股票概览
9.93
+0.71%
+0.07
9.89
开盘价
9.97
最高价
9.6
最低价
45,295
成交量
数据更新至: 2025-03-25
技术指标
10.24
MA5 (5日均线)
10.33
MA10 (10日均线)
10.19
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 | 9.89 | 9.97 | 9.6 | 9.93 | +0.71% | 45,295 | 44,317,730 |
| 2025-03-24 | 10.33 | 10.39 | 9.72 | 9.86 | -4.55% | 57,048 | 57,111,569 |
| 2025-03-21 | 10.53 | 10.57 | 10.26 | 10.33 | -2.27% | 43,269 | 44,917,980 |
| 2025-03-20 | 10.52 | 10.62 | 10.4 | 10.57 | +0.38% | 43,190 | 45,479,326 |
| 2025-03-19 | 10.69 | 10.71 | 10.47 | 10.53 | -0.94% | 44,881 | 47,377,046 |
| 2025-03-18 | 10.5 | 10.72 | 10.39 | 10.63 | +2.02% | 57,186 | 60,598,865 |
| 2025-03-17 | 10.43 | 10.47 | 10.3 | 10.42 | +0.29% | 43,383 | 45,127,591 |
| 2025-03-14 | 10.32 | 10.45 | 10.16 | 10.39 | +0.68% | 67,695 | 69,880,930 |
| 2025-03-13 | 10.5 | 10.82 | 10.16 | 10.32 | +0.19% | 76,059 | 79,006,251 |
| 2025-03-12 | 10.28 | 10.36 | 10.16 | 10.3 | +0.19% | 48,897 | 50,176,052 |
| 2025-03-11 | 10.09 | 10.28 | 10.06 | 10.28 | +0.88% | 35,916 | 36,514,382 |
| 2025-03-10 | 10.05 | 10.24 | 10.05 | 10.19 | +0.89% | 35,081 | 35,703,960 |
| 2025-03-07 | 10.16 | 10.19 | 10.04 | 10.1 | -0.69% | 26,667 | 26,965,651 |
| 2025-03-06 | 10.13 | 10.25 | 10.1 | 10.17 | +0.49% | 38,656 | 39,375,046 |
| 2025-03-05 | 10.05 | 10.2 | 9.98 | 10.12 | +0.8% | 41,492 | 41,845,315 |
| 2025-03-04 | 9.83 | 10.05 | 9.83 | 10.04 | +1.62% | 38,449 | 38,424,465 |
| 2025-03-03 | 9.88 | 9.99 | 9.83 | 9.88 | +1.02% | 30,824 | 30,609,095 |
| 2025-02-28 | 10 | 10.02 | 9.74 | 9.78 | -2.1% | 33,263 | 32,824,893 |
| 2025-02-27 | 9.95 | 10 | 9.73 | 9.99 | +0.4% | 41,385 | 40,912,441 |
| 2025-02-26 | 9.94 | 10.1 | 9.88 | 9.95 | +0.51% | 34,390 | 34,406,965 |
| 2025-02-25 | 9.93 | 10.02 | 9.83 | 9.9 | -0.7% | 28,059 | 27,860,505 |
| 2025-02-24 | 9.89 | 10.04 | 9.82 | 9.97 | +0.61% | 37,542 | 37,314,644 |
| 2025-02-21 | 10.12 | 10.17 | 9.88 | 9.91 | -2.17% | 54,002 | 53,629,629 |
| 2025-02-20 | 9.99 | 10.15 | 9.92 | 10.13 | +1.4% | 38,557 | 38,889,139 |
| 2025-02-19 | 9.86 | 9.99 | 9.79 | 9.99 | +2.04% | 33,085 | 32,874,295 |
| 2025-02-18 | 10.16 | 10.2 | 9.75 | 9.79 | -3.64% | 41,037 | 40,815,683 |
| 2025-02-17 | 10 | 10.22 | 10 | 10.16 | +2.01% | 42,213 | 42,750,241 |
| 2025-02-14 | 9.95 | 10.07 | 9.9 | 9.96 | -0.4% | 33,517 | 33,448,891 |
| 2025-02-13 | 10.24 | 10.29 | 9.98 | 10 | -2.44% | 43,151 | 43,529,027 |
| 2025-02-12 | 10.21 | 10.32 | 10.12 | 10.25 | 0% | 42,173 | 43,198,633 |
| 2025-02-11 | 10.28 | 10.33 | 10.17 | 10.25 | 0% | 47,944 | 49,081,809 |
| 2025-02-10 | 10.03 | 10.25 | 9.98 | 10.25 | +2.19% | 58,221 | 58,906,115 |
| 2025-02-07 | 9.91 | 10.1 | 9.87 | 10.03 | +1.62% | 67,155 | 67,170,108 |
| 2025-02-06 | 9.8 | 9.89 | 9.69 | 9.87 | +0.41% | 48,758 | 47,812,423 |
| 2025-02-05 | 9.83 | 9.92 | 9.72 | 9.83 | +0.82% | 41,974 | 41,213,487 |
| 2025-01-27 | 9.9 | 10.08 | 9.74 | 9.75 | +0.1% | 51,927 | 51,336,465 |
| 2025-01-24 | 9.72 | 9.85 | 9.66 | 9.74 | -0.41% | 58,611 | 57,122,262 |
| 2025-01-23 | 9.91 | 10.08 | 9.77 | 9.78 | -0.1% | 78,953 | 78,419,516 |
| 2025-01-22 | 9.9 | 10.08 | 9.7 | 9.79 | -2.1% | 72,666 | 71,578,643 |
| 2025-01-21 | 9.95 | 10.22 | 9.77 | 10 | +1.11% | 122,735 | 122,253,700 |
| 2025-01-20 | 9.73 | 9.99 | 9.61 | 9.89 | +2.38% | 111,758 | 110,100,913 |
| 2025-01-17 | 9.73 | 9.95 | 9.42 | 9.66 | -0.51% | 119,249 | 115,043,831 |
| 2025-01-16 | 9.84 | 10.14 | 9.62 | 9.71 | -2.31% | 149,864 | 147,214,052 |
| 2025-01-15 | 10.46 | 10.73 | 9.8 | 9.94 | -2.45% | 265,011 | 272,398,855 |
| 2025-01-14 | 9.28 | 10.19 | 9.28 | 10.19 | +10.04% | 127,856 | 125,731,908 |
| 2025-01-13 | 9.06 | 9.45 | 8.91 | 9.26 | -2.53% | 98,568 | 90,586,344 |
| 2025-01-10 | 10.32 | 10.5 | 9.5 | 9.5 | -10.04% | 218,105 | 213,421,581 |
| 2025-01-09 | 10.13 | 10.62 | 10.13 | 10.56 | -4.17% | 221,322 | 229,843,149 |
| 2025-01-08 | 12 | 12.54 | 10.94 | 11.02 | -3.33% | 384,611 | 446,917,052 |
| 2025-01-07 | 10.39 | 11.4 | 10.27 | 11.4 | +10.04% | 269,152 | 301,401,696 |
| 2025-01-06 | 10.12 | 10.36 | 9.82 | 10.36 | +1.97% | 81,710 | 82,511,656 |
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：