股票概览
9.79
+1.14%
+0.11
9.68
开盘价
9.8
最高价
9.62
最低价
113,873
成交量
数据更新至: 2025-03-25
技术指标
9.69
MA5 (5日均线)
9.69
MA10 (10日均线)
9.54
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 | 9.68 | 9.8 | 9.62 | 9.79 | +1.14% | 113,873 | 110,777,908 |
| 2025-03-24 | 9.6 | 9.68 | 9.56 | 9.68 | +0.73% | 151,957 | 146,302,738 |
| 2025-03-21 | 9.63 | 9.75 | 9.56 | 9.61 | -0.41% | 162,573 | 157,033,607 |
| 2025-03-20 | 9.73 | 9.75 | 9.64 | 9.65 | -0.82% | 151,563 | 146,744,672 |
| 2025-03-19 | 9.8 | 9.83 | 9.7 | 9.73 | -0.92% | 138,520 | 134,982,797 |
| 2025-03-18 | 9.79 | 9.89 | 9.77 | 9.82 | +0.82% | 205,474 | 201,751,068 |
| 2025-03-17 | 9.76 | 9.85 | 9.72 | 9.74 | -0.1% | 170,805 | 166,695,962 |
| 2025-03-14 | 9.7 | 9.8 | 9.7 | 9.75 | +0.83% | 276,850 | 269,897,770 |
| 2025-03-13 | 9.48 | 9.68 | 9.48 | 9.67 | +1.9% | 295,828 | 284,276,374 |
| 2025-03-12 | 9.56 | 9.59 | 9.48 | 9.49 | -0.84% | 166,524 | 158,605,629 |
| 2025-03-11 | 9.35 | 9.57 | 9.29 | 9.57 | +2.24% | 325,401 | 308,470,299 |
| 2025-03-10 | 9.43 | 9.44 | 9.31 | 9.36 | -0.43% | 123,085 | 115,109,800 |
| 2025-03-07 | 9.39 | 9.47 | 9.35 | 9.4 | +0.21% | 163,766 | 154,102,609 |
| 2025-03-06 | 9.38 | 9.41 | 9.36 | 9.38 | -0.11% | 132,496 | 124,315,968 |
| 2025-03-05 | 9.39 | 9.41 | 9.27 | 9.39 | 0% | 140,846 | 131,415,351 |
| 2025-03-04 | 9.36 | 9.42 | 9.3 | 9.39 | +0.32% | 105,624 | 98,917,202 |
| 2025-03-03 | 9.38 | 9.47 | 9.33 | 9.36 | +0.65% | 161,652 | 151,870,289 |
| 2025-02-28 | 9.37 | 9.46 | 9.29 | 9.3 | -0.75% | 199,825 | 187,350,586 |
| 2025-02-27 | 9.25 | 9.38 | 9.25 | 9.37 | +0.97% | 182,790 | 170,156,693 |
| 2025-02-26 | 9.22 | 9.29 | 9.2 | 9.28 | +0.43% | 179,205 | 165,679,410 |
| 2025-02-25 | 9.37 | 9.38 | 9.22 | 9.24 | -1.7% | 228,469 | 211,890,708 |
| 2025-02-24 | 9.39 | 9.51 | 9.37 | 9.4 | +0.86% | 234,768 | 221,246,755 |
| 2025-02-21 | 9.39 | 9.43 | 9.3 | 9.32 | -0.75% | 218,311 | 204,025,507 |
| 2025-02-20 | 9.41 | 9.43 | 9.35 | 9.39 | -0.53% | 138,996 | 130,544,239 |
| 2025-02-19 | 9.42 | 9.47 | 9.39 | 9.44 | +0.32% | 141,843 | 133,686,367 |
| 2025-02-18 | 9.54 | 9.56 | 9.38 | 9.41 | -1.57% | 178,776 | 169,432,796 |
| 2025-02-17 | 9.58 | 9.6 | 9.51 | 9.56 | -0.21% | 141,958 | 135,534,794 |
| 2025-02-14 | 9.62 | 9.62 | 9.54 | 9.58 | -0.1% | 124,102 | 118,734,440 |
| 2025-02-13 | 9.64 | 9.69 | 9.58 | 9.59 | -0.93% | 150,792 | 145,106,088 |
| 2025-02-12 | 9.7 | 9.73 | 9.57 | 9.68 | -0.62% | 172,719 | 166,505,477 |
| 2025-02-11 | 9.59 | 9.74 | 9.54 | 9.74 | +1.99% | 265,028 | 256,247,658 |
| 2025-02-10 | 9.53 | 9.6 | 9.53 | 9.55 | -0.21% | 156,470 | 149,626,358 |
| 2025-02-07 | 9.46 | 9.63 | 9.43 | 9.57 | +0.74% | 204,967 | 195,607,922 |
| 2025-02-06 | 9.41 | 9.5 | 9.38 | 9.5 | +0.85% | 147,631 | 139,346,472 |
| 2025-02-05 | 9.54 | 9.6 | 9.36 | 9.42 | -1.15% | 184,365 | 173,801,672 |
| 2025-01-27 | 9.48 | 9.61 | 9.48 | 9.53 | +0.74% | 172,838 | 165,166,724 |
| 2025-01-24 | 9.43 | 9.48 | 9.38 | 9.46 | +0.21% | 130,157 | 122,935,898 |
| 2025-01-23 | 9.42 | 9.54 | 9.37 | 9.44 | +1.51% | 220,319 | 208,909,984 |
| 2025-01-22 | 9.4 | 9.46 | 9.29 | 9.3 | -1.59% | 154,919 | 144,685,645 |
| 2025-01-21 | 9.5 | 9.51 | 9.35 | 9.45 | -0.21% | 140,895 | 132,640,260 |
| 2025-01-20 | 9.58 | 9.64 | 9.45 | 9.47 | -0.42% | 158,104 | 150,428,602 |
| 2025-01-17 | 9.42 | 9.53 | 9.38 | 9.51 | +0.85% | 163,003 | 154,412,920 |
| 2025-01-16 | 9.41 | 9.55 | 9.36 | 9.43 | +0.32% | 167,261 | 158,136,099 |
| 2025-01-15 | 9.48 | 9.5 | 9.37 | 9.4 | -0.84% | 174,261 | 164,034,314 |
| 2025-01-14 | 9.3 | 9.5 | 9.27 | 9.48 | +1.94% | 237,786 | 223,859,726 |
| 2025-01-13 | 9.38 | 9.42 | 9.23 | 9.3 | -0.85% | 205,230 | 191,303,250 |
| 2025-01-10 | 9.59 | 9.62 | 9.38 | 9.38 | -2.29% | 173,959 | 164,916,167 |
| 2025-01-09 | 9.7 | 9.74 | 9.57 | 9.6 | -1.13% | 152,350 | 146,882,131 |
| 2025-01-08 | 9.7 | 9.76 | 9.51 | 9.71 | -0.41% | 222,994 | 214,599,161 |
| 2025-01-07 | 9.81 | 9.81 | 9.63 | 9.75 | -0.61% | 179,673 | 174,555,276 |
| 2025-01-06 | 9.79 | 9.93 | 9.67 | 9.81 | +0.31% | 256,779 | 251,148,994 |
| 2025-01-03 | 10.05 | 10.09 | 9.76 | 9.78 | -2.3% | 326,652 | 324,531,358 |
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：