股票概览
9.58
-1.14%
-0.11
9.69
开盘价
9.73
最高价
9.48
最低价
127,591
成交量
数据更新至: 2025-03-25
技术指标
9.85
MA5 (5日均线)
9.99
MA10 (10日均线)
10.03
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 | 9.69 | 9.73 | 9.48 | 9.58 | -1.14% | 127,591 | 122,102,755 |
| 2025-03-24 | 9.82 | 9.89 | 9.57 | 9.69 | -1.32% | 202,947 | 197,034,624 |
| 2025-03-21 | 10.02 | 10.15 | 9.82 | 9.82 | -2.29% | 217,700 | 216,647,127 |
| 2025-03-20 | 10.13 | 10.24 | 9.98 | 10.05 | -0.4% | 207,661 | 209,829,530 |
| 2025-03-19 | 9.98 | 10.12 | 9.93 | 10.09 | +0.8% | 221,897 | 222,665,374 |
| 2025-03-18 | 10.07 | 10.1 | 9.93 | 10.01 | -0.6% | 210,708 | 210,800,823 |
| 2025-03-17 | 10.22 | 10.24 | 9.97 | 10.07 | -0.98% | 168,456 | 169,658,533 |
| 2025-03-14 | 10.12 | 10.2 | 9.99 | 10.17 | +0.79% | 223,703 | 226,701,892 |
| 2025-03-13 | 10.33 | 10.35 | 10.01 | 10.09 | -2.32% | 229,372 | 232,668,253 |
| 2025-03-12 | 10.45 | 10.48 | 10.25 | 10.33 | -0.58% | 215,613 | 222,425,911 |
| 2025-03-11 | 10.55 | 10.65 | 10.31 | 10.39 | -2.9% | 304,214 | 317,186,078 |
| 2025-03-10 | 10.63 | 10.9 | 10.45 | 10.7 | +1.52% | 445,902 | 477,194,709 |
| 2025-03-07 | 10.48 | 10.59 | 10.35 | 10.54 | 0% | 362,261 | 379,721,623 |
| 2025-03-06 | 10.81 | 10.85 | 10.51 | 10.54 | -2.04% | 709,828 | 753,198,135 |
| 2025-03-05 | 10.1 | 10.76 | 10.05 | 10.76 | +10.02% | 630,029 | 668,652,311 |
| 2025-03-04 | 9.67 | 10 | 9.64 | 9.78 | +0.2% | 272,021 | 268,387,053 |
| 2025-03-03 | 9.35 | 9.95 | 9.33 | 9.76 | +4.16% | 611,621 | 599,251,841 |
| 2025-02-28 | 9.32 | 9.8 | 9.31 | 9.37 | -0.43% | 429,374 | 411,716,863 |
| 2025-02-27 | 9.44 | 9.57 | 9.26 | 9.41 | -0.21% | 370,834 | 348,513,795 |
| 2025-02-26 | 9.59 | 9.79 | 9.41 | 9.43 | -1.46% | 354,167 | 338,667,126 |
| 2025-02-25 | 9.5 | 9.86 | 9.41 | 9.57 | +0.53% | 538,451 | 521,240,664 |
| 2025-02-24 | 9.26 | 9.58 | 9.2 | 9.52 | +2.81% | 404,771 | 382,600,754 |
| 2025-02-21 | 9.3 | 9.35 | 9.18 | 9.26 | -1.38% | 253,924 | 234,830,586 |
| 2025-02-20 | 9.48 | 9.48 | 9.27 | 9.39 | -0.95% | 192,016 | 179,200,515 |
| 2025-02-19 | 9.44 | 9.62 | 9.35 | 9.48 | +1.07% | 262,305 | 249,104,701 |
| 2025-02-18 | 9.46 | 9.54 | 9.31 | 9.38 | -0.95% | 206,401 | 194,701,779 |
| 2025-02-17 | 9.52 | 9.59 | 9.25 | 9.47 | -1.15% | 352,521 | 331,207,100 |
| 2025-02-14 | 9.73 | 9.79 | 9.52 | 9.58 | -1.54% | 235,056 | 226,054,221 |
| 2025-02-13 | 10.11 | 10.18 | 9.71 | 9.73 | -2.8% | 225,695 | 223,257,194 |
| 2025-02-12 | 9.65 | 10.06 | 9.65 | 10.01 | +2.88% | 360,484 | 358,341,103 |
| 2025-02-11 | 9.9 | 9.97 | 9.64 | 9.73 | -1.92% | 288,869 | 281,927,736 |
| 2025-02-10 | 9.8 | 10.03 | 9.53 | 9.92 | -0.3% | 551,702 | 539,136,669 |
| 2025-02-07 | 9.1 | 10.01 | 8.96 | 9.95 | +7.8% | 601,559 | 571,047,533 |
| 2025-02-06 | 9.72 | 9.73 | 9 | 9.23 | -5.14% | 619,470 | 570,513,840 |
| 2025-02-05 | 10.01 | 10.06 | 9.67 | 9.73 | -2.99% | 265,458 | 260,189,414 |
| 2025-01-27 | 9.7 | 10.15 | 9.68 | 10.03 | +3.51% | 333,079 | 332,571,078 |
| 2025-01-24 | 9.75 | 9.85 | 9.62 | 9.69 | -0.82% | 207,125 | 201,528,171 |
| 2025-01-23 | 10.18 | 10.22 | 9.76 | 9.77 | -3.36% | 318,351 | 314,940,118 |
| 2025-01-22 | 10.18 | 10.4 | 9.99 | 10.11 | -1.37% | 177,736 | 179,809,310 |
| 2025-01-21 | 10.05 | 10.27 | 9.97 | 10.25 | +1.99% | 194,567 | 197,192,702 |
| 2025-01-20 | 10.03 | 10.37 | 10 | 10.05 | -0.1% | 217,114 | 220,661,656 |
| 2025-01-17 | 10.01 | 10.25 | 9.68 | 10.06 | -0.3% | 259,211 | 258,794,584 |
| 2025-01-16 | 10.05 | 10.37 | 9.98 | 10.09 | +1.82% | 233,237 | 236,890,346 |
| 2025-01-15 | 10.21 | 10.27 | 9.76 | 9.91 | -2.94% | 278,487 | 277,787,244 |
| 2025-01-14 | 9.4 | 10.29 | 9.35 | 10.21 | +8.5% | 474,804 | 475,350,313 |
| 2025-01-13 | 9.43 | 9.77 | 9.27 | 9.41 | -2.79% | 234,805 | 223,033,267 |
| 2025-01-10 | 9.96 | 10.01 | 9.65 | 9.68 | -2.62% | 223,432 | 218,575,671 |
| 2025-01-09 | 10 | 10.06 | 9.71 | 9.94 | -1.29% | 212,473 | 209,918,895 |
| 2025-01-08 | 9.58 | 10.13 | 9.46 | 10.07 | +3.81% | 288,756 | 283,356,870 |
| 2025-01-07 | 9.81 | 10.05 | 9.5 | 9.7 | -1.72% | 289,425 | 281,944,146 |
| 2025-01-06 | 9.74 | 10.2 | 9.74 | 9.87 | +0.2% | 353,037 | 351,704,279 |
| 2025-01-03 | 9.58 | 10.2 | 9.58 | 9.85 | +2.82% | 463,420 | 461,127,666 |
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：