股票概览
9.62
-3.22%
-0.32
9.85
开盘价
9.9
最高价
9.56
最低价
257,995
成交量
数据更新至: 2025-03-25
技术指标
10.56
MA5 (5日均线)
11.53
MA10 (10日均线)
11.76
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 | 9.85 | 9.9 | 9.56 | 9.62 | -3.22% | 257,995 | 249,590,345 |
| 2025-03-24 | 9.99 | 10.13 | 9.58 | 9.94 | -1.19% | 573,559 | 564,239,123 |
| 2025-03-21 | 10.51 | 10.79 | 10.06 | 10.06 | -10.02% | 1,051,683 | 1,078,826,258 |
| 2025-03-20 | 12.22 | 12.28 | 11 | 11.18 | -6.68% | 770,107 | 902,038,040 |
| 2025-03-19 | 12.18 | 12.45 | 11.89 | 11.98 | -3% | 498,306 | 601,934,446 |
| 2025-03-18 | 12.58 | 12.71 | 12.25 | 12.35 | -2.76% | 664,023 | 824,122,735 |
| 2025-03-17 | 12.51 | 13.35 | 12.36 | 12.7 | +1.6% | 884,374 | 1,134,801,052 |
| 2025-03-14 | 12.7 | 12.7 | 11.7 | 12.5 | -0.24% | 803,353 | 981,768,224 |
| 2025-03-13 | 12.3 | 12.73 | 12.1 | 12.53 | +1.13% | 921,688 | 1,148,895,711 |
| 2025-03-12 | 12.5 | 12.98 | 12.26 | 12.39 | +0.24% | 1,130,711 | 1,424,858,173 |
| 2025-03-11 | 11.61 | 12.67 | 11.52 | 12.36 | +4.3% | 964,688 | 1,176,080,640 |
| 2025-03-10 | 11.78 | 12.1 | 11.7 | 11.85 | +1.11% | 493,936 | 586,381,612 |
| 2025-03-07 | 11.99 | 12.58 | 11.62 | 11.72 | -5.1% | 872,259 | 1,049,844,870 |
| 2025-03-06 | 11.92 | 12.82 | 11.82 | 12.35 | +2.57% | 1,189,403 | 1,462,171,081 |
| 2025-03-05 | 11.43 | 12.44 | 11.43 | 12.04 | +3.97% | 989,138 | 1,186,050,818 |
| 2025-03-04 | 11.3 | 11.86 | 11.3 | 11.58 | +0.26% | 816,182 | 943,317,341 |
| 2025-03-03 | 11.39 | 12.08 | 10.9 | 11.55 | -1.28% | 962,065 | 1,113,188,890 |
| 2025-02-28 | 11.6 | 12.34 | 11.57 | 11.7 | -1.35% | 1,262,203 | 1,510,749,533 |
| 2025-02-27 | 12.6 | 12.94 | 11.78 | 11.86 | -8.77% | 1,655,815 | 2,032,182,397 |
| 2025-02-26 | 13.39 | 13.39 | 12.31 | 13 | +6.82% | 2,754,798 | 3,589,406,224 |
| 2025-02-25 | 12.17 | 12.17 | 11.96 | 12.17 | +10.04% | 515,495 | 627,267,750 |
| 2025-02-24 | 10.06 | 11.06 | 9.71 | 11.06 | +10.05% | 855,908 | 893,579,180 |
| 2025-02-21 | 9.95 | 10.21 | 9.84 | 10.05 | -0.5% | 464,044 | 465,024,964 |
| 2025-02-20 | 9.79 | 10.29 | 9.79 | 10.1 | +2.85% | 583,526 | 588,291,355 |
| 2025-02-19 | 9.57 | 9.85 | 9.57 | 9.82 | +2.61% | 312,183 | 304,585,591 |
| 2025-02-18 | 10.1 | 10.23 | 9.55 | 9.57 | -4.97% | 442,458 | 435,750,443 |
| 2025-02-17 | 9.93 | 10.23 | 9.93 | 10.07 | -0.1% | 380,908 | 383,741,154 |
| 2025-02-14 | 10.3 | 10.37 | 10 | 10.08 | -2.33% | 536,564 | 542,733,965 |
| 2025-02-13 | 10.62 | 10.76 | 10.23 | 10.32 | -4.8% | 736,850 | 766,719,352 |
| 2025-02-12 | 10.06 | 10.9 | 9.91 | 10.84 | +6.07% | 999,938 | 1,050,600,427 |
| 2025-02-11 | 9.93 | 10.58 | 9.83 | 10.22 | +2.71% | 876,021 | 894,781,120 |
| 2025-02-10 | 9.84 | 10.15 | 9.75 | 9.95 | +1.32% | 891,066 | 886,064,808 |
| 2025-02-07 | 9.04 | 9.94 | 9.01 | 9.82 | +8.63% | 1,097,282 | 1,058,763,483 |
| 2025-02-06 | 8.58 | 9.04 | 8.48 | 9.04 | +6.1% | 400,136 | 354,551,944 |
| 2025-02-05 | 8.35 | 8.59 | 8.35 | 8.52 | +2.77% | 209,063 | 177,974,807 |
| 2025-01-27 | 8.54 | 8.63 | 8.25 | 8.29 | -2.81% | 167,293 | 140,306,448 |
| 2025-01-24 | 8.33 | 8.57 | 8.25 | 8.53 | +2.16% | 234,226 | 197,576,936 |
| 2025-01-23 | 8.63 | 8.75 | 8.35 | 8.35 | -1.76% | 270,801 | 231,370,766 |
| 2025-01-22 | 8.56 | 8.67 | 8.44 | 8.5 | -1.62% | 188,923 | 161,248,048 |
| 2025-01-21 | 8.76 | 8.85 | 8.49 | 8.64 | -0.92% | 254,419 | 219,840,489 |
| 2025-01-20 | 9.02 | 9.06 | 8.65 | 8.72 | -3.22% | 472,348 | 416,704,385 |
| 2025-01-17 | 8.54 | 9.26 | 8.49 | 9.01 | +2.85% | 608,746 | 543,521,558 |
| 2025-01-16 | 8.8 | 8.92 | 8.64 | 8.76 | +1.39% | 268,318 | 235,482,044 |
| 2025-01-15 | 8.75 | 8.79 | 8.55 | 8.64 | -0.69% | 241,171 | 209,161,792 |
| 2025-01-14 | 8.25 | 8.7 | 8.21 | 8.7 | +6.36% | 317,620 | 270,727,520 |
| 2025-01-13 | 8.02 | 8.22 | 7.89 | 8.18 | -1.45% | 222,114 | 179,836,383 |
| 2025-01-10 | 8.65 | 8.72 | 8.29 | 8.3 | -4.49% | 272,275 | 231,241,141 |
| 2025-01-09 | 8.6 | 8.88 | 8.58 | 8.69 | +0.23% | 311,493 | 272,363,348 |
| 2025-01-08 | 8.64 | 8.8 | 8.34 | 8.67 | +0.35% | 443,912 | 380,483,093 |
| 2025-01-07 | 8.29 | 8.65 | 8.25 | 8.64 | +4.85% | 410,843 | 347,301,581 |
| 2025-01-06 | 8.7 | 8.78 | 8.14 | 8.24 | -8.44% | 464,978 | 391,047,968 |
| 2025-01-03 | 8.76 | 9.36 | 8.39 | 9 | +2.74% | 570,523 | 507,848,643 |
| 2025-01-02 | 8.89 | 9.07 | 8.6 | 8.76 | -2.23% | 296,564 | 262,785,746 |
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：