股票概览
9.96
+0.2%
+0.02
9.94
开盘价
10.09
最高价
9.74
最低价
200,092
成交量
数据更新至: 2025-03-25
技术指标
10.08
MA5 (5日均线)
10.31
MA10 (10日均线)
10.61
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 | 9.94 | 10.09 | 9.74 | 9.96 | +0.2% | 200,092 | 197,960,469 |
| 2025-03-24 | 9.99 | 10.08 | 9.8 | 9.94 | -0.5% | 252,638 | 251,167,596 |
| 2025-03-21 | 10.23 | 10.26 | 9.92 | 9.99 | -2.44% | 246,739 | 247,840,702 |
| 2025-03-20 | 10.28 | 10.31 | 10.13 | 10.24 | -0.49% | 194,163 | 198,524,404 |
| 2025-03-19 | 10.38 | 10.38 | 10.1 | 10.29 | -1.25% | 265,946 | 271,014,011 |
| 2025-03-18 | 10.57 | 10.61 | 10.37 | 10.42 | -1.42% | 244,771 | 256,041,449 |
| 2025-03-17 | 10.6 | 10.67 | 10.43 | 10.57 | +0.09% | 190,287 | 200,862,979 |
| 2025-03-14 | 10.42 | 10.59 | 10.3 | 10.56 | +1.83% | 300,487 | 315,310,532 |
| 2025-03-13 | 10.72 | 10.78 | 10.28 | 10.37 | -3.26% | 341,058 | 356,148,693 |
| 2025-03-12 | 11.1 | 11.1 | 10.69 | 10.72 | -3.34% | 474,142 | 511,282,794 |
| 2025-03-11 | 10.83 | 11.34 | 10.78 | 11.09 | +1.28% | 512,466 | 570,220,606 |
| 2025-03-10 | 11.43 | 11.49 | 10.81 | 10.95 | +0.83% | 485,280 | 539,033,026 |
| 2025-03-07 | 10.77 | 11.1 | 10.67 | 10.86 | +0.93% | 390,827 | 426,028,700 |
| 2025-03-06 | 10.52 | 10.78 | 10.46 | 10.76 | +2.97% | 380,449 | 405,045,430 |
| 2025-03-05 | 10.5 | 10.62 | 10.39 | 10.45 | -0.1% | 232,259 | 243,225,674 |
| 2025-03-04 | 10.88 | 10.96 | 10.38 | 10.46 | -5% | 556,809 | 590,608,340 |
| 2025-03-03 | 11 | 11.18 | 10.38 | 11.01 | +0.64% | 498,089 | 540,848,419 |
| 2025-02-28 | 11.4 | 11.41 | 10.83 | 10.94 | -4.04% | 553,549 | 609,803,818 |
| 2025-02-27 | 11.25 | 11.79 | 11.13 | 11.4 | +2.24% | 597,064 | 683,590,350 |
| 2025-02-26 | 11.75 | 11.79 | 11.12 | 11.15 | -3.04% | 448,572 | 505,065,351 |
| 2025-02-25 | 11.5 | 11.63 | 11.25 | 11.5 | 0% | 375,601 | 430,746,695 |
| 2025-02-24 | 11.13 | 11.64 | 10.77 | 11.5 | +1.59% | 545,163 | 615,185,693 |
| 2025-02-21 | 11.04 | 11.43 | 10.99 | 11.32 | +2.54% | 508,207 | 572,702,029 |
| 2025-02-20 | 11.41 | 11.63 | 10.99 | 11.04 | -3.24% | 394,453 | 439,406,049 |
| 2025-02-19 | 11.3 | 11.44 | 11.22 | 11.41 | +0.8% | 302,429 | 342,991,040 |
| 2025-02-18 | 11.24 | 11.67 | 11.22 | 11.32 | +0.09% | 421,772 | 484,262,716 |
| 2025-02-17 | 11.35 | 11.65 | 11.03 | 11.31 | +0.71% | 430,203 | 487,605,410 |
| 2025-02-14 | 11.08 | 11.48 | 11.05 | 11.23 | +1.17% | 321,835 | 362,849,189 |
| 2025-02-13 | 11.42 | 11.47 | 11.09 | 11.1 | -3.23% | 318,523 | 358,893,297 |
| 2025-02-12 | 11.21 | 11.53 | 11.16 | 11.47 | +1.06% | 375,762 | 428,516,519 |
| 2025-02-11 | 11.01 | 11.46 | 10.91 | 11.35 | +2.44% | 501,842 | 561,553,505 |
| 2025-02-10 | 11.47 | 11.54 | 10.91 | 11.08 | -3.32% | 588,474 | 654,258,357 |
| 2025-02-07 | 10.76 | 11.49 | 10.7 | 11.46 | +6.6% | 809,722 | 904,030,130 |
| 2025-02-06 | 10.7 | 10.88 | 10.3 | 10.75 | 0% | 805,534 | 848,509,011 |
| 2025-02-05 | 11.7 | 11.7 | 10.75 | 10.75 | -9.97% | 380,887 | 414,341,089 |
| 2025-01-27 | 12.3 | 12.3 | 11.4 | 11.94 | -4.56% | 627,353 | 746,470,944 |
| 2025-01-24 | 12.31 | 12.73 | 12.15 | 12.51 | +0.64% | 609,972 | 760,531,423 |
| 2025-01-23 | 12.3 | 12.89 | 12.29 | 12.43 | +0.08% | 888,735 | 1,119,690,699 |
| 2025-01-22 | 12.07 | 12.57 | 11.92 | 12.42 | +2.99% | 853,417 | 1,049,407,583 |
| 2025-01-21 | 11.99 | 12.45 | 11.77 | 12.06 | +1.26% | 630,173 | 760,345,892 |
| 2025-01-20 | 12.13 | 12.33 | 11.78 | 11.91 | -1.65% | 501,908 | 604,675,488 |
| 2025-01-17 | 11.99 | 12.29 | 11.74 | 12.11 | +1% | 541,625 | 653,036,945 |
| 2025-01-16 | 11.57 | 12.04 | 11.36 | 11.99 | +4.53% | 818,104 | 962,459,537 |
| 2025-01-15 | 12.43 | 12.6 | 11.35 | 11.47 | -9.04% | 1,173,379 | 1,383,779,570 |
| 2025-01-14 | 12.65 | 12.78 | 12.24 | 12.61 | +0.4% | 966,519 | 1,211,021,367 |
| 2025-01-13 | 12.1 | 12.87 | 12.06 | 12.56 | +0.96% | 699,264 | 872,836,659 |
| 2025-01-10 | 12.44 | 12.84 | 11.84 | 12.44 | -1.66% | 997,748 | 1,238,398,787 |
| 2025-01-09 | 12.75 | 13.28 | 12.48 | 12.65 | -2.32% | 1,282,456 | 1,657,858,919 |
| 2025-01-08 | 12.65 | 13.4 | 12.33 | 12.95 | +5.2% | 1,648,941 | 2,105,779,619 |
| 2025-01-07 | 11.08 | 12.31 | 10.52 | 12.31 | +10.01% | 1,392,133 | 1,612,700,687 |
| 2025-01-06 | 11.1 | 11.5 | 10.89 | 11.19 | +2.85% | 1,114,527 | 1,245,181,420 |
| 2025-01-03 | 11.35 | 11.87 | 10.72 | 10.88 | -3.63% | 851,474 | 955,868,158 |
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：