股票概览
9.95
-0.8%
-0.08
10
开盘价
10.05
最高价
9.83
最低价
37,573
成交量
数据更新至: 2025-03-25
技术指标
9.99
MA5 (5日均线)
9.98
MA10 (10日均线)
10.00
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 | 10 | 10.05 | 9.83 | 9.95 | -0.8% | 37,573 | 37,244,809 |
| 2025-03-24 | 9.95 | 10.05 | 9.7 | 10.03 | +0.8% | 79,516 | 78,918,398 |
| 2025-03-21 | 9.95 | 10.04 | 9.9 | 9.95 | -0.4% | 49,539 | 49,330,386 |
| 2025-03-20 | 10 | 10.07 | 9.96 | 9.99 | -0.6% | 37,540 | 37,557,863 |
| 2025-03-19 | 10.03 | 10.07 | 9.96 | 10.05 | +0.1% | 39,414 | 39,517,044 |
| 2025-03-18 | 9.98 | 10.04 | 9.95 | 10.04 | +0.4% | 41,873 | 41,874,444 |
| 2025-03-17 | 9.94 | 10.06 | 9.91 | 10 | +0.4% | 59,306 | 59,219,138 |
| 2025-03-14 | 9.85 | 9.98 | 9.82 | 9.96 | +0.81% | 64,862 | 64,279,365 |
| 2025-03-13 | 9.98 | 9.98 | 9.71 | 9.88 | -0.7% | 61,824 | 60,663,920 |
| 2025-03-12 | 10 | 10 | 9.88 | 9.95 | +0.1% | 43,727 | 43,469,950 |
| 2025-03-11 | 9.9 | 9.96 | 9.83 | 9.94 | 0% | 51,275 | 50,759,058 |
| 2025-03-10 | 10.08 | 10.09 | 9.91 | 9.94 | -1.88% | 64,928 | 64,688,429 |
| 2025-03-07 | 10.15 | 10.43 | 10.06 | 10.13 | +0.4% | 87,287 | 89,017,732 |
| 2025-03-06 | 9.98 | 10.18 | 9.94 | 10.09 | +1.2% | 75,584 | 76,262,782 |
| 2025-03-05 | 10.02 | 10.03 | 9.87 | 9.97 | -0.4% | 39,698 | 39,421,598 |
| 2025-03-04 | 9.87 | 10.02 | 9.85 | 10.01 | +0.81% | 37,039 | 36,883,101 |
| 2025-03-03 | 10.02 | 10.03 | 9.88 | 9.93 | 0% | 61,973 | 61,670,093 |
| 2025-02-28 | 10.03 | 10.13 | 9.9 | 9.93 | -1.1% | 71,855 | 71,894,677 |
| 2025-02-27 | 10.16 | 10.23 | 9.88 | 10.04 | -1.28% | 95,067 | 94,992,197 |
| 2025-02-26 | 10.1 | 10.28 | 10.1 | 10.17 | -0.1% | 98,662 | 100,391,129 |
| 2025-02-25 | 10.25 | 10.41 | 10.1 | 10.18 | -3.87% | 173,740 | 178,280,501 |
| 2025-02-24 | 10.81 | 11 | 10.59 | 10.59 | -0.84% | 182,241 | 196,210,154 |
| 2025-02-21 | 10.71 | 10.98 | 10.45 | 10.68 | -0.28% | 280,921 | 303,098,883 |
| 2025-02-20 | 10.4 | 11.36 | 10.27 | 10.71 | +3.58% | 329,936 | 357,611,006 |
| 2025-02-19 | 10.17 | 10.58 | 10.06 | 10.34 | +1.77% | 194,368 | 199,798,511 |
| 2025-02-18 | 10.15 | 10.59 | 9.99 | 10.16 | +1.5% | 205,198 | 210,625,318 |
| 2025-02-17 | 9.86 | 10.35 | 9.69 | 10.01 | +2.77% | 135,858 | 136,589,669 |
| 2025-02-14 | 9.79 | 9.87 | 9.63 | 9.74 | -1.32% | 83,092 | 80,893,341 |
| 2025-02-13 | 10.23 | 10.35 | 9.85 | 9.87 | -3.05% | 133,054 | 133,519,261 |
| 2025-02-12 | 9.93 | 10.76 | 9.88 | 10.18 | +3.04% | 246,782 | 254,964,127 |
| 2025-02-11 | 9.6 | 10.13 | 9.55 | 9.88 | +2.38% | 161,584 | 159,162,861 |
| 2025-02-10 | 9.28 | 9.8 | 9.24 | 9.65 | +3.99% | 114,177 | 109,028,421 |
| 2025-02-07 | 9.32 | 9.33 | 9.18 | 9.28 | 0% | 55,828 | 51,788,016 |
| 2025-02-06 | 9.28 | 9.29 | 9.19 | 9.28 | +0.43% | 30,770 | 28,433,164 |
| 2025-02-05 | 9.35 | 9.35 | 9.18 | 9.24 | -0.43% | 30,228 | 27,980,819 |
| 2025-01-27 | 9.17 | 9.38 | 9.17 | 9.28 | +1.09% | 41,772 | 38,874,115 |
| 2025-01-24 | 9.12 | 9.19 | 9.01 | 9.18 | +1.1% | 28,177 | 25,650,631 |
| 2025-01-23 | 9.08 | 9.18 | 9.06 | 9.08 | +0.55% | 27,028 | 24,668,015 |
| 2025-01-22 | 9.05 | 9.06 | 8.95 | 9.03 | -0.44% | 17,470 | 15,769,421 |
| 2025-01-21 | 9.13 | 9.15 | 9.01 | 9.07 | -0.44% | 17,136 | 15,517,336 |
| 2025-01-20 | 9.12 | 9.15 | 9.02 | 9.11 | +0.55% | 26,211 | 23,850,689 |
| 2025-01-17 | 9.1 | 9.12 | 9.02 | 9.06 | -0.44% | 20,154 | 18,267,274 |
| 2025-01-16 | 9.09 | 9.17 | 9.01 | 9.1 | +0.11% | 24,254 | 22,077,001 |
| 2025-01-15 | 9.11 | 9.15 | 9.06 | 9.09 | -0.22% | 20,762 | 18,899,864 |
| 2025-01-14 | 8.87 | 9.23 | 8.87 | 9.11 | +2.71% | 50,111 | 45,565,860 |
| 2025-01-13 | 8.75 | 8.88 | 8.67 | 8.87 | +0.34% | 23,875 | 20,999,421 |
| 2025-01-10 | 8.87 | 9.03 | 8.81 | 8.84 | -0.45% | 36,333 | 32,355,213 |
| 2025-01-09 | 8.92 | 8.92 | 8.83 | 8.88 | -0.56% | 19,121 | 16,969,996 |
| 2025-01-08 | 8.97 | 8.98 | 8.75 | 8.93 | -0.33% | 27,537 | 24,468,654 |
| 2025-01-07 | 8.84 | 8.97 | 8.81 | 8.96 | +1.13% | 19,886 | 17,667,439 |
| 2025-01-06 | 8.78 | 8.9 | 8.6 | 8.86 | +0.91% | 31,987 | 28,111,992 |
| 2025-01-03 | 9.15 | 9.17 | 8.77 | 8.78 | -3.62% | 53,592 | 47,807,025 |
| 2025-01-02 | 9.28 | 9.42 | 9.01 | 9.11 | -1.83% | 51,374 | 47,314,343 |
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：