股票概览
11.94
+20%
+1.99
9.91
开盘价
11.94
最高价
9.87
最低价
283,929
成交量
数据更新至: 2025-03-25
技术指标
10.41
MA5 (5日均线)
10.02
MA10 (10日均线)
9.76
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 | 9.91 | 11.94 | 9.87 | 11.94 | +20% | 283,929 | 322,528,627 |
| 2025-03-24 | 10.22 | 10.4 | 9.6 | 9.95 | -4.33% | 238,848 | 238,467,504 |
| 2025-03-21 | 9.76 | 10.4 | 9.65 | 10.4 | +4.42% | 333,806 | 337,372,393 |
| 2025-03-20 | 9.8 | 10.03 | 9.75 | 9.96 | +1.74% | 109,010 | 108,093,929 |
| 2025-03-19 | 9.85 | 9.88 | 9.72 | 9.79 | -0.81% | 73,689 | 72,133,309 |
| 2025-03-18 | 9.7 | 9.89 | 9.67 | 9.87 | +1.75% | 102,553 | 100,588,661 |
| 2025-03-17 | 9.7 | 9.77 | 9.55 | 9.7 | 0% | 93,514 | 90,474,095 |
| 2025-03-14 | 9.4 | 9.8 | 9.4 | 9.7 | +3.63% | 168,987 | 163,209,000 |
| 2025-03-13 | 9.55 | 9.56 | 9.2 | 9.36 | -1.68% | 66,035 | 61,617,494 |
| 2025-03-12 | 9.6 | 9.68 | 9.5 | 9.52 | -0.83% | 50,132 | 47,924,845 |
| 2025-03-11 | 9.51 | 9.62 | 9.44 | 9.6 | -0.1% | 56,092 | 53,538,537 |
| 2025-03-10 | 9.66 | 9.73 | 9.55 | 9.61 | -0.31% | 59,287 | 57,023,780 |
| 2025-03-07 | 9.53 | 9.73 | 9.52 | 9.64 | +0.63% | 80,836 | 77,936,856 |
| 2025-03-06 | 9.59 | 9.62 | 9.51 | 9.58 | +0.21% | 67,114 | 64,095,575 |
| 2025-03-05 | 9.48 | 9.58 | 9.39 | 9.56 | +0.31% | 51,834 | 49,213,738 |
| 2025-03-04 | 9.21 | 9.58 | 9.21 | 9.53 | +2.03% | 74,784 | 70,829,477 |
| 2025-03-03 | 9.19 | 9.49 | 9.19 | 9.34 | +2.08% | 67,358 | 63,055,677 |
| 2025-02-28 | 9.45 | 9.52 | 9.11 | 9.15 | -3.68% | 70,955 | 65,851,638 |
| 2025-02-27 | 9.53 | 9.73 | 9.33 | 9.5 | +0.32% | 79,888 | 76,068,585 |
| 2025-02-26 | 9.44 | 9.64 | 9.4 | 9.47 | +1.28% | 90,850 | 86,507,776 |
| 2025-02-25 | 9.23 | 9.42 | 9.15 | 9.35 | 0% | 56,715 | 52,782,549 |
| 2025-02-24 | 9.34 | 9.5 | 9.23 | 9.35 | +0.97% | 89,286 | 83,811,113 |
| 2025-02-21 | 9.34 | 9.44 | 9.19 | 9.26 | -1.49% | 76,910 | 71,118,616 |
| 2025-02-20 | 9.16 | 9.42 | 9.1 | 9.4 | +2.17% | 94,926 | 88,317,192 |
| 2025-02-19 | 9.09 | 9.28 | 9.07 | 9.2 | +2.34% | 71,957 | 66,177,461 |
| 2025-02-18 | 9.09 | 9.25 | 8.92 | 8.99 | -0.88% | 63,888 | 58,271,914 |
| 2025-02-17 | 8.9 | 9.15 | 8.85 | 9.07 | +1.57% | 41,251 | 37,187,548 |
| 2025-02-14 | 8.94 | 9.05 | 8.88 | 8.93 | -0.56% | 34,520 | 30,902,011 |
| 2025-02-13 | 9.18 | 9.2 | 8.96 | 8.98 | -2.07% | 39,254 | 35,505,764 |
| 2025-02-12 | 9.18 | 9.23 | 9.08 | 9.17 | -0.22% | 34,749 | 31,779,598 |
| 2025-02-11 | 9.23 | 9.28 | 9.1 | 9.19 | -0.43% | 41,442 | 37,995,813 |
| 2025-02-10 | 9.18 | 9.26 | 9.12 | 9.23 | +0.33% | 38,592 | 35,439,597 |
| 2025-02-07 | 9.1 | 9.24 | 9.05 | 9.2 | +0.66% | 58,827 | 53,953,493 |
| 2025-02-06 | 9.03 | 9.14 | 8.92 | 9.14 | +2.24% | 40,183 | 36,383,086 |
| 2025-02-05 | 9.12 | 9.12 | 8.87 | 8.94 | +1.02% | 27,850 | 24,865,130 |
| 2025-01-27 | 8.98 | 9.07 | 8.85 | 8.85 | -1.12% | 27,233 | 24,395,555 |
| 2025-01-24 | 8.82 | 8.99 | 8.79 | 8.95 | +1.59% | 38,295 | 34,058,736 |
| 2025-01-23 | 8.92 | 9.1 | 8.81 | 8.81 | +0.23% | 47,637 | 42,645,159 |
| 2025-01-22 | 8.88 | 8.95 | 8.76 | 8.79 | -1.01% | 24,345 | 21,478,487 |
| 2025-01-21 | 9.01 | 9.03 | 8.81 | 8.88 | -1% | 30,900 | 27,433,385 |
| 2025-01-20 | 8.87 | 8.99 | 8.8 | 8.97 | +1.24% | 35,527 | 31,706,335 |
| 2025-01-17 | 8.8 | 8.92 | 8.74 | 8.86 | -0.23% | 30,357 | 26,860,886 |
| 2025-01-16 | 8.92 | 9.05 | 8.7 | 8.88 | -0.22% | 43,615 | 38,811,131 |
| 2025-01-15 | 8.79 | 9.18 | 8.75 | 8.9 | +0.68% | 56,097 | 50,280,558 |
| 2025-01-14 | 8.47 | 8.85 | 8.47 | 8.84 | +4.49% | 47,895 | 41,738,687 |
| 2025-01-13 | 8.21 | 8.7 | 8.18 | 8.46 | -0.94% | 49,890 | 42,091,973 |
| 2025-01-10 | 8.48 | 8.9 | 8.36 | 8.54 | +0.71% | 65,210 | 56,109,847 |
| 2025-01-09 | 8.37 | 8.55 | 8.23 | 8.48 | +0.59% | 24,885 | 21,087,424 |
| 2025-01-08 | 8.47 | 8.6 | 8.13 | 8.43 | -0.47% | 39,038 | 32,724,191 |
| 2025-01-07 | 8.3 | 8.55 | 8.21 | 8.47 | +2.67% | 32,042 | 26,866,646 |
| 2025-01-06 | 8.16 | 8.4 | 7.87 | 8.25 | +0.12% | 31,818 | 26,006,565 |
| 2025-01-03 | 8.86 | 8.91 | 8.18 | 8.24 | -4.85% | 42,755 | 36,390,708 |
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：