 | 10.12 | 10.17 | 9.85 | 9.92 | -1.49% | 108,114 | 107,994,494 |
| 2024-11-15 | 10.5 | 10.6 | 10.01 | 10.07 | -4.19% | 119,795 | 123,374,307 |
| 2024-11-14 | 10.86 | 10.94 | 10.48 | 10.51 | -3.49% | 92,623 | 98,698,822 |
| 2024-11-13 | 10.98 | 11.07 | 10.71 | 10.89 | -0.91% | 96,635 | 104,952,070 |
| 2024-11-12 | 11.56 | 11.56 | 10.9 | 10.99 | -3.85% | 151,682 | 169,008,995 |
| 2024-11-11 | 11.22 | 11.47 | 11.13 | 11.43 | +3.53% | 190,525 | 215,512,753 |
| 2024-11-08 | 11.01 | 11.28 | 10.95 | 11.04 | +1.1% | 150,703 | 167,500,166 |
| 2024-11-07 | 10.85 | 10.95 | 10.61 | 10.92 | -0.09% | 143,628 | 154,999,089 |
| 2024-11-06 | 11.11 | 11.28 | 10.82 | 10.93 | +0.09% | 168,663 | 185,711,972 |
| 2024-11-05 | 10.34 | 11.18 | 10.34 | 10.92 | +5.81% | 172,699 | 186,984,350 |
| 2024-11-04 | 9.94 | 10.36 | 9.94 | 10.32 | +3.82% | 81,580 | 83,453,545 |
| 2024-11-01 | 10.45 | 10.53 | 9.91 | 9.94 | -4.97% | 118,705 | 119,878,327 |
| 2024-10-31 | 10.27 | 10.54 | 10.13 | 10.46 | +2.25% | 91,375 | 94,670,188 |
| 2024-10-30 | 10.4 | 10.55 | 10.15 | 10.23 | -1.63% | 90,789 | 93,613,468 |
| 2024-10-29 | 10.79 | 10.82 | 10.32 | 10.4 | -2.8% | 108,541 | 114,176,059 |
| 2024-10-28 | 10.77 | 10.87 | 10.58 | 10.7 | +0.47% | 127,388 | 136,248,312 |
| 2024-10-25 | 10.49 | 10.73 | 10.45 | 10.65 | +1.53% | 91,891 | 97,604,377 |
| 2024-10-24 | 10.6 | 10.71 | 10.38 | 10.49 | -2.24% | 101,159 | 106,165,205 |
| 2024-10-23 | 10.26 | 11.2 | 10.26 | 10.73 | +3.87% | 245,951 | 265,121,081 |
| 2024-10-22 | 10.45 | 10.58 | 10.16 | 10.33 | -1.15% | 108,683 | 112,045,970 |
| 2024-10-21 | 10.2 | 10.7 | 10.2 | 10.45 | +2.75% | 146,044 | 152,975,433 |
| 2024-10-18 | 9.79 | 10.39 | 9.73 | 10.17 | +3.88% | 151,176 | 153,231,330 |
| 2024-10-17 | 9.83 | 10.06 | 9.78 | 9.79 | +0.2% | 80,792 | 80,268,808 |
| 2024-10-16 | 9.81 | 10.06 | 9.64 | 9.77 | -1.01% | 85,345 | 83,958,834 |
| 2024-10-15 | 9.95 | 10.25 | 9.73 | 9.87 | -1.2% | 144,635 | 144,636,413 |
| 2024-10-14 | 9.59 | 10.13 | 9.51 | 9.99 | +6.05% | 158,267 | 155,967,048 |
| 2024-10-11 | 10.17 | 10.17 | 9.27 | 9.42 | -7.1% | 108,002 | 104,104,270 |
| 2024-10-10 | 10.25 | 10.6 | 9.86 | 10.14 | +0.8% | 132,543 | 135,659,978 |
| 2024-10-09 | 10.81 | 10.99 | 10.05 | 10.06 | -10.42% | 182,987 | 193,584,958 |
| 2024-10-08 | 11.7 | 11.7 | 10.36 | 11.23 | +14.48% | 247,944 | 273,285,766 |
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：