股票概览
9.64
+10.05%
+0.88
9
开盘价
9.64
最高价
9
最低价
687,744
成交量
数据更新至: 2025-03-25
技术指标
8.17
MA5 (5日均线)
6.92
MA10 (10日均线)
5.56
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 | 9.64 | 9 | 9.64 | +10.05% | 687,744 | 651,953,207 |
| 2025-03-24 | 8 | 8.76 | 7.8 | 8.76 | +10.05% | 1,086,056 | 918,553,793 |
| 2025-03-21 | 7.1 | 8 | 7.02 | 7.96 | +8.74% | 1,239,329 | 952,188,559 |
| 2025-03-20 | 6.9 | 7.65 | 6.66 | 7.32 | +2.23% | 1,356,985 | 963,903,627 |
| 2025-03-19 | 6.67 | 7.23 | 6.28 | 7.16 | +8.98% | 1,657,931 | 1,115,926,233 |
| 2025-03-18 | 6.54 | 6.57 | 6.4 | 6.57 | +10.05% | 330,302 | 216,044,636 |
| 2025-03-17 | 5.24 | 5.97 | 5.21 | 5.97 | +9.94% | 999,114 | 559,907,228 |
| 2025-03-14 | 5.39 | 5.7 | 5.04 | 5.43 | +1.88% | 1,090,670 | 586,261,173 |
| 2025-03-13 | 4.95 | 5.57 | 4.69 | 5.33 | +5.34% | 1,170,861 | 589,804,531 |
| 2025-03-12 | 5.16 | 5.36 | 4.94 | 5.06 | +3.9% | 1,374,643 | 717,111,913 |
| 2025-03-11 | 4.65 | 4.87 | 4.53 | 4.87 | +9.93% | 521,512 | 250,026,885 |
| 2025-03-10 | 4.04 | 4.43 | 4.04 | 4.43 | +9.93% | 339,763 | 144,583,974 |
| 2025-03-07 | 4.07 | 4.12 | 4.02 | 4.03 | -0.98% | 101,526 | 41,234,337 |
| 2025-03-06 | 4.02 | 4.08 | 3.98 | 4.07 | +1.24% | 106,701 | 43,139,409 |
| 2025-03-05 | 4.06 | 4.08 | 3.95 | 4.02 | -1.47% | 137,257 | 54,679,761 |
| 2025-03-04 | 4.04 | 4.1 | 4.02 | 4.08 | +0.49% | 95,075 | 38,518,290 |
| 2025-03-03 | 4.01 | 4.16 | 4.01 | 4.06 | +1.25% | 150,132 | 61,564,761 |
| 2025-02-28 | 4.15 | 4.16 | 3.99 | 4.01 | -3.37% | 147,809 | 60,031,622 |
| 2025-02-27 | 4.19 | 4.2 | 4.09 | 4.15 | -0.95% | 114,688 | 47,431,427 |
| 2025-02-26 | 4.12 | 4.21 | 4.12 | 4.19 | +1.95% | 113,303 | 47,226,475 |
| 2025-02-25 | 4.13 | 4.18 | 4.08 | 4.11 | -0.72% | 97,195 | 40,227,409 |
| 2025-02-24 | 4.1 | 4.19 | 4.05 | 4.14 | +0.49% | 123,170 | 50,856,016 |
| 2025-02-21 | 4.19 | 4.21 | 4.08 | 4.12 | -1.9% | 134,076 | 55,236,391 |
| 2025-02-20 | 4.15 | 4.22 | 4.13 | 4.2 | +0.48% | 115,106 | 48,151,319 |
| 2025-02-19 | 4.17 | 4.19 | 4.12 | 4.18 | +0.72% | 92,085 | 38,221,078 |
| 2025-02-18 | 4.33 | 4.33 | 4.13 | 4.15 | -4.16% | 147,051 | 62,026,568 |
| 2025-02-17 | 4.25 | 4.39 | 4.2 | 4.33 | +3.59% | 201,217 | 86,802,060 |
| 2025-02-14 | 4.23 | 4.27 | 4.16 | 4.18 | -1.18% | 126,803 | 53,365,467 |
| 2025-02-13 | 4.31 | 4.31 | 4.22 | 4.23 | -0.94% | 116,687 | 49,653,581 |
| 2025-02-12 | 4.19 | 4.27 | 4.18 | 4.27 | +1.91% | 121,957 | 51,585,852 |
| 2025-02-11 | 4.3 | 4.3 | 4.15 | 4.19 | -1.87% | 118,225 | 49,465,001 |
| 2025-02-10 | 4.18 | 4.28 | 4.15 | 4.27 | +2.64% | 156,186 | 66,045,111 |
| 2025-02-07 | 4.1 | 4.22 | 4.07 | 4.16 | +1.71% | 176,332 | 73,388,042 |
| 2025-02-06 | 4.03 | 4.09 | 3.95 | 4.09 | +1.24% | 180,344 | 72,874,759 |
| 2025-02-05 | 4.01 | 4.11 | 4.01 | 4.04 | +0.75% | 150,278 | 61,017,204 |
| 2025-01-27 | 4.1 | 4.2 | 3.97 | 4.01 | -1.23% | 151,278 | 61,458,518 |
| 2025-01-24 | 3.99 | 4.15 | 3.99 | 4.06 | +0.74% | 249,007 | 101,096,365 |
| 2025-01-23 | 4.18 | 4.3 | 4.01 | 4.03 | -6.93% | 470,625 | 195,546,536 |
| 2025-01-22 | 4.51 | 4.84 | 4.3 | 4.33 | -1.59% | 602,540 | 280,221,250 |
| 2025-01-21 | 4.54 | 4.55 | 4.39 | 4.4 | -3.08% | 149,892 | 66,526,059 |
| 2025-01-20 | 4.45 | 4.61 | 4.28 | 4.54 | +2.02% | 223,905 | 100,189,667 |
| 2025-01-17 | 4.4 | 4.6 | 4.25 | 4.45 | +2.06% | 202,020 | 89,675,012 |
| 2025-01-16 | 4.31 | 4.47 | 4.26 | 4.36 | +2.35% | 185,920 | 81,277,283 |
| 2025-01-15 | 4.25 | 4.27 | 4.06 | 4.26 | +2.65% | 159,701 | 66,790,865 |
| 2025-01-14 | 3.98 | 4.15 | 3.98 | 4.15 | +4.27% | 131,272 | 53,543,914 |
| 2025-01-13 | 3.9 | 3.99 | 3.83 | 3.98 | +1.27% | 83,860 | 32,968,577 |
| 2025-01-10 | 4.04 | 4.13 | 3.93 | 3.93 | -3.91% | 95,298 | 38,264,285 |
| 2025-01-09 | 4.07 | 4.12 | 4.04 | 4.09 | +0.49% | 79,354 | 32,377,764 |
| 2025-01-08 | 4.07 | 4.1 | 3.95 | 4.07 | 0% | 110,162 | 44,482,162 |
| 2025-01-07 | 3.93 | 4.07 | 3.93 | 4.07 | +3.56% | 106,124 | 42,327,984 |
| 2025-01-06 | 3.98 | 4.01 | 3.78 | 3.93 | -0.25% | 122,852 | 48,110,124 |
| 2025-01-03 | 4.18 | 4.2 | 3.92 | 3.94 | -5.29% | 145,035 | 58,475,475 |
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：