股票概览
9.81
+0.31%
+0.03
9.7
开盘价
9.82
最高价
9.66
最低价
28,613
成交量
数据更新至: 2025-03-25
技术指标
9.88
MA5 (5日均线)
9.84
MA10 (10日均线)
9.74
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 | 9.7 | 9.82 | 9.66 | 9.81 | +0.31% | 28,613 | 27,835,633 |
| 2025-03-24 | 9.88 | 9.93 | 9.6 | 9.78 | -0.91% | 67,489 | 65,993,554 |
| 2025-03-21 | 9.93 | 10.08 | 9.82 | 9.87 | -0.9% | 68,950 | 68,381,731 |
| 2025-03-20 | 9.97 | 10.03 | 9.94 | 9.96 | -0.3% | 51,889 | 51,780,269 |
| 2025-03-19 | 9.97 | 10.06 | 9.94 | 9.99 | +0.3% | 77,315 | 77,215,248 |
| 2025-03-18 | 9.94 | 9.96 | 9.84 | 9.96 | +0.81% | 61,393 | 60,810,050 |
| 2025-03-17 | 9.85 | 9.91 | 9.82 | 9.88 | +0.41% | 66,327 | 65,448,751 |
| 2025-03-14 | 9.64 | 9.85 | 9.61 | 9.84 | +2.07% | 101,284 | 99,035,144 |
| 2025-03-13 | 9.7 | 9.71 | 9.52 | 9.64 | -0.72% | 45,470 | 43,676,555 |
| 2025-03-12 | 9.66 | 9.76 | 9.64 | 9.71 | +0.21% | 55,952 | 54,275,539 |
| 2025-03-11 | 9.57 | 9.7 | 9.53 | 9.69 | +0.31% | 47,017 | 45,174,841 |
| 2025-03-10 | 9.57 | 9.68 | 9.55 | 9.66 | +1.58% | 52,808 | 50,828,033 |
| 2025-03-07 | 9.57 | 9.64 | 9.48 | 9.51 | -1.25% | 52,469 | 50,187,271 |
| 2025-03-06 | 9.51 | 9.64 | 9.49 | 9.63 | +1.26% | 49,508 | 47,408,909 |
| 2025-03-05 | 9.61 | 9.63 | 9.44 | 9.51 | -1.45% | 57,821 | 54,921,954 |
| 2025-03-04 | 9.59 | 9.65 | 9.5 | 9.65 | +0.73% | 37,647 | 36,143,602 |
| 2025-03-03 | 9.59 | 9.73 | 9.54 | 9.58 | +0.52% | 54,122 | 52,235,377 |
| 2025-02-28 | 9.77 | 9.84 | 9.5 | 9.53 | -2.76% | 79,080 | 76,528,917 |
| 2025-02-27 | 9.76 | 9.82 | 9.61 | 9.8 | +0.31% | 75,885 | 73,728,738 |
| 2025-02-26 | 9.72 | 9.77 | 9.68 | 9.77 | +0.93% | 49,623 | 48,278,612 |
| 2025-02-25 | 9.79 | 9.83 | 9.65 | 9.68 | -1.53% | 64,388 | 62,725,143 |
| 2025-02-24 | 9.79 | 9.88 | 9.72 | 9.83 | +0.1% | 64,924 | 63,570,109 |
| 2025-02-21 | 9.86 | 9.91 | 9.71 | 9.82 | 0% | 66,258 | 64,877,283 |
| 2025-02-20 | 9.73 | 9.94 | 9.7 | 9.82 | +1.03% | 66,680 | 65,578,507 |
| 2025-02-19 | 9.62 | 9.74 | 9.6 | 9.72 | +0.52% | 60,684 | 58,796,683 |
| 2025-02-18 | 9.91 | 9.92 | 9.6 | 9.67 | -2.81% | 86,169 | 84,205,289 |
| 2025-02-17 | 9.83 | 9.98 | 9.83 | 9.95 | +1.32% | 95,458 | 94,765,687 |
| 2025-02-14 | 9.78 | 9.93 | 9.77 | 9.82 | +0.41% | 79,056 | 77,932,042 |
| 2025-02-13 | 9.9 | 9.9 | 9.75 | 9.78 | -1.21% | 81,584 | 80,101,463 |
| 2025-02-12 | 9.95 | 9.95 | 9.81 | 9.9 | -0.4% | 82,094 | 81,104,197 |
| 2025-02-11 | 10.03 | 10.08 | 9.88 | 9.94 | -1.39% | 86,291 | 85,617,528 |
| 2025-02-10 | 9.88 | 10.1 | 9.83 | 10.08 | +2.23% | 134,131 | 134,348,074 |
| 2025-02-07 | 9.67 | 9.94 | 9.64 | 9.86 | +1.65% | 153,686 | 150,570,254 |
| 2025-02-06 | 9.62 | 9.7 | 9.51 | 9.7 | +0.31% | 100,922 | 97,176,186 |
| 2025-02-05 | 9.63 | 9.77 | 9.6 | 9.67 | +1.47% | 99,100 | 95,927,120 |
| 2025-01-27 | 9.51 | 9.67 | 9.48 | 9.53 | +0.53% | 87,295 | 83,652,040 |
| 2025-01-24 | 9.51 | 9.52 | 9.38 | 9.48 | -0.11% | 78,970 | 74,631,078 |
| 2025-01-23 | 9.8 | 9.8 | 9.48 | 9.49 | -0.63% | 113,360 | 109,514,964 |
| 2025-01-22 | 9.52 | 9.64 | 9.47 | 9.55 | -0.62% | 72,616 | 69,345,723 |
| 2025-01-21 | 9.58 | 9.7 | 9.56 | 9.61 | +0.52% | 117,401 | 112,968,977 |
| 2025-01-20 | 9.46 | 9.64 | 9.45 | 9.56 | +1.38% | 141,066 | 134,891,601 |
| 2025-01-17 | 9.4 | 9.46 | 9.27 | 9.43 | -0.11% | 96,110 | 90,162,286 |
| 2025-01-16 | 9.48 | 9.64 | 9.39 | 9.44 | -0.74% | 150,875 | 143,442,805 |
| 2025-01-15 | 9.5 | 9.6 | 9.33 | 9.51 | -1.04% | 183,356 | 173,282,126 |
| 2025-01-14 | 9.37 | 9.61 | 9.32 | 9.61 | +2.13% | 213,936 | 202,975,549 |
| 2025-01-13 | 9.9 | 9.91 | 9.21 | 9.41 | -8.02% | 314,147 | 296,364,177 |
| 2025-01-10 | 10.88 | 11.09 | 10.17 | 10.23 | -7.34% | 350,933 | 372,304,617 |
| 2025-01-09 | 11.2 | 11.58 | 11.01 | 11.04 | -3.83% | 522,977 | 589,288,144 |
| 2025-01-08 | 10.27 | 11.48 | 10.21 | 11.48 | +9.96% | 547,193 | 620,401,411 |
| 2025-01-07 | 10.69 | 10.74 | 9.99 | 10.44 | -5.09% | 278,192 | 287,739,354 |
| 2025-01-06 | 10.65 | 11.18 | 10.34 | 11 | +7.63% | 376,685 | 403,580,027 |
| 2025-01-03 | 9.93 | 10.65 | 9.85 | 10.22 | +2.2% | 218,210 | 225,775,382 |
| 2025-01-02 | 9.9 | 10.3 | 9.81 | 10 | +0.91% | 105,618 | 105,976,297 |
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：