股票概览
9.87
+0.3%
+0.03
9.76
开盘价
9.93
最高价
9.71
最低价
23,000
成交量
数据更新至: 2025-03-25
技术指标
9.97
MA5 (5日均线)
9.93
MA10 (10日均线)
9.73
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 | 9.76 | 9.93 | 9.71 | 9.87 | +0.3% | 23,000 | 22,579,884 |
| 2025-03-24 | 9.95 | 10.02 | 9.63 | 9.84 | -1.3% | 55,162 | 54,112,642 |
| 2025-03-21 | 10.09 | 10.15 | 9.88 | 9.97 | -0.8% | 52,243 | 52,302,367 |
| 2025-03-20 | 10.12 | 10.17 | 10 | 10.05 | -0.69% | 37,837 | 38,101,145 |
| 2025-03-19 | 10.04 | 10.15 | 10 | 10.12 | +0.5% | 45,867 | 46,235,274 |
| 2025-03-18 | 9.95 | 10.08 | 9.89 | 10.07 | +1.41% | 58,087 | 58,010,689 |
| 2025-03-17 | 10.06 | 10.14 | 9.85 | 9.93 | +0.1% | 52,868 | 52,624,291 |
| 2025-03-14 | 9.65 | 9.92 | 9.61 | 9.92 | +2.27% | 53,311 | 52,289,002 |
| 2025-03-13 | 9.84 | 9.88 | 9.55 | 9.7 | -1.42% | 61,748 | 59,751,318 |
| 2025-03-12 | 9.96 | 10 | 9.78 | 9.84 | -1.6% | 64,727 | 63,901,034 |
| 2025-03-11 | 9.77 | 10.06 | 9.72 | 10 | +1.11% | 74,963 | 74,361,232 |
| 2025-03-10 | 9.76 | 9.92 | 9.65 | 9.89 | +2.06% | 94,956 | 93,007,033 |
| 2025-03-07 | 9.49 | 10.08 | 9.42 | 9.69 | +2.32% | 173,153 | 170,270,762 |
| 2025-03-06 | 9.42 | 9.5 | 9.38 | 9.47 | +0.21% | 55,081 | 52,028,371 |
| 2025-03-05 | 9.45 | 9.51 | 9.27 | 9.45 | -0.53% | 51,246 | 47,981,147 |
| 2025-03-04 | 9.28 | 9.52 | 9.28 | 9.5 | +1.5% | 54,557 | 51,494,528 |
| 2025-03-03 | 9.2 | 9.53 | 9.14 | 9.36 | +1.41% | 86,262 | 80,896,813 |
| 2025-02-28 | 9.44 | 9.58 | 9.18 | 9.23 | -2.22% | 66,207 | 62,016,843 |
| 2025-02-27 | 9.36 | 9.45 | 9.26 | 9.44 | +1.51% | 70,427 | 66,029,900 |
| 2025-02-26 | 9.01 | 9.37 | 9.01 | 9.3 | +3.56% | 81,456 | 75,369,916 |
| 2025-02-25 | 8.94 | 9.1 | 8.87 | 8.98 | -0.99% | 45,964 | 41,349,811 |
| 2025-02-24 | 9.15 | 9.18 | 9.01 | 9.07 | -0.87% | 41,103 | 37,380,157 |
| 2025-02-21 | 9.19 | 9.2 | 9.03 | 9.15 | -0.33% | 42,395 | 38,688,900 |
| 2025-02-20 | 9.02 | 9.24 | 9.02 | 9.18 | +1.66% | 50,727 | 46,590,383 |
| 2025-02-19 | 8.88 | 9.07 | 8.82 | 9.03 | +1.35% | 37,897 | 34,015,607 |
| 2025-02-18 | 9.31 | 9.31 | 8.84 | 8.91 | -4.19% | 66,033 | 59,922,464 |
| 2025-02-17 | 9.3 | 9.38 | 9.2 | 9.3 | +0.32% | 55,189 | 51,252,299 |
| 2025-02-14 | 9.4 | 9.48 | 9.26 | 9.27 | -1.59% | 65,957 | 61,845,761 |
| 2025-02-13 | 9.44 | 9.61 | 9.33 | 9.42 | -0.63% | 73,688 | 69,704,181 |
| 2025-02-12 | 9.33 | 9.49 | 9.25 | 9.48 | +1.61% | 59,374 | 55,539,328 |
| 2025-02-11 | 9.38 | 9.43 | 9.21 | 9.33 | -0.32% | 42,235 | 39,232,600 |
| 2025-02-10 | 9.23 | 9.47 | 9.11 | 9.36 | +1.63% | 69,980 | 65,142,633 |
| 2025-02-07 | 9.14 | 9.29 | 9.07 | 9.21 | +0.77% | 73,197 | 67,312,589 |
| 2025-02-06 | 9 | 9.14 | 8.93 | 9.14 | +1.67% | 40,284 | 36,463,455 |
| 2025-02-05 | 9.06 | 9.07 | 8.88 | 8.99 | -0.11% | 35,469 | 31,763,468 |
| 2025-01-27 | 9.2 | 9.28 | 8.98 | 9 | -1.32% | 32,527 | 29,617,858 |
| 2025-01-24 | 9.06 | 9.13 | 8.93 | 9.12 | +0.77% | 41,561 | 37,573,057 |
| 2025-01-23 | 9.25 | 9.33 | 9.05 | 9.05 | -0.66% | 46,451 | 42,718,895 |
| 2025-01-22 | 9.4 | 9.4 | 9 | 9.11 | -2.88% | 50,830 | 46,607,658 |
| 2025-01-21 | 9.38 | 9.49 | 9.25 | 9.38 | +0.32% | 61,459 | 57,356,618 |
| 2025-01-20 | 9.31 | 9.42 | 9.15 | 9.35 | +1.08% | 67,879 | 63,167,932 |
| 2025-01-17 | 9.49 | 9.52 | 9.18 | 9.25 | -2.32% | 106,527 | 99,227,372 |
| 2025-01-16 | 8.91 | 9.84 | 8.88 | 9.47 | +7.13% | 163,539 | 154,632,350 |
| 2025-01-15 | 9 | 9.12 | 8.76 | 8.84 | -1.56% | 67,669 | 60,201,997 |
| 2025-01-14 | 8.33 | 9.01 | 8.33 | 8.98 | +9.11% | 116,017 | 101,856,894 |
| 2025-01-13 | 8.37 | 8.48 | 8.04 | 8.23 | -3.06% | 74,478 | 61,134,450 |
| 2025-01-10 | 9.31 | 9.39 | 8.43 | 8.49 | -9.68% | 111,329 | 98,960,124 |
| 2025-01-09 | 9.5 | 9.54 | 9.32 | 9.4 | -2.59% | 86,307 | 81,230,503 |
| 2025-01-08 | 9.16 | 9.65 | 8.99 | 9.65 | +4.78% | 147,754 | 138,050,446 |
| 2025-01-07 | 9.01 | 9.36 | 8.89 | 9.21 | +2.33% | 77,063 | 70,520,428 |
| 2025-01-06 | 8.88 | 9.22 | 8.66 | 9 | -1.53% | 101,068 | 90,416,305 |
| 2025-01-03 | 10 | 10.66 | 9.11 | 9.14 | -8.6% | 181,893 | 176,770,508 |
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：