股票概览
9.44
-1.67%
-0.16
9.6
开盘价
9.62
最高价
9.29
最低价
27,686
成交量
数据更新至: 2025-03-25
技术指标
9.95
MA5 (5日均线)
10.09
MA10 (10日均线)
10.04
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 | 9.6 | 9.62 | 9.29 | 9.44 | -1.67% | 27,686 | 26,091,661 |
| 2025-03-24 | 10.06 | 10.55 | 9.45 | 9.6 | -5.23% | 61,168 | 61,164,843 |
| 2025-03-21 | 10.3 | 10.3 | 10.01 | 10.13 | -1.36% | 26,327 | 26,656,713 |
| 2025-03-20 | 10.32 | 10.42 | 10.11 | 10.27 | -0.29% | 21,371 | 21,923,886 |
| 2025-03-19 | 10.36 | 10.44 | 10.23 | 10.3 | -0.87% | 18,827 | 19,464,708 |
| 2025-03-18 | 10.34 | 10.45 | 10.27 | 10.39 | +0.58% | 14,641 | 15,192,052 |
| 2025-03-17 | 10.33 | 10.37 | 10.19 | 10.33 | +0.88% | 18,326 | 18,847,772 |
| 2025-03-14 | 10 | 10.28 | 9.91 | 10.24 | +2.09% | 27,112 | 27,451,715 |
| 2025-03-13 | 10.19 | 10.19 | 9.82 | 10.03 | -1.28% | 20,117 | 20,039,551 |
| 2025-03-12 | 10.13 | 10.17 | 10.01 | 10.16 | +0.59% | 15,473 | 15,635,504 |
| 2025-03-11 | 9.9 | 10.1 | 9.9 | 10.1 | +0.3% | 16,636 | 16,696,434 |
| 2025-03-10 | 9.99 | 10.15 | 9.96 | 10.07 | +0.8% | 15,865 | 15,952,682 |
| 2025-03-07 | 10.13 | 10.16 | 9.93 | 9.99 | -1.58% | 16,594 | 16,662,387 |
| 2025-03-06 | 9.98 | 10.23 | 9.9 | 10.15 | +2.22% | 22,978 | 23,175,303 |
| 2025-03-05 | 10.09 | 10.09 | 9.76 | 9.93 | -1% | 17,183 | 16,949,841 |
| 2025-03-04 | 9.82 | 10.04 | 9.71 | 10.03 | +2.45% | 16,041 | 15,952,340 |
| 2025-03-03 | 9.77 | 10 | 9.74 | 9.79 | +0.2% | 17,168 | 16,961,128 |
| 2025-02-28 | 9.99 | 9.99 | 9.73 | 9.77 | -2.2% | 16,815 | 16,551,515 |
| 2025-02-27 | 10.06 | 10.06 | 9.7 | 9.99 | -0.3% | 20,467 | 20,240,332 |
| 2025-02-26 | 10.02 | 10.1 | 9.97 | 10.02 | +0.3% | 16,084 | 16,133,449 |
| 2025-02-25 | 9.9 | 10.04 | 9.9 | 9.99 | -0.2% | 17,075 | 17,002,901 |
| 2025-02-24 | 9.85 | 10.07 | 9.78 | 10.01 | +1.83% | 21,369 | 21,283,255 |
| 2025-02-21 | 9.91 | 9.91 | 9.66 | 9.83 | -0.81% | 15,775 | 15,442,775 |
| 2025-02-20 | 9.94 | 9.95 | 9.81 | 9.91 | -0.3% | 14,606 | 14,436,622 |
| 2025-02-19 | 9.65 | 10.01 | 9.65 | 9.94 | +3.11% | 20,566 | 20,306,027 |
| 2025-02-18 | 10.05 | 10.11 | 9.61 | 9.64 | -4.27% | 20,060 | 19,727,141 |
| 2025-02-17 | 9.83 | 10.14 | 9.82 | 10.07 | +2.23% | 23,187 | 23,205,942 |
| 2025-02-14 | 9.72 | 9.88 | 9.72 | 9.85 | +0.72% | 17,224 | 16,897,649 |
| 2025-02-13 | 9.95 | 9.98 | 9.77 | 9.78 | -1.21% | 14,878 | 14,674,437 |
| 2025-02-12 | 9.79 | 9.96 | 9.78 | 9.9 | +0.51% | 13,656 | 13,490,132 |
| 2025-02-11 | 9.94 | 9.97 | 9.75 | 9.85 | -0.61% | 17,460 | 17,166,201 |
| 2025-02-10 | 9.71 | 9.95 | 9.7 | 9.91 | +2.06% | 17,315 | 17,052,857 |
| 2025-02-07 | 9.7 | 9.83 | 9.56 | 9.71 | +0.52% | 20,872 | 20,282,393 |
| 2025-02-06 | 9.58 | 9.69 | 9.38 | 9.66 | +1.26% | 19,639 | 18,779,219 |
| 2025-02-05 | 9.38 | 9.62 | 9.28 | 9.54 | +3.14% | 24,045 | 22,860,050 |
| 2025-01-27 | 9.24 | 9.48 | 9.21 | 9.25 | +0.65% | 21,206 | 19,824,777 |
| 2025-01-24 | 9.09 | 9.2 | 8.93 | 9.19 | +1.55% | 17,510 | 15,906,680 |
| 2025-01-23 | 9.09 | 9.29 | 9.04 | 9.05 | +0.44% | 24,347 | 22,348,490 |
| 2025-01-22 | 9.2 | 9.2 | 8.97 | 9.01 | -1.96% | 15,252 | 13,799,893 |
| 2025-01-21 | 9.33 | 9.48 | 9.1 | 9.19 | -1.39% | 19,962 | 18,413,629 |
| 2025-01-20 | 9.14 | 9.4 | 8.99 | 9.32 | +2.31% | 23,676 | 21,953,211 |
| 2025-01-17 | 9.13 | 9.27 | 9.01 | 9.11 | -0.87% | 14,532 | 13,296,601 |
| 2025-01-16 | 9.23 | 9.34 | 9.08 | 9.19 | +0.33% | 17,457 | 16,111,207 |
| 2025-01-15 | 9.24 | 9.3 | 9.09 | 9.16 | -0.43% | 15,158 | 13,930,444 |
| 2025-01-14 | 8.84 | 9.22 | 8.83 | 9.2 | +5.14% | 24,831 | 22,542,408 |
| 2025-01-13 | 8.6 | 8.78 | 8.3 | 8.75 | +1.51% | 21,198 | 18,243,544 |
| 2025-01-10 | 9.05 | 9.08 | 8.61 | 8.62 | -4.43% | 19,690 | 17,338,096 |
| 2025-01-09 | 8.99 | 9.1 | 8.81 | 9.02 | 0% | 14,934 | 13,476,121 |
| 2025-01-08 | 9.09 | 9.19 | 8.62 | 9.02 | -0.44% | 19,605 | 17,597,362 |
| 2025-01-07 | 8.72 | 9.09 | 8.72 | 9.06 | +3.42% | 18,683 | 16,704,686 |
| 2025-01-06 | 8.86 | 8.91 | 8.36 | 8.76 | -0.57% | 20,571 | 17,921,994 |
| 2025-01-03 | 9.33 | 9.4 | 8.77 | 8.81 | -5.27% | 30,813 | 27,716,052 |
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：