股票概览
9.88
+0.41%
+0.04
9.92
开盘价
9.92
最高价
9.75
最低价
32,873
成交量
数据更新至: 2025-03-25
技术指标
9.93
MA5 (5日均线)
9.92
MA10 (10日均线)
9.75
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 | 9.92 | 9.92 | 9.75 | 9.88 | +0.41% | 32,873 | 32,358,337 |
| 2025-03-24 | 9.98 | 10.19 | 9.67 | 9.84 | -1.3% | 116,451 | 115,663,141 |
| 2025-03-21 | 9.9 | 10.02 | 9.85 | 9.97 | +0.2% | 76,568 | 76,108,907 |
| 2025-03-20 | 9.97 | 10.04 | 9.91 | 9.95 | -0.6% | 60,407 | 60,211,548 |
| 2025-03-19 | 10.2 | 10.2 | 9.9 | 10.01 | -1.57% | 129,637 | 129,475,666 |
| 2025-03-18 | 10.35 | 10.36 | 10.12 | 10.17 | -2.12% | 122,518 | 125,113,106 |
| 2025-03-17 | 9.81 | 10.49 | 9.79 | 10.39 | +5.8% | 253,735 | 260,128,498 |
| 2025-03-14 | 9.61 | 9.85 | 9.58 | 9.82 | +1.97% | 85,487 | 83,240,632 |
| 2025-03-13 | 9.56 | 9.63 | 9.45 | 9.63 | +0.63% | 71,355 | 68,099,646 |
| 2025-03-12 | 9.55 | 9.6 | 9.54 | 9.57 | +0.31% | 50,452 | 48,285,698 |
| 2025-03-11 | 9.42 | 9.55 | 9.39 | 9.54 | +0.21% | 48,156 | 45,705,260 |
| 2025-03-10 | 9.48 | 9.55 | 9.43 | 9.52 | +0.42% | 33,288 | 31,578,086 |
| 2025-03-07 | 9.6 | 9.6 | 9.46 | 9.48 | -1.66% | 57,553 | 54,734,219 |
| 2025-03-06 | 9.54 | 9.66 | 9.5 | 9.64 | +0.84% | 58,700 | 56,328,749 |
| 2025-03-05 | 9.61 | 9.65 | 9.36 | 9.56 | -0.73% | 55,407 | 52,596,472 |
| 2025-03-04 | 9.4 | 9.72 | 9.33 | 9.63 | +1.8% | 65,489 | 62,622,855 |
| 2025-03-03 | 9.56 | 9.67 | 9.42 | 9.46 | -0.73% | 74,810 | 71,463,014 |
| 2025-02-28 | 9.8 | 9.83 | 9.5 | 9.53 | -3.05% | 89,982 | 86,872,949 |
| 2025-02-27 | 9.69 | 9.94 | 9.66 | 9.83 | +1.76% | 111,747 | 109,252,438 |
| 2025-02-26 | 9.64 | 9.74 | 9.63 | 9.66 | +0.1% | 46,985 | 45,500,722 |
| 2025-02-25 | 9.73 | 9.8 | 9.61 | 9.65 | -1.53% | 63,284 | 61,437,792 |
| 2025-02-24 | 9.73 | 9.87 | 9.69 | 9.8 | +0.31% | 66,198 | 64,674,521 |
| 2025-02-21 | 9.83 | 9.84 | 9.64 | 9.77 | -0.71% | 82,098 | 79,906,713 |
| 2025-02-20 | 9.62 | 9.98 | 9.6 | 9.84 | +2.29% | 115,983 | 113,948,246 |
| 2025-02-19 | 9.56 | 9.66 | 9.54 | 9.62 | +0.31% | 50,804 | 48,755,716 |
| 2025-02-18 | 9.88 | 9.89 | 9.57 | 9.59 | -3.13% | 65,642 | 63,699,205 |
| 2025-02-17 | 9.9 | 9.97 | 9.82 | 9.9 | 0% | 65,701 | 65,041,035 |
| 2025-02-14 | 9.93 | 10.03 | 9.83 | 9.9 | -0.3% | 66,508 | 65,945,514 |
| 2025-02-13 | 10.03 | 10.05 | 9.91 | 9.93 | -0.9% | 56,680 | 56,554,898 |
| 2025-02-12 | 9.95 | 10.02 | 9.89 | 10.02 | +0.3% | 66,054 | 65,781,266 |
| 2025-02-11 | 10.02 | 10.09 | 9.92 | 9.99 | -0.3% | 66,497 | 66,464,477 |
| 2025-02-10 | 9.75 | 10.03 | 9.72 | 10.02 | +2.87% | 75,505 | 74,645,439 |
| 2025-02-07 | 9.75 | 9.85 | 9.62 | 9.74 | +0.41% | 74,665 | 72,854,534 |
| 2025-02-06 | 9.52 | 9.7 | 9.39 | 9.7 | +1.89% | 57,806 | 55,422,463 |
| 2025-02-05 | 9.44 | 9.56 | 9.38 | 9.52 | +1.06% | 42,525 | 40,350,991 |
| 2025-01-27 | 9.68 | 9.73 | 9.42 | 9.42 | -1.67% | 40,045 | 38,317,039 |
| 2025-01-24 | 9.4 | 9.6 | 9.32 | 9.58 | +1.81% | 56,040 | 53,131,785 |
| 2025-01-23 | 9.5 | 9.68 | 9.41 | 9.41 | 0% | 68,415 | 65,368,944 |
| 2025-01-22 | 9.61 | 9.61 | 9.4 | 9.41 | -2.08% | 47,329 | 44,834,029 |
| 2025-01-21 | 9.69 | 9.75 | 9.53 | 9.61 | -0.72% | 52,442 | 50,353,890 |
| 2025-01-20 | 9.76 | 9.79 | 9.53 | 9.68 | -0.21% | 72,066 | 69,763,488 |
| 2025-01-17 | 9.71 | 9.76 | 9.6 | 9.7 | -0.61% | 52,631 | 50,947,697 |
| 2025-01-16 | 9.83 | 10.02 | 9.65 | 9.76 | -0.81% | 106,388 | 104,575,189 |
| 2025-01-15 | 9.6 | 10.33 | 9.54 | 9.84 | +2.5% | 150,529 | 149,190,984 |
| 2025-01-14 | 9.31 | 9.61 | 9.23 | 9.6 | +4.23% | 67,187 | 63,719,416 |
| 2025-01-13 | 9.18 | 9.23 | 8.89 | 9.21 | -0.43% | 52,183 | 47,491,830 |
| 2025-01-10 | 9.53 | 9.58 | 9.22 | 9.25 | -3.04% | 57,260 | 53,829,255 |
| 2025-01-09 | 9.5 | 9.65 | 9.47 | 9.54 | -0.31% | 48,367 | 46,240,932 |
| 2025-01-08 | 9.55 | 9.69 | 9.29 | 9.57 | +0.42% | 78,102 | 74,343,385 |
| 2025-01-07 | 9.4 | 9.55 | 9.29 | 9.53 | +1.17% | 67,575 | 63,626,340 |
| 2025-01-06 | 9.67 | 9.69 | 9.27 | 9.42 | -2.69% | 80,300 | 75,816,318 |
| 2025-01-03 | 10.21 | 10.21 | 9.56 | 9.68 | -3.87% | 104,683 | 102,823,310 |
| 2025-01-02 | 10.22 | 10.49 | 10.03 | 10.07 | -1.47% | 107,704 | 110,665,247 |
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：