股票概览
9.46
+0.75%
+0.07
9.34
开盘价
9.49
最高价
9.18
最低价
35,790
成交量
数据更新至: 2025-03-25
技术指标
9.78
MA5 (5日均线)
9.99
MA10 (10日均线)
10.04
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 | 9.34 | 9.49 | 9.18 | 9.46 | +0.75% | 35,790 | 33,192,866 |
| 2025-03-24 | 9.9 | 9.94 | 9.12 | 9.39 | -5.63% | 108,791 | 102,988,013 |
| 2025-03-21 | 9.9 | 9.99 | 9.76 | 9.95 | 0% | 61,839 | 60,976,276 |
| 2025-03-20 | 10.05 | 10.08 | 9.69 | 9.95 | -1.78% | 100,946 | 99,804,520 |
| 2025-03-19 | 10.15 | 10.27 | 10.01 | 10.13 | +0.4% | 66,534 | 67,403,278 |
| 2025-03-18 | 10.15 | 10.35 | 10.01 | 10.09 | -0.59% | 77,405 | 78,611,776 |
| 2025-03-17 | 10.35 | 10.35 | 10.12 | 10.15 | -0.98% | 45,439 | 46,243,800 |
| 2025-03-14 | 10.16 | 10.25 | 10.1 | 10.25 | +1.08% | 53,181 | 54,127,843 |
| 2025-03-13 | 10.4 | 10.44 | 10 | 10.14 | -2.5% | 73,021 | 74,148,959 |
| 2025-03-12 | 10.28 | 10.67 | 10.28 | 10.4 | +1.07% | 94,314 | 98,641,580 |
| 2025-03-11 | 10.13 | 10.44 | 10.05 | 10.29 | +0.1% | 72,574 | 74,570,505 |
| 2025-03-10 | 10.2 | 10.36 | 10.09 | 10.28 | -0.19% | 68,367 | 69,901,901 |
| 2025-03-07 | 10.3 | 10.4 | 10.15 | 10.3 | +0.68% | 91,367 | 93,768,441 |
| 2025-03-06 | 10.09 | 10.38 | 9.96 | 10.23 | +1.69% | 90,589 | 92,856,101 |
| 2025-03-05 | 10.11 | 10.24 | 9.91 | 10.06 | -1.37% | 65,236 | 65,352,134 |
| 2025-03-04 | 9.67 | 10.25 | 9.64 | 10.2 | +4.62% | 99,507 | 99,228,576 |
| 2025-03-03 | 9.65 | 9.96 | 9.59 | 9.75 | +0.83% | 66,072 | 64,883,177 |
| 2025-02-28 | 10.04 | 10.08 | 9.63 | 9.67 | -4.07% | 72,941 | 71,597,440 |
| 2025-02-27 | 10.07 | 10.26 | 9.87 | 10.08 | +0.1% | 76,109 | 76,487,390 |
| 2025-02-26 | 10 | 10.14 | 9.88 | 10.07 | +1.72% | 85,718 | 85,808,885 |
| 2025-02-25 | 9.9 | 10.25 | 9.8 | 9.9 | -0.4% | 85,994 | 86,543,642 |
| 2025-02-24 | 10.03 | 10.17 | 9.76 | 9.94 | -1.97% | 95,999 | 95,408,383 |
| 2025-02-21 | 10.32 | 10.55 | 10.05 | 10.14 | -1.93% | 93,906 | 95,523,148 |
| 2025-02-20 | 9.72 | 10.69 | 9.72 | 10.34 | +5.73% | 175,368 | 180,395,505 |
| 2025-02-19 | 9.5 | 9.78 | 9.5 | 9.78 | +2.62% | 62,458 | 60,351,067 |
| 2025-02-18 | 9.88 | 9.93 | 9.46 | 9.53 | -4.12% | 66,368 | 64,292,312 |
| 2025-02-17 | 9.88 | 10.05 | 9.8 | 9.94 | +0.1% | 62,023 | 61,559,787 |
| 2025-02-14 | 9.9 | 10.05 | 9.82 | 9.93 | -0.1% | 47,593 | 47,106,984 |
| 2025-02-13 | 10.15 | 10.15 | 9.92 | 9.94 | -2.07% | 59,018 | 59,026,640 |
| 2025-02-12 | 9.98 | 10.23 | 9.85 | 10.15 | +2.22% | 79,963 | 80,759,488 |
| 2025-02-11 | 9.91 | 9.99 | 9.72 | 9.93 | +0.2% | 50,268 | 49,509,348 |
| 2025-02-10 | 9.8 | 10.03 | 9.67 | 9.91 | +1.64% | 76,979 | 75,598,759 |
| 2025-02-07 | 9.52 | 9.88 | 9.47 | 9.75 | +1.99% | 80,893 | 78,930,991 |
| 2025-02-06 | 9.4 | 9.56 | 9.19 | 9.56 | +1.59% | 75,024 | 70,588,298 |
| 2025-02-05 | 9.33 | 9.48 | 9.29 | 9.41 | +1.29% | 43,070 | 40,494,790 |
| 2025-01-27 | 9.37 | 9.7 | 9.22 | 9.29 | +0.11% | 67,381 | 63,718,306 |
| 2025-01-24 | 9.19 | 9.41 | 9.1 | 9.28 | +0.76% | 57,116 | 52,715,773 |
| 2025-01-23 | 9.39 | 9.8 | 9.21 | 9.21 | -1.07% | 78,023 | 73,948,402 |
| 2025-01-22 | 9.24 | 9.78 | 9.1 | 9.31 | +0.76% | 101,196 | 95,681,838 |
| 2025-01-21 | 9.46 | 9.51 | 9.12 | 9.24 | -2.22% | 50,682 | 46,846,516 |
| 2025-01-20 | 9.39 | 9.56 | 9.16 | 9.45 | +2.38% | 58,819 | 55,237,826 |
| 2025-01-17 | 9.36 | 9.4 | 9.2 | 9.23 | -1.49% | 45,314 | 42,028,388 |
| 2025-01-16 | 9.3 | 9.62 | 9.27 | 9.37 | +1.19% | 57,515 | 54,311,909 |
| 2025-01-15 | 9.44 | 9.48 | 9.24 | 9.26 | -2.01% | 48,655 | 45,347,854 |
| 2025-01-14 | 9.01 | 9.45 | 9.01 | 9.45 | +5.35% | 77,445 | 71,929,782 |
| 2025-01-13 | 8.63 | 9.01 | 8.46 | 8.97 | +1.82% | 69,067 | 60,821,818 |
| 2025-01-10 | 9.34 | 9.4 | 8.81 | 8.81 | -6.18% | 65,736 | 59,645,025 |
| 2025-01-09 | 9.11 | 9.45 | 9.1 | 9.39 | +1.84% | 64,103 | 59,916,914 |
| 2025-01-08 | 9.18 | 9.29 | 8.86 | 9.22 | +0.44% | 58,234 | 52,952,130 |
| 2025-01-07 | 8.91 | 9.18 | 8.9 | 9.18 | +3.15% | 53,632 | 48,466,885 |
| 2025-01-06 | 8.93 | 9.02 | 8.56 | 8.9 | -0.89% | 66,179 | 58,417,363 |
| 2025-01-03 | 9.73 | 9.82 | 8.95 | 8.98 | -7.71% | 108,412 | 99,592,597 |
| 2025-01-02 | 9.55 | 10.18 | 9.48 | 9.73 | +1.25% | 110,077 | 108,742,173 |
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：