股票概览
9.72
+1.04%
+0.1
9.65
开盘价
9.79
最高价
9.6
最低价
52,935
成交量
数据更新至: 2025-03-25
技术指标
9.87
MA5 (5日均线)
9.89
MA10 (10日均线)
9.87
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 | 9.65 | 9.79 | 9.6 | 9.72 | +1.04% | 52,935 | 51,354,527 |
| 2025-03-24 | 9.86 | 9.89 | 9.45 | 9.62 | -2.34% | 103,621 | 99,972,216 |
| 2025-03-21 | 10.03 | 10.17 | 9.82 | 9.85 | -2.76% | 92,098 | 91,903,489 |
| 2025-03-20 | 10 | 10.23 | 9.94 | 10.13 | +1.1% | 114,647 | 115,839,503 |
| 2025-03-19 | 10.06 | 10.27 | 9.91 | 10.02 | -0.3% | 112,216 | 112,953,176 |
| 2025-03-18 | 9.95 | 10.08 | 9.94 | 10.05 | +1.01% | 71,052 | 71,206,835 |
| 2025-03-17 | 9.94 | 10.04 | 9.85 | 9.95 | +0.4% | 85,075 | 84,700,000 |
| 2025-03-14 | 9.73 | 9.93 | 9.63 | 9.91 | +2.38% | 101,737 | 99,738,820 |
| 2025-03-13 | 9.95 | 9.97 | 9.6 | 9.68 | -2.62% | 99,594 | 96,899,575 |
| 2025-03-12 | 9.95 | 10.04 | 9.88 | 9.94 | +0.1% | 73,046 | 72,748,558 |
| 2025-03-11 | 9.78 | 9.95 | 9.74 | 9.93 | +0.61% | 77,723 | 76,463,889 |
| 2025-03-10 | 9.91 | 10.03 | 9.8 | 9.87 | -0.7% | 75,410 | 74,657,637 |
| 2025-03-07 | 9.99 | 10.12 | 9.87 | 9.94 | -0.8% | 99,170 | 98,854,611 |
| 2025-03-06 | 9.85 | 10.14 | 9.83 | 10.02 | +2.14% | 104,350 | 104,291,981 |
| 2025-03-05 | 9.85 | 9.94 | 9.7 | 9.81 | +0.51% | 76,030 | 74,541,888 |
| 2025-03-04 | 9.63 | 9.83 | 9.56 | 9.76 | +1.24% | 75,374 | 73,409,700 |
| 2025-03-03 | 9.62 | 9.89 | 9.55 | 9.64 | +0.94% | 125,360 | 122,156,373 |
| 2025-02-28 | 9.88 | 9.93 | 9.53 | 9.55 | -3.83% | 105,061 | 101,729,176 |
| 2025-02-27 | 10.1 | 10.16 | 9.79 | 9.93 | -2.07% | 115,741 | 115,325,476 |
| 2025-02-26 | 9.94 | 10.28 | 9.8 | 10.14 | +2.01% | 156,435 | 157,957,299 |
| 2025-02-25 | 10.12 | 10.2 | 9.87 | 9.94 | -2.64% | 135,112 | 135,453,925 |
| 2025-02-24 | 10.38 | 10.41 | 10.16 | 10.21 | -1.92% | 139,702 | 143,713,578 |
| 2025-02-21 | 10.25 | 10.43 | 10.16 | 10.41 | +1.56% | 140,291 | 144,768,926 |
| 2025-02-20 | 10.22 | 10.3 | 10.1 | 10.25 | 0% | 102,021 | 104,032,654 |
| 2025-02-19 | 10.05 | 10.29 | 9.99 | 10.25 | +2.6% | 116,179 | 118,103,317 |
| 2025-02-18 | 10.41 | 10.47 | 9.95 | 9.99 | -4.31% | 172,355 | 175,612,162 |
| 2025-02-17 | 10.55 | 10.64 | 10.33 | 10.44 | -1.04% | 202,911 | 211,627,801 |
| 2025-02-14 | 9.8 | 10.6 | 9.79 | 10.55 | +7.43% | 323,617 | 334,891,012 |
| 2025-02-13 | 9.92 | 9.95 | 9.79 | 9.82 | -0.91% | 76,003 | 74,892,511 |
| 2025-02-12 | 9.77 | 9.91 | 9.7 | 9.91 | +1.23% | 87,973 | 86,637,719 |
| 2025-02-11 | 9.88 | 9.88 | 9.61 | 9.79 | -1.01% | 86,373 | 83,980,625 |
| 2025-02-10 | 9.96 | 10 | 9.77 | 9.89 | -0.5% | 91,433 | 90,098,719 |
| 2025-02-07 | 9.79 | 10.12 | 9.76 | 9.94 | +1.22% | 148,396 | 147,603,819 |
| 2025-02-06 | 9.65 | 9.89 | 9.58 | 9.82 | +1.45% | 101,203 | 98,703,922 |
| 2025-02-05 | 9.69 | 9.73 | 9.54 | 9.68 | +0.52% | 92,891 | 89,621,210 |
| 2025-01-27 | 9.95 | 9.97 | 9.6 | 9.63 | -3.22% | 114,494 | 111,526,911 |
| 2025-01-24 | 9.5 | 9.98 | 9.43 | 9.95 | +4.41% | 184,838 | 180,563,955 |
| 2025-01-23 | 9.75 | 9.89 | 9.5 | 9.53 | -1.95% | 129,237 | 125,651,502 |
| 2025-01-22 | 9.42 | 9.8 | 9.33 | 9.72 | +2.75% | 152,237 | 146,912,563 |
| 2025-01-21 | 9.57 | 9.6 | 9.33 | 9.46 | -0.73% | 69,428 | 65,451,482 |
| 2025-01-20 | 9.59 | 9.7 | 9.5 | 9.53 | -0.31% | 69,039 | 66,243,386 |
| 2025-01-17 | 9.6 | 9.69 | 9.48 | 9.56 | -0.52% | 70,320 | 67,197,845 |
| 2025-01-16 | 9.7 | 9.88 | 9.55 | 9.61 | -0.83% | 104,117 | 101,015,010 |
| 2025-01-15 | 9.66 | 9.85 | 9.6 | 9.69 | -0.1% | 140,969 | 137,002,006 |
| 2025-01-14 | 9 | 9.73 | 8.96 | 9.7 | +8.62% | 193,229 | 182,333,884 |
| 2025-01-13 | 9.1 | 9.38 | 8.88 | 8.93 | -3.25% | 128,888 | 117,345,034 |
| 2025-01-10 | 9.4 | 9.65 | 9.23 | 9.23 | -2.12% | 173,395 | 163,802,671 |
| 2025-01-09 | 8.65 | 9.74 | 8.57 | 9.43 | +8.27% | 235,639 | 217,726,586 |
| 2025-01-08 | 8.63 | 8.8 | 8.45 | 8.71 | +0.81% | 77,888 | 67,395,466 |
| 2025-01-07 | 8.57 | 8.66 | 8.46 | 8.64 | +0.82% | 51,962 | 44,549,899 |
| 2025-01-06 | 8.47 | 8.64 | 8.34 | 8.57 | +1.42% | 59,369 | 50,549,376 |
| 2025-01-03 | 8.78 | 8.81 | 8.43 | 8.45 | -3.54% | 77,913 | 67,189,061 |
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：