股票概览
9.55
-4.6%
-0.46
9.85
开盘价
9.94
最高价
9.45
最低价
713,245
成交量
数据更新至: 2025-03-21
技术指标
10.34
MA5 (5日均线)
10.82
MA10 (10日均线)
10.23
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 |
|---|---|---|---|---|---|---|---|
| 2025-03-21 | 9.85 | 9.94 | 9.45 | 9.55 | -4.6% | 713,245 | 689,814,062 |
| 2025-03-20 | 10.24 | 10.81 | 9.9 | 10.01 | -5.66% | 975,320 | 997,511,568 |
| 2025-03-19 | 10.51 | 10.89 | 10.3 | 10.61 | 0% | 872,724 | 925,099,089 |
| 2025-03-18 | 10.95 | 11.14 | 10.33 | 10.61 | -3.02% | 1,216,934 | 1,297,625,875 |
| 2025-03-17 | 11.9 | 12.45 | 10.93 | 10.94 | -7.91% | 1,777,512 | 2,050,987,777 |
| 2025-03-14 | 10.32 | 11.88 | 9.83 | 11.88 | +10% | 1,625,777 | 1,781,379,175 |
| 2025-03-13 | 11.38 | 11.67 | 10.41 | 10.8 | -6.01% | 1,450,851 | 1,581,058,905 |
| 2025-03-12 | 11.14 | 12.21 | 11.14 | 11.49 | +3.51% | 1,712,515 | 2,033,481,782 |
| 2025-03-11 | 11.5 | 11.95 | 10.73 | 11.1 | -0.89% | 1,317,941 | 1,478,382,251 |
| 2025-03-10 | 11.5 | 11.97 | 10.9 | 11.2 | -3.7% | 1,126,568 | 1,275,392,189 |
| 2025-03-07 | 11 | 11.78 | 10.8 | 11.63 | +8.19% | 1,698,243 | 1,934,983,824 |
| 2025-03-06 | 10.54 | 10.75 | 10.2 | 10.75 | +10.03% | 226,529 | 240,479,603 |
| 2025-03-05 | 9.46 | 9.77 | 9.45 | 9.77 | +10.02% | 1,070,282 | 1,040,341,526 |
| 2025-03-04 | 8.33 | 9.18 | 7.88 | 8.88 | +2.42% | 1,251,950 | 1,071,584,207 |
| 2025-03-03 | 9.2 | 9.36 | 8.42 | 8.67 | -7.27% | 1,090,909 | 950,267,281 |
| 2025-02-28 | 9.31 | 9.8 | 8.43 | 9.35 | -0.21% | 1,556,227 | 1,430,335,219 |
| 2025-02-27 | 9.39 | 9.79 | 8.89 | 9.37 | -5.16% | 1,787,273 | 1,681,442,269 |
| 2025-02-26 | 9.11 | 9.88 | 8.8 | 9.88 | +10.02% | 2,206,785 | 2,095,978,928 |
| 2025-02-25 | 9 | 9.88 | 8.28 | 8.98 | -2.39% | 2,694,156 | 2,477,186,379 |
| 2025-02-24 | 9.2 | 9.2 | 9.2 | 9.2 | +10.05% | 138,151 | 127,098,837 |
| 2025-02-21 | 8.36 | 8.36 | 8.08 | 8.36 | +10% | 684,698 | 571,305,013 |
| 2025-02-20 | 7.09 | 7.6 | 7.09 | 7.6 | +9.99% | 838,960 | 626,539,270 |
| 2025-02-19 | 6.58 | 6.91 | 6.45 | 6.91 | +10.03% | 1,330,758 | 906,535,159 |
| 2025-02-18 | 6.7 | 6.75 | 6.22 | 6.28 | +2.28% | 1,170,754 | 772,612,852 |
| 2025-02-17 | 6 | 6.14 | 5.91 | 6.14 | +10.04% | 464,242 | 282,623,747 |
| 2025-02-14 | 5.47 | 5.6 | 5.29 | 5.58 | +1.09% | 490,627 | 267,201,507 |
| 2025-02-13 | 5.54 | 5.83 | 5.48 | 5.52 | +0.55% | 808,703 | 452,095,200 |
| 2025-02-12 | 4.99 | 5.49 | 4.99 | 5.49 | +10.02% | 118,860 | 64,467,476 |
| 2025-02-11 | 5.03 | 5.05 | 4.93 | 4.99 | -0.8% | 140,331 | 69,863,036 |
| 2025-02-10 | 4.94 | 5.03 | 4.94 | 5.03 | +2.03% | 206,817 | 103,355,797 |
| 2025-02-07 | 4.83 | 5.01 | 4.83 | 4.93 | +2.07% | 229,008 | 112,885,981 |
| 2025-02-06 | 4.73 | 4.83 | 4.67 | 4.83 | +2.11% | 134,366 | 64,287,535 |
| 2025-02-05 | 4.66 | 4.76 | 4.65 | 4.73 | +1.5% | 118,069 | 55,689,809 |
| 2025-01-27 | 4.79 | 4.82 | 4.66 | 4.66 | -2.51% | 151,299 | 71,259,677 |
| 2025-01-24 | 4.83 | 4.85 | 4.7 | 4.78 | -0.83% | 186,909 | 89,115,178 |
| 2025-01-23 | 4.9 | 5.03 | 4.81 | 4.82 | -0.82% | 230,167 | 113,315,161 |
| 2025-01-22 | 4.81 | 4.97 | 4.78 | 4.86 | +0.21% | 194,632 | 94,549,932 |
| 2025-01-21 | 5.02 | 5.03 | 4.78 | 4.85 | -2.81% | 281,745 | 136,947,550 |
| 2025-01-20 | 4.75 | 5.26 | 4.75 | 4.99 | +0.6% | 405,396 | 201,737,745 |
| 2025-01-17 | 4.95 | 5.09 | 4.92 | 4.96 | 0% | 243,980 | 121,508,069 |
| 2025-01-16 | 4.84 | 5.03 | 4.84 | 4.96 | +2.06% | 306,201 | 151,402,739 |
| 2025-01-15 | 4.9 | 4.97 | 4.77 | 4.86 | -1.02% | 243,545 | 118,193,467 |
| 2025-01-14 | 4.7 | 4.92 | 4.68 | 4.91 | +5.82% | 285,488 | 137,894,052 |
| 2025-01-13 | 4.74 | 4.76 | 4.56 | 4.64 | -3.13% | 295,321 | 137,571,253 |
| 2025-01-10 | 5.15 | 5.29 | 4.79 | 4.79 | -4.77% | 412,321 | 208,993,882 |
| 2025-01-09 | 4.95 | 5.2 | 4.89 | 5.03 | -0.59% | 371,912 | 186,217,383 |
| 2025-01-08 | 4.93 | 5.15 | 4.82 | 5.06 | +2.85% | 581,376 | 291,305,065 |
| 2025-01-07 | 4.47 | 4.92 | 4.46 | 4.92 | +10.07% | 221,661 | 105,692,427 |
| 2025-01-06 | 4.6 | 4.64 | 4.35 | 4.47 | -3.46% | 269,588 | 121,520,757 |
| 2025-01-03 | 5.05 | 5.1 | 4.59 | 4.63 | -6.84% | 460,059 | 219,388,473 |
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：