股票概览
9.88
-7.23%
-0.77
10.24
开盘价
10.44
最高价
9.85
最低价
534,692
成交量
数据更新至: 2025-03-25
技术指标
10.20
MA5 (5日均线)
9.93
MA10 (10日均线)
9.88
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 | 10.24 | 10.44 | 9.85 | 9.88 | -7.23% | 534,692 | 539,119,043 |
| 2025-03-24 | 10.74 | 11.24 | 9.88 | 10.65 | +2.11% | 1,088,216 | 1,143,164,663 |
| 2025-03-21 | 10.8 | 10.96 | 10.36 | 10.43 | -0.48% | 1,288,602 | 1,375,472,492 |
| 2025-03-20 | 9.5 | 10.9 | 9.41 | 10.48 | +9.62% | 1,144,666 | 1,181,263,316 |
| 2025-03-19 | 9.83 | 9.89 | 9.53 | 9.56 | -3.92% | 416,858 | 404,149,600 |
| 2025-03-18 | 9.89 | 10.25 | 9.66 | 9.95 | +1.43% | 538,960 | 535,405,657 |
| 2025-03-17 | 9.92 | 10.2 | 9.77 | 9.81 | +1.13% | 604,475 | 599,937,043 |
| 2025-03-14 | 9.49 | 9.78 | 9.21 | 9.7 | +4.41% | 537,913 | 510,180,610 |
| 2025-03-13 | 9.49 | 9.56 | 9.02 | 9.29 | -2.62% | 453,613 | 418,583,431 |
| 2025-03-12 | 9.64 | 9.76 | 9.52 | 9.54 | -0.42% | 344,705 | 332,708,006 |
| 2025-03-11 | 9.49 | 9.63 | 9.36 | 9.58 | -1.03% | 364,626 | 346,115,089 |
| 2025-03-10 | 9.74 | 9.87 | 9.57 | 9.68 | -0.31% | 373,128 | 361,119,744 |
| 2025-03-07 | 10.08 | 10.39 | 9.66 | 9.71 | -4.52% | 738,749 | 734,439,999 |
| 2025-03-06 | 10.22 | 10.55 | 10.12 | 10.17 | -1.45% | 786,972 | 807,254,712 |
| 2025-03-05 | 9.9 | 10.52 | 9.9 | 10.32 | +2.99% | 905,229 | 926,710,081 |
| 2025-03-04 | 9.21 | 10.3 | 9.2 | 10.02 | +5.58% | 794,220 | 789,699,526 |
| 2025-03-03 | 9.25 | 9.89 | 9.07 | 9.49 | +2.26% | 679,102 | 646,766,928 |
| 2025-02-28 | 10 | 10.11 | 9.23 | 9.28 | -9.02% | 669,936 | 644,895,638 |
| 2025-02-27 | 9.9 | 10.35 | 9.38 | 10.2 | +2.62% | 953,497 | 940,522,346 |
| 2025-02-26 | 9.52 | 10.08 | 9.15 | 9.94 | +5.74% | 813,788 | 785,696,616 |
| 2025-02-25 | 9.46 | 9.52 | 9.25 | 9.4 | -3.39% | 538,689 | 505,478,457 |
| 2025-02-24 | 9.41 | 10.1 | 9.3 | 9.73 | +4.18% | 926,657 | 897,743,895 |
| 2025-02-21 | 9.11 | 9.43 | 8.99 | 9.34 | +0.76% | 667,654 | 614,000,918 |
| 2025-02-20 | 8.61 | 9.73 | 8.61 | 9.27 | +7.92% | 907,334 | 837,294,085 |
| 2025-02-19 | 8.2 | 8.66 | 8.19 | 8.59 | +5.4% | 357,105 | 302,465,033 |
| 2025-02-18 | 8.59 | 8.66 | 8.14 | 8.15 | -5.56% | 322,744 | 270,118,139 |
| 2025-02-17 | 8.54 | 8.76 | 8.52 | 8.63 | +1.17% | 340,483 | 294,234,234 |
| 2025-02-14 | 8.4 | 8.58 | 8.29 | 8.53 | +2.16% | 303,925 | 257,646,299 |
| 2025-02-13 | 8.51 | 8.54 | 8.28 | 8.35 | -2.34% | 305,027 | 255,233,552 |
| 2025-02-12 | 8.48 | 8.64 | 8.43 | 8.55 | +0.12% | 258,320 | 219,960,191 |
| 2025-02-11 | 8.4 | 8.67 | 8.27 | 8.54 | +0.95% | 304,057 | 257,329,500 |
| 2025-02-10 | 8.19 | 8.49 | 8.17 | 8.46 | +3.3% | 302,775 | 252,947,936 |
| 2025-02-07 | 8.05 | 8.27 | 8.03 | 8.19 | +0.99% | 266,780 | 217,339,016 |
| 2025-02-06 | 7.9 | 8.11 | 7.82 | 8.11 | +2.4% | 207,035 | 165,876,573 |
| 2025-02-05 | 7.81 | 7.97 | 7.79 | 7.92 | +2.59% | 168,456 | 132,798,229 |
| 2025-01-27 | 7.86 | 7.93 | 7.67 | 7.72 | -1.53% | 149,210 | 116,365,040 |
| 2025-01-24 | 7.59 | 7.85 | 7.58 | 7.84 | +2.89% | 176,630 | 137,094,096 |
| 2025-01-23 | 7.67 | 7.84 | 7.6 | 7.62 | +0.93% | 176,578 | 136,139,364 |
| 2025-01-22 | 7.54 | 7.65 | 7.5 | 7.55 | -0.79% | 136,119 | 103,102,402 |
| 2025-01-21 | 7.63 | 7.67 | 7.49 | 7.61 | +0.66% | 128,066 | 97,003,270 |
| 2025-01-20 | 7.56 | 7.65 | 7.48 | 7.56 | +0.67% | 123,310 | 93,425,121 |
| 2025-01-17 | 7.51 | 7.6 | 7.45 | 7.51 | -0.53% | 122,965 | 92,624,056 |
| 2025-01-16 | 7.57 | 7.69 | 7.45 | 7.55 | +0.53% | 155,518 | 117,815,083 |
| 2025-01-15 | 7.57 | 7.6 | 7.48 | 7.51 | -1.18% | 126,676 | 95,521,111 |
| 2025-01-14 | 7.19 | 7.61 | 7.19 | 7.6 | +5.7% | 236,947 | 176,930,794 |
| 2025-01-13 | 7 | 7.2 | 6.87 | 7.19 | +1.13% | 130,798 | 92,290,507 |
| 2025-01-10 | 7.37 | 7.48 | 7.11 | 7.11 | -4.56% | 167,947 | 122,350,418 |
| 2025-01-09 | 7.39 | 7.57 | 7.33 | 7.45 | 0% | 179,645 | 134,348,330 |
| 2025-01-08 | 7.31 | 7.45 | 7.02 | 7.45 | +0.95% | 218,660 | 158,770,786 |
| 2025-01-07 | 7.2 | 7.38 | 7.15 | 7.38 | +3.8% | 154,505 | 112,086,151 |
| 2025-01-06 | 7.28 | 7.32 | 7.01 | 7.11 | -1.93% | 162,492 | 116,031,914 |
| 2025-01-03 | 7.48 | 7.52 | 7.21 | 7.25 | -2.82% | 230,501 | 168,954,326 |
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：