股票概览
9.55
-1.14%
-0.11
9.64
开盘价
9.7
最高价
9.37
最低价
34,617
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 | 9.64 | 9.7 | 9.37 | 9.55 | -1.14% | 34,617 | 33,052,763 |
| 2025-03-24 | 10.08 | 10.14 | 9.46 | 9.66 | -4.26% | 81,735 | 79,850,255 |
| 2025-03-21 | 10.31 | 10.74 | 10 | 10.09 | -4% | 109,612 | 112,470,431 |
| 2025-03-20 | 10.05 | 10.88 | 10 | 10.51 | +4.47% | 156,626 | 164,636,386 |
| 2025-03-19 | 9.97 | 10.19 | 9.92 | 10.06 | +0.6% | 50,285 | 50,575,451 |
| 2025-03-18 | 9.87 | 10.26 | 9.87 | 10 | +0.81% | 46,618 | 46,675,123 |
| 2025-03-17 | 9.88 | 10.07 | 9.74 | 9.92 | -0.1% | 61,124 | 60,715,740 |
| 2025-03-14 | 9.74 | 9.96 | 9.5 | 9.93 | +1.12% | 67,045 | 65,094,576 |
| 2025-03-13 | 9.81 | 9.94 | 9.52 | 9.82 | +0.61% | 44,487 | 43,169,835 |
| 2025-03-12 | 9.75 | 9.83 | 9.67 | 9.76 | +0.1% | 31,608 | 30,806,617 |
| 2025-03-11 | 9.56 | 9.84 | 9.44 | 9.75 | +1.35% | 39,478 | 38,168,259 |
| 2025-03-10 | 9.62 | 9.7 | 9.5 | 9.62 | -0.21% | 29,605 | 28,449,104 |
| 2025-03-07 | 9.68 | 9.68 | 9.56 | 9.64 | +0.1% | 23,952 | 23,033,922 |
| 2025-03-06 | 9.56 | 9.72 | 9.52 | 9.63 | +0.63% | 32,122 | 30,911,438 |
| 2025-03-05 | 9.51 | 9.58 | 9.33 | 9.57 | +0.74% | 31,825 | 30,112,835 |
| 2025-03-04 | 9.29 | 9.5 | 9.21 | 9.5 | +2.59% | 32,806 | 30,888,687 |
| 2025-03-03 | 9.2 | 9.42 | 9.2 | 9.26 | 0% | 31,806 | 29,692,991 |
| 2025-02-28 | 9.4 | 9.45 | 9.25 | 9.26 | -2.11% | 30,452 | 28,351,135 |
| 2025-02-27 | 9.55 | 9.62 | 9.25 | 9.46 | -0.63% | 35,001 | 33,005,475 |
| 2025-02-26 | 9.4 | 9.62 | 9.36 | 9.52 | +1.71% | 42,048 | 39,946,317 |
| 2025-02-25 | 9.34 | 9.5 | 9.31 | 9.36 | -0.85% | 31,501 | 29,555,998 |
| 2025-02-24 | 9.47 | 9.65 | 9.35 | 9.44 | +0.43% | 48,800 | 46,254,178 |
| 2025-02-21 | 9.53 | 9.59 | 9.32 | 9.4 | -1.78% | 30,229 | 28,392,259 |
| 2025-02-20 | 9.51 | 9.58 | 9.44 | 9.57 | +0.63% | 21,754 | 20,692,731 |
| 2025-02-19 | 9.35 | 9.58 | 9.32 | 9.51 | +1.49% | 30,144 | 28,588,483 |
| 2025-02-18 | 9.53 | 9.76 | 9.32 | 9.37 | -2.09% | 28,467 | 27,010,242 |
| 2025-02-17 | 9.38 | 9.59 | 9.38 | 9.57 | +1.81% | 32,010 | 30,427,462 |
| 2025-02-14 | 9.38 | 9.51 | 9.36 | 9.4 | -0.21% | 28,646 | 26,988,938 |
| 2025-02-13 | 9.81 | 9.81 | 9.4 | 9.42 | -2.69% | 27,849 | 26,548,561 |
| 2025-02-12 | 9.73 | 9.76 | 9.62 | 9.68 | -0.51% | 30,393 | 29,432,769 |
| 2025-02-11 | 9.64 | 9.9 | 9.55 | 9.73 | +1.35% | 48,362 | 47,157,737 |
| 2025-02-10 | 9.41 | 9.64 | 9.41 | 9.6 | +1.8% | 32,938 | 31,493,197 |
| 2025-02-07 | 9.5 | 9.57 | 9.34 | 9.43 | -0.11% | 39,604 | 37,508,692 |
| 2025-02-06 | 9.2 | 9.44 | 9.16 | 9.44 | +2.61% | 33,413 | 31,203,620 |
| 2025-02-05 | 9.15 | 9.27 | 9.02 | 9.2 | +0.55% | 31,515 | 28,933,846 |
| 2025-01-27 | 9.07 | 9.29 | 9.04 | 9.15 | +0.88% | 34,237 | 31,410,540 |
| 2025-01-24 | 8.98 | 9.11 | 8.83 | 9.07 | +1.34% | 35,267 | 31,689,133 |
| 2025-01-23 | 9.01 | 9.16 | 8.93 | 8.95 | +0.34% | 31,824 | 28,774,670 |
| 2025-01-22 | 9.24 | 9.24 | 8.88 | 8.92 | -2.94% | 36,242 | 32,567,761 |
| 2025-01-21 | 9.31 | 9.39 | 9.09 | 9.19 | -1.5% | 34,406 | 31,687,157 |
| 2025-01-20 | 9.06 | 9.47 | 8.86 | 9.33 | +2.98% | 59,210 | 54,587,547 |
| 2025-01-17 | 8.86 | 9.27 | 8.8 | 9.06 | +2.26% | 54,460 | 49,423,577 |
| 2025-01-16 | 8.85 | 8.98 | 8.77 | 8.86 | 0% | 26,134 | 23,215,588 |
| 2025-01-15 | 8.8 | 8.95 | 8.74 | 8.86 | +1.26% | 34,633 | 30,666,155 |
| 2025-01-14 | 8.35 | 8.75 | 8.35 | 8.75 | +4.92% | 34,863 | 30,161,083 |
| 2025-01-13 | 8.16 | 8.43 | 8 | 8.34 | +0.6% | 28,682 | 23,618,000 |
| 2025-01-10 | 8.54 | 8.64 | 8.29 | 8.29 | -3.15% | 28,258 | 23,894,346 |
| 2025-01-09 | 8.42 | 8.66 | 8.42 | 8.56 | +0.82% | 30,818 | 26,358,845 |
| 2025-01-08 | 8.56 | 8.6 | 8.2 | 8.49 | -0.7% | 32,789 | 27,574,461 |
| 2025-01-07 | 8.18 | 8.56 | 8.17 | 8.55 | +4.65% | 39,606 | 33,262,786 |
| 2025-01-06 | 8.18 | 8.38 | 7.81 | 8.17 | 0% | 38,043 | 30,954,296 |
| 2025-01-03 | 8.68 | 8.71 | 8.14 | 8.17 | -5.98% | 45,264 | 37,887,532 |
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：