股票概览
9.99
+1.01%
+0.1
9.91
开盘价
10.05
最高价
9.83
最低价
126,360
成交量
数据更新至: 2025-03-25
技术指标
10.00
MA5 (5日均线)
10.23
MA10 (10日均线)
10.11
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 | 10.05 | 9.83 | 9.99 | +1.01% | 126,360 | 125,504,643 |
| 2025-03-24 | 10 | 10 | 9.7 | 9.89 | -1.3% | 222,340 | 218,648,928 |
| 2025-03-21 | 9.96 | 10.24 | 9.91 | 10.02 | 0% | 263,757 | 265,613,713 |
| 2025-03-20 | 10.1 | 10.16 | 9.97 | 10.02 | -0.5% | 177,956 | 178,892,999 |
| 2025-03-19 | 10.21 | 10.22 | 10.04 | 10.07 | -1.76% | 245,097 | 247,632,356 |
| 2025-03-18 | 10.4 | 10.44 | 10.22 | 10.25 | -0.87% | 219,038 | 225,261,094 |
| 2025-03-17 | 10.48 | 10.55 | 10.33 | 10.34 | -1.24% | 234,852 | 243,889,989 |
| 2025-03-14 | 10.41 | 10.47 | 10.23 | 10.47 | +0.58% | 284,370 | 295,506,229 |
| 2025-03-13 | 10.7 | 10.7 | 10.34 | 10.41 | -3.7% | 422,528 | 442,747,661 |
| 2025-03-12 | 10.68 | 10.96 | 10.6 | 10.81 | +1.41% | 592,257 | 641,147,234 |
| 2025-03-11 | 10.35 | 10.9 | 10.35 | 10.66 | +1.52% | 653,160 | 695,801,656 |
| 2025-03-10 | 10.5 | 10.65 | 10.33 | 10.5 | -0.38% | 558,262 | 583,308,788 |
| 2025-03-07 | 10.61 | 10.95 | 10.32 | 10.54 | +1.84% | 1,208,952 | 1,286,594,622 |
| 2025-03-06 | 9.46 | 10.35 | 9.44 | 10.35 | +9.99% | 658,367 | 667,081,848 |
| 2025-03-05 | 9.52 | 9.55 | 9.29 | 9.41 | -1.05% | 217,817 | 203,957,909 |
| 2025-03-04 | 9.47 | 9.53 | 9.42 | 9.51 | +0.11% | 151,787 | 143,774,818 |
| 2025-03-03 | 9.52 | 9.68 | 9.45 | 9.5 | -0.84% | 177,572 | 169,987,967 |
| 2025-02-28 | 9.83 | 9.84 | 9.53 | 9.58 | -2.74% | 246,645 | 237,919,642 |
| 2025-02-27 | 10 | 10.08 | 9.69 | 9.85 | -1.5% | 331,072 | 326,601,512 |
| 2025-02-26 | 9.97 | 10.02 | 9.89 | 10 | +0.3% | 255,337 | 254,387,064 |
| 2025-02-25 | 9.91 | 10.13 | 9.87 | 9.97 | -0.7% | 222,286 | 222,481,532 |
| 2025-02-24 | 10.22 | 10.23 | 9.93 | 10.04 | -2.43% | 375,773 | 378,651,812 |
| 2025-02-21 | 10.34 | 10.43 | 10.15 | 10.29 | -0.39% | 347,221 | 357,165,300 |
| 2025-02-20 | 10.3 | 10.59 | 10.23 | 10.33 | -0.29% | 316,494 | 329,415,374 |
| 2025-02-19 | 10.2 | 10.48 | 10.13 | 10.36 | +1.57% | 315,884 | 326,630,474 |
| 2025-02-18 | 10.7 | 10.73 | 10.17 | 10.2 | -6.34% | 609,575 | 637,263,462 |
| 2025-02-17 | 10.51 | 11.15 | 10.48 | 10.89 | +4.71% | 827,310 | 896,367,989 |
| 2025-02-14 | 10.22 | 10.42 | 10.03 | 10.4 | +3.38% | 524,023 | 537,744,420 |
| 2025-02-13 | 10.05 | 10.25 | 9.9 | 10.06 | 0% | 370,865 | 372,534,745 |
| 2025-02-12 | 9.63 | 10.27 | 9.55 | 10.06 | +5.34% | 575,871 | 575,801,006 |
| 2025-02-11 | 9.73 | 9.76 | 9.5 | 9.55 | -1.85% | 235,815 | 225,368,916 |
| 2025-02-10 | 9.67 | 9.81 | 9.66 | 9.73 | +0.72% | 229,150 | 222,988,509 |
| 2025-02-07 | 9.51 | 9.8 | 9.49 | 9.66 | +1.15% | 316,359 | 305,762,524 |
| 2025-02-06 | 9.45 | 9.6 | 9.3 | 9.55 | +1.06% | 241,701 | 228,831,294 |
| 2025-02-05 | 9.55 | 9.65 | 9.42 | 9.45 | -0.74% | 211,750 | 201,478,021 |
| 2025-01-27 | 9.41 | 9.77 | 9.37 | 9.52 | +0.42% | 271,492 | 259,709,440 |
| 2025-01-24 | 9.04 | 9.55 | 8.98 | 9.48 | +4.98% | 369,660 | 344,089,716 |
| 2025-01-23 | 9.12 | 9.33 | 9.02 | 9.03 | +0.22% | 244,826 | 224,550,536 |
| 2025-01-22 | 9.02 | 9.12 | 8.96 | 9.01 | -0.77% | 130,198 | 117,436,906 |
| 2025-01-21 | 9.2 | 9.25 | 9.01 | 9.08 | -0.77% | 163,641 | 148,761,416 |
| 2025-01-20 | 9.01 | 9.3 | 8.95 | 9.15 | +2.01% | 252,850 | 231,107,081 |
| 2025-01-17 | 9.15 | 9.2 | 8.9 | 8.97 | +0.45% | 283,553 | 256,137,232 |
| 2025-01-16 | 8.87 | 9.15 | 8.87 | 8.93 | +0.9% | 210,088 | 188,774,514 |
| 2025-01-15 | 8.9 | 9 | 8.82 | 8.85 | -0.56% | 179,661 | 159,685,387 |
| 2025-01-14 | 8.54 | 8.95 | 8.54 | 8.9 | +4.22% | 262,413 | 231,310,400 |
| 2025-01-13 | 8.42 | 8.59 | 8.32 | 8.54 | +0.23% | 182,327 | 154,763,629 |
| 2025-01-10 | 8.8 | 8.87 | 8.5 | 8.52 | -3.29% | 188,484 | 163,750,566 |
| 2025-01-09 | 8.73 | 8.98 | 8.73 | 8.81 | -0.23% | 181,356 | 160,604,691 |
| 2025-01-08 | 9.02 | 9.04 | 8.61 | 8.83 | -2.21% | 307,078 | 270,538,748 |
| 2025-01-07 | 9.01 | 9.09 | 8.87 | 9.03 | +1.01% | 181,514 | 163,276,225 |
| 2025-01-06 | 9 | 9.17 | 8.85 | 8.94 | -1.76% | 270,810 | 243,330,984 |
| 2025-01-03 | 9.77 | 9.79 | 9.04 | 9.1 | -5.89% | 376,977 | 350,997,992 |
| 2025-01-02 | 9.46 | 10.2 | 9.37 | 9.67 | +3.42% | 682,161 | 675,890,921 |
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：