股票概览
9.69
-0.1%
-0.01
9.61
开盘价
9.74
最高价
9.53
最低价
405,753
成交量
数据更新至: 2025-03-25
技术指标
9.62
MA5 (5日均线)
9.54
MA10 (10日均线)
9.47
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 | 9.61 | 9.74 | 9.53 | 9.69 | -0.1% | 405,753 | 390,658,926 |
| 2025-03-24 | 9.43 | 9.95 | 9.37 | 9.7 | +3.3% | 878,228 | 847,716,350 |
| 2025-03-21 | 9.61 | 9.67 | 9.37 | 9.39 | -2.39% | 469,619 | 445,376,015 |
| 2025-03-20 | 9.66 | 9.72 | 9.59 | 9.62 | -0.72% | 461,090 | 444,070,019 |
| 2025-03-19 | 9.51 | 9.77 | 9.5 | 9.69 | +1.47% | 746,499 | 720,238,267 |
| 2025-03-18 | 9.54 | 9.58 | 9.45 | 9.55 | +0.53% | 358,925 | 341,679,107 |
| 2025-03-17 | 9.55 | 9.55 | 9.47 | 9.5 | +0.21% | 336,617 | 320,073,218 |
| 2025-03-14 | 9.3 | 9.49 | 9.28 | 9.48 | +1.72% | 441,094 | 415,271,538 |
| 2025-03-13 | 9.45 | 9.46 | 9.23 | 9.32 | -1.58% | 401,906 | 375,064,704 |
| 2025-03-12 | 9.38 | 9.55 | 9.36 | 9.47 | +0.85% | 551,318 | 522,682,325 |
| 2025-03-11 | 9.39 | 9.4 | 9.28 | 9.39 | -1.16% | 387,259 | 361,119,731 |
| 2025-03-10 | 9.41 | 9.55 | 9.37 | 9.5 | +2.04% | 550,264 | 520,930,875 |
| 2025-03-07 | 9.29 | 9.44 | 9.23 | 9.31 | -0.53% | 427,158 | 398,012,764 |
| 2025-03-06 | 9.24 | 9.37 | 9.24 | 9.36 | +0.86% | 412,030 | 384,365,786 |
| 2025-03-05 | 9.29 | 9.38 | 9.17 | 9.28 | -0.64% | 358,119 | 331,153,024 |
| 2025-03-04 | 9.21 | 9.34 | 9.13 | 9.34 | +1.08% | 304,152 | 281,522,736 |
| 2025-03-03 | 9.17 | 9.39 | 9.13 | 9.24 | +0.11% | 405,641 | 375,800,375 |
| 2025-02-28 | 9.68 | 9.71 | 9.2 | 9.23 | -5.14% | 746,811 | 704,240,643 |
| 2025-02-27 | 9.55 | 9.77 | 9.49 | 9.73 | +1.88% | 900,801 | 868,632,135 |
| 2025-02-26 | 9.36 | 9.58 | 9.3 | 9.55 | +2.47% | 640,115 | 604,925,862 |
| 2025-02-25 | 9.43 | 9.47 | 9.28 | 9.32 | -2.2% | 488,608 | 458,302,703 |
| 2025-02-24 | 9.59 | 9.64 | 9.46 | 9.53 | -0.83% | 487,834 | 465,818,036 |
| 2025-02-21 | 9.57 | 9.71 | 9.43 | 9.61 | +0.1% | 659,227 | 628,986,943 |
| 2025-02-20 | 9.58 | 9.75 | 9.53 | 9.6 | +0.52% | 604,690 | 581,735,905 |
| 2025-02-19 | 9.45 | 9.55 | 9.43 | 9.55 | +0.84% | 565,079 | 536,360,440 |
| 2025-02-18 | 9.9 | 9.93 | 9.44 | 9.47 | -5.11% | 867,997 | 839,659,283 |
| 2025-02-17 | 9.82 | 10.11 | 9.82 | 9.98 | +0.5% | 940,230 | 936,439,799 |
| 2025-02-14 | 9.72 | 10.07 | 9.72 | 9.93 | +1.74% | 979,208 | 971,966,209 |
| 2025-02-13 | 10 | 10.01 | 9.75 | 9.76 | -2.79% | 921,820 | 910,487,030 |
| 2025-02-12 | 9.99 | 10.11 | 9.9 | 10.04 | +0.4% | 1,003,356 | 1,002,235,427 |
| 2025-02-11 | 10.2 | 10.21 | 9.93 | 10 | -2.63% | 1,153,689 | 1,157,186,783 |
| 2025-02-10 | 9.84 | 10.73 | 9.79 | 10.27 | +2.8% | 2,066,607 | 2,124,949,362 |
| 2025-02-07 | 9.46 | 10.3 | 9.4 | 9.99 | +5.49% | 2,065,746 | 2,015,190,516 |
| 2025-02-06 | 9.26 | 9.49 | 9.23 | 9.47 | +0.74% | 1,074,345 | 1,007,162,664 |
| 2025-02-05 | 9.17 | 9.51 | 9.14 | 9.4 | +5.62% | 1,428,137 | 1,335,022,104 |
| 2025-01-27 | 9.06 | 9.1 | 8.88 | 8.9 | -0.45% | 561,279 | 503,507,201 |
| 2025-01-24 | 8.86 | 8.96 | 8.79 | 8.94 | +0.45% | 625,490 | 555,249,286 |
| 2025-01-23 | 9.08 | 9.24 | 8.9 | 8.9 | -1% | 829,715 | 753,861,232 |
| 2025-01-22 | 9.09 | 9.15 | 8.98 | 8.99 | -2.07% | 581,803 | 526,449,787 |
| 2025-01-21 | 9.39 | 9.41 | 9.02 | 9.18 | -1.61% | 903,452 | 828,632,138 |
| 2025-01-20 | 9.36 | 9.53 | 9.3 | 9.33 | -0.43% | 919,291 | 865,465,625 |
| 2025-01-17 | 9.46 | 9.6 | 9.15 | 9.37 | -1.88% | 1,221,644 | 1,141,636,264 |
| 2025-01-16 | 9.45 | 9.94 | 9.4 | 9.55 | -0.52% | 1,678,360 | 1,614,633,706 |
| 2025-01-15 | 9.07 | 9.97 | 8.98 | 9.6 | +4.35% | 2,020,629 | 1,896,496,641 |
| 2025-01-14 | 8.95 | 9.22 | 8.86 | 9.2 | +3.37% | 1,542,710 | 1,397,837,918 |
| 2025-01-13 | 9.1 | 9.15 | 8.77 | 8.9 | -6.12% | 1,546,942 | 1,381,778,854 |
| 2025-01-10 | 10.28 | 10.57 | 9.48 | 9.48 | -9.97% | 2,374,478 | 2,344,485,571 |
| 2025-01-09 | 11.12 | 11.43 | 10.53 | 10.53 | -10% | 2,633,078 | 2,849,717,344 |
| 2025-01-08 | 11.8 | 12.23 | 11.16 | 11.7 | +1.04% | 3,190,027 | 3,775,227,932 |
| 2025-01-07 | 12.7 | 12.7 | 11.04 | 11.58 | -0.43% | 3,554,743 | 4,163,695,450 |
| 2025-01-06 | 11.63 | 11.63 | 11.63 | 11.63 | +10.03% | 610,632 | 710,164,562 |
| 2025-01-03 | 9.55 | 10.57 | 9.5 | 10.57 | +9.99% | 1,144,596 | 1,173,345,796 |
| 2025-01-02 | 9.61 | 10.3 | 9.51 | 9.61 | +0.63% | 1,560,482 | 1,525,671,147 |
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：