股票概览
9.86
-0.2%
-0.02
9.93
开盘价
9.99
最高价
9.65
最低价
34,121
成交量
数据更新至: 2025-03-25
技术指标
10.38
MA5 (5日均线)
10.65
MA10 (10日均线)
10.43
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 | 9.93 | 9.99 | 9.65 | 9.86 | -0.2% | 34,121 | 33,526,334 |
| 2025-03-24 | 10.56 | 10.6 | 9.69 | 9.88 | -6.97% | 77,389 | 77,794,719 |
| 2025-03-21 | 10.68 | 10.84 | 10.52 | 10.62 | -1.48% | 37,961 | 40,453,789 |
| 2025-03-20 | 10.75 | 10.97 | 10.63 | 10.78 | +0.28% | 42,357 | 45,667,197 |
| 2025-03-19 | 10.82 | 10.88 | 10.67 | 10.75 | -0.83% | 43,217 | 46,469,485 |
| 2025-03-18 | 10.99 | 11 | 10.75 | 10.84 | -0.64% | 44,311 | 47,959,169 |
| 2025-03-17 | 10.85 | 10.97 | 10.78 | 10.91 | -0.37% | 65,320 | 71,024,566 |
| 2025-03-14 | 11.26 | 11.43 | 10.81 | 10.95 | -2.49% | 119,218 | 130,492,316 |
| 2025-03-13 | 10.79 | 11.57 | 10.7 | 11.23 | +5.15% | 194,135 | 216,344,514 |
| 2025-03-12 | 10.38 | 10.95 | 10.26 | 10.68 | +3.19% | 100,197 | 106,764,577 |
| 2025-03-11 | 10.19 | 10.39 | 10.1 | 10.35 | +0.29% | 40,365 | 41,448,519 |
| 2025-03-10 | 10.34 | 10.49 | 10.24 | 10.32 | +0.78% | 44,702 | 46,346,460 |
| 2025-03-07 | 10.48 | 10.63 | 10.16 | 10.24 | -2.48% | 63,916 | 66,094,987 |
| 2025-03-06 | 10.11 | 10.67 | 10.04 | 10.5 | +4.17% | 108,184 | 112,970,493 |
| 2025-03-05 | 10.12 | 10.23 | 9.9 | 10.08 | -0.98% | 33,524 | 33,569,982 |
| 2025-03-04 | 9.92 | 10.18 | 9.9 | 10.18 | +2% | 40,708 | 40,962,026 |
| 2025-03-03 | 9.89 | 10.19 | 9.83 | 9.98 | +0.6% | 43,783 | 43,987,079 |
| 2025-02-28 | 10.17 | 10.2 | 9.92 | 9.92 | -2.94% | 42,142 | 42,281,556 |
| 2025-02-27 | 10.3 | 10.35 | 10.06 | 10.22 | -0.87% | 44,159 | 45,010,582 |
| 2025-02-26 | 10.2 | 10.38 | 10.2 | 10.31 | +0.68% | 42,713 | 43,950,220 |
| 2025-02-25 | 10.02 | 10.37 | 10.02 | 10.24 | -0.39% | 42,703 | 43,615,760 |
| 2025-02-24 | 10.48 | 10.68 | 10.16 | 10.28 | +0.98% | 63,637 | 65,683,029 |
| 2025-02-21 | 10.23 | 10.25 | 9.98 | 10.18 | -0.59% | 46,622 | 47,095,010 |
| 2025-02-20 | 10.26 | 10.28 | 10.12 | 10.24 | +0.49% | 36,182 | 36,922,286 |
| 2025-02-19 | 10.05 | 10.28 | 9.97 | 10.19 | +2.31% | 33,773 | 34,316,361 |
| 2025-02-18 | 10.38 | 10.49 | 9.96 | 9.96 | -4.51% | 46,719 | 47,524,833 |
| 2025-02-17 | 10.16 | 10.58 | 10.09 | 10.43 | +2.46% | 54,152 | 56,160,796 |
| 2025-02-14 | 10.13 | 10.35 | 9.92 | 10.18 | +0.79% | 36,953 | 37,524,961 |
| 2025-02-13 | 10.2 | 10.3 | 10.04 | 10.1 | -0.98% | 25,435 | 25,825,221 |
| 2025-02-12 | 10.18 | 10.3 | 10.03 | 10.2 | +0.29% | 35,490 | 36,117,541 |
| 2025-02-11 | 10.35 | 10.4 | 10.05 | 10.17 | -1.64% | 37,328 | 37,898,985 |
| 2025-02-10 | 10 | 10.38 | 9.91 | 10.34 | +3.19% | 42,736 | 43,486,554 |
| 2025-02-07 | 10 | 10.25 | 9.91 | 10.02 | +0.1% | 47,707 | 48,004,364 |
| 2025-02-06 | 9.75 | 10.02 | 9.51 | 10.01 | +2.98% | 42,420 | 41,635,542 |
| 2025-02-05 | 9.49 | 9.79 | 9.42 | 9.72 | +3.96% | 51,728 | 49,879,751 |
| 2025-01-27 | 9.51 | 9.65 | 9.26 | 9.35 | +0.11% | 31,299 | 29,660,681 |
| 2025-01-24 | 9.26 | 9.45 | 9.12 | 9.34 | +0.86% | 33,582 | 31,036,114 |
| 2025-01-23 | 9.48 | 9.59 | 9.25 | 9.26 | -1.28% | 42,448 | 40,121,276 |
| 2025-01-22 | 9.38 | 9.52 | 9.2 | 9.38 | -0.74% | 26,109 | 24,476,544 |
| 2025-01-21 | 9.74 | 9.82 | 9.32 | 9.45 | -2.38% | 38,217 | 36,230,525 |
| 2025-01-20 | 9.46 | 9.7 | 9.33 | 9.68 | +2.65% | 41,854 | 40,183,640 |
| 2025-01-17 | 9.55 | 9.62 | 9.33 | 9.43 | -0.74% | 28,874 | 27,219,121 |
| 2025-01-16 | 9.59 | 9.72 | 9.4 | 9.5 | +0.32% | 35,430 | 33,864,798 |
| 2025-01-15 | 9.69 | 9.79 | 9.42 | 9.47 | -1.35% | 35,498 | 34,013,073 |
| 2025-01-14 | 9.18 | 9.6 | 9.05 | 9.6 | +5.38% | 43,875 | 41,403,232 |
| 2025-01-13 | 8.91 | 9.18 | 8.71 | 9.11 | +0.44% | 31,186 | 28,005,074 |
| 2025-01-10 | 9.4 | 9.55 | 9.07 | 9.07 | -3.51% | 39,058 | 36,275,175 |
| 2025-01-09 | 9.36 | 9.57 | 9.29 | 9.4 | +0.32% | 36,767 | 34,770,291 |
| 2025-01-08 | 9.4 | 9.52 | 9.02 | 9.37 | -0.53% | 40,912 | 38,014,925 |
| 2025-01-07 | 9.15 | 9.48 | 9.05 | 9.42 | +3.52% | 50,079 | 46,446,468 |
| 2025-01-06 | 8.98 | 9.24 | 8.49 | 9.1 | +0.55% | 44,823 | 40,292,099 |
| 2025-01-03 | 9.79 | 9.84 | 9.01 | 9.05 | -6.22% | 63,333 | 58,654,553 |
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：