股票概览
9.79
-0.91%
-0.09
9.96
开盘价
10.12
最高价
9.78
最低价
443,243
成交量
数据更新至: 2025-03-25
技术指标
9.78
MA5 (5日均线)
9.62
MA10 (10日均线)
9.53
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 | 9.96 | 10.12 | 9.78 | 9.79 | -0.91% | 443,243 | 441,927,955 |
| 2025-03-24 | 9.93 | 10.19 | 9.71 | 9.88 | -0.8% | 703,461 | 697,923,979 |
| 2025-03-21 | 9.75 | 10.13 | 9.71 | 9.96 | +1.74% | 394,668 | 395,207,972 |
| 2025-03-20 | 9.49 | 9.9 | 9.47 | 9.79 | +3.05% | 475,252 | 465,227,202 |
| 2025-03-19 | 9.4 | 9.54 | 9.35 | 9.5 | +0.85% | 166,717 | 157,840,175 |
| 2025-03-18 | 9.54 | 9.59 | 9.4 | 9.42 | -1.46% | 193,881 | 183,126,474 |
| 2025-03-17 | 9.5 | 9.65 | 9.46 | 9.56 | +0.63% | 162,879 | 155,890,283 |
| 2025-03-14 | 9.42 | 9.6 | 9.41 | 9.5 | +0.64% | 184,817 | 175,410,441 |
| 2025-03-13 | 9.39 | 9.49 | 9.37 | 9.44 | +0.53% | 157,954 | 148,755,204 |
| 2025-03-12 | 9.32 | 9.43 | 9.3 | 9.39 | +0.64% | 150,848 | 141,447,948 |
| 2025-03-11 | 9.28 | 9.34 | 9.2 | 9.33 | +0.65% | 123,347 | 114,349,170 |
| 2025-03-10 | 9.28 | 9.36 | 9.15 | 9.27 | -0.22% | 162,291 | 150,145,636 |
| 2025-03-07 | 9.52 | 9.58 | 9.26 | 9.29 | -2.82% | 326,595 | 306,002,051 |
| 2025-03-06 | 9.69 | 9.74 | 9.5 | 9.56 | -0.83% | 327,465 | 315,110,944 |
| 2025-03-05 | 9.88 | 9.95 | 9.53 | 9.64 | -2.72% | 213,606 | 207,229,250 |
| 2025-03-04 | 9.29 | 10.19 | 9.25 | 9.91 | +6.56% | 526,560 | 514,598,744 |
| 2025-03-03 | 9.3 | 9.43 | 9.23 | 9.3 | 0% | 185,781 | 173,046,760 |
| 2025-02-28 | 9.32 | 9.45 | 9.24 | 9.3 | -0.75% | 200,439 | 186,807,123 |
| 2025-02-27 | 9.33 | 9.43 | 9.26 | 9.37 | +0.21% | 151,545 | 141,543,136 |
| 2025-02-26 | 9.36 | 9.42 | 9.29 | 9.35 | -0.53% | 101,844 | 95,077,027 |
| 2025-02-25 | 9.31 | 9.47 | 9.25 | 9.4 | +0.21% | 115,931 | 108,634,589 |
| 2025-02-24 | 9.34 | 9.41 | 9.3 | 9.38 | +0.21% | 106,665 | 99,766,687 |
| 2025-02-21 | 9.4 | 9.41 | 9.22 | 9.36 | -0.21% | 150,801 | 140,082,069 |
| 2025-02-20 | 9.46 | 9.48 | 9.33 | 9.38 | -0.95% | 123,990 | 116,476,259 |
| 2025-02-19 | 9.4 | 9.49 | 9.4 | 9.47 | -0.11% | 92,354 | 87,157,716 |
| 2025-02-18 | 9.59 | 9.67 | 9.42 | 9.48 | -1.35% | 123,202 | 117,657,539 |
| 2025-02-17 | 9.59 | 9.69 | 9.51 | 9.61 | +0.21% | 158,309 | 151,864,003 |
| 2025-02-14 | 9.64 | 9.72 | 9.53 | 9.59 | -0.62% | 91,795 | 88,015,469 |
| 2025-02-13 | 9.77 | 9.78 | 9.61 | 9.65 | -1.23% | 107,874 | 104,379,003 |
| 2025-02-12 | 9.48 | 9.83 | 9.46 | 9.77 | +2.95% | 192,611 | 186,569,068 |
| 2025-02-11 | 9.6 | 9.63 | 9.39 | 9.49 | -0.94% | 116,092 | 109,875,581 |
| 2025-02-10 | 9.6 | 9.65 | 9.5 | 9.58 | -0.1% | 129,319 | 123,692,828 |
| 2025-02-07 | 9.46 | 9.69 | 9.33 | 9.59 | +1.48% | 170,926 | 162,733,280 |
| 2025-02-06 | 9.39 | 9.51 | 9.33 | 9.45 | +0.32% | 114,517 | 107,917,627 |
| 2025-02-05 | 9.47 | 9.53 | 9.35 | 9.42 | +0.11% | 76,800 | 72,431,953 |
| 2025-01-27 | 9.3 | 9.47 | 9.28 | 9.41 | +1.51% | 104,001 | 97,859,988 |
| 2025-01-24 | 9.34 | 9.38 | 9.24 | 9.27 | -0.64% | 116,065 | 108,008,443 |
| 2025-01-23 | 9.51 | 9.56 | 9.32 | 9.33 | -0.43% | 102,889 | 97,129,177 |
| 2025-01-22 | 9.34 | 9.4 | 9.27 | 9.37 | -0.11% | 56,173 | 52,460,463 |
| 2025-01-21 | 9.47 | 9.52 | 9.32 | 9.38 | -0.64% | 66,100 | 62,037,092 |
| 2025-01-20 | 9.5 | 9.63 | 9.42 | 9.44 | +0.32% | 83,220 | 79,052,812 |
| 2025-01-17 | 9.34 | 9.49 | 9.26 | 9.41 | +0.21% | 84,966 | 79,964,443 |
| 2025-01-16 | 9.42 | 9.52 | 9.3 | 9.39 | -0.21% | 131,718 | 123,620,885 |
| 2025-01-15 | 9.72 | 9.72 | 9.36 | 9.41 | -3.19% | 137,346 | 129,972,351 |
| 2025-01-14 | 9.39 | 9.74 | 9.38 | 9.72 | +3.51% | 120,347 | 115,596,785 |
| 2025-01-13 | 9.49 | 9.55 | 9.31 | 9.39 | -1.16% | 88,332 | 83,349,309 |
| 2025-01-10 | 9.56 | 9.8 | 9.4 | 9.5 | -0.94% | 96,995 | 93,652,984 |
| 2025-01-09 | 9.45 | 9.71 | 9.45 | 9.59 | +0.21% | 83,353 | 79,962,868 |
| 2025-01-08 | 9.69 | 9.69 | 9.4 | 9.57 | -1.14% | 128,406 | 122,470,015 |
| 2025-01-07 | 9.81 | 9.87 | 9.56 | 9.68 | -1.33% | 99,915 | 96,748,585 |
| 2025-01-06 | 9.79 | 9.92 | 9.68 | 9.81 | +0.1% | 117,829 | 115,592,403 |
| 2025-01-03 | 9.99 | 10.07 | 9.7 | 9.8 | -2% | 149,786 | 148,185,981 |
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：