股票概览
9.62
+0.21%
+0.02
9.61
开盘价
9.64
最高价
9.55
最低价
43,896
成交量
数据更新至: 2025-03-25
技术指标
9.63
MA5 (5日均线)
9.81
MA10 (10日均线)
9.73
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 | 9.64 | 9.55 | 9.62 | +0.21% | 43,896 | 42,162,435 |
| 2025-03-24 | 9.59 | 9.74 | 9.5 | 9.6 | 0% | 113,372 | 108,833,864 |
| 2025-03-21 | 9.69 | 9.8 | 9.56 | 9.6 | -1.03% | 130,784 | 126,495,876 |
| 2025-03-20 | 9.61 | 9.81 | 9.61 | 9.7 | +0.62% | 130,397 | 126,507,675 |
| 2025-03-19 | 9.76 | 9.79 | 9.6 | 9.64 | -1.23% | 145,411 | 140,348,106 |
| 2025-03-18 | 9.82 | 9.87 | 9.73 | 9.76 | -0.81% | 170,131 | 166,621,594 |
| 2025-03-17 | 9.91 | 10.07 | 9.82 | 9.84 | -1.01% | 245,263 | 242,913,872 |
| 2025-03-14 | 10.14 | 10.21 | 9.69 | 9.94 | -1.97% | 323,667 | 320,540,309 |
| 2025-03-13 | 10.26 | 10.49 | 10.03 | 10.14 | -1.07% | 277,788 | 283,489,497 |
| 2025-03-12 | 10.27 | 10.35 | 9.95 | 10.25 | -0.1% | 389,600 | 395,622,967 |
| 2025-03-11 | 9.46 | 10.47 | 9.32 | 10.26 | +7.77% | 556,651 | 560,456,934 |
| 2025-03-10 | 9.39 | 9.6 | 9.32 | 9.52 | +2.37% | 143,057 | 135,382,133 |
| 2025-03-07 | 9.43 | 9.44 | 9.29 | 9.3 | -1.8% | 71,668 | 66,852,500 |
| 2025-03-06 | 9.4 | 9.48 | 9.28 | 9.47 | +1.18% | 121,782 | 114,133,981 |
| 2025-03-05 | 9.59 | 9.59 | 9.34 | 9.36 | -2.3% | 100,060 | 94,277,647 |
| 2025-03-04 | 9.53 | 9.6 | 9.48 | 9.58 | +0.31% | 53,406 | 50,990,978 |
| 2025-03-03 | 9.62 | 9.72 | 9.54 | 9.55 | -0.52% | 81,665 | 78,516,658 |
| 2025-02-28 | 9.85 | 9.87 | 9.55 | 9.6 | -3.03% | 188,177 | 181,403,725 |
| 2025-02-27 | 9.91 | 9.97 | 9.8 | 9.9 | +0.2% | 73,759 | 72,974,803 |
| 2025-02-26 | 9.73 | 9.89 | 9.66 | 9.88 | +2.17% | 94,534 | 92,972,616 |
| 2025-02-25 | 9.67 | 9.74 | 9.6 | 9.67 | -0.62% | 55,440 | 53,697,041 |
| 2025-02-24 | 9.63 | 9.95 | 9.63 | 9.73 | +1.04% | 99,304 | 96,986,634 |
| 2025-02-21 | 9.53 | 9.8 | 9.51 | 9.63 | +1.58% | 114,793 | 110,984,401 |
| 2025-02-20 | 9.5 | 9.55 | 9.44 | 9.48 | -0.52% | 46,590 | 44,228,879 |
| 2025-02-19 | 9.52 | 9.59 | 9.46 | 9.53 | +0.21% | 47,708 | 45,403,284 |
| 2025-02-18 | 9.65 | 9.68 | 9.49 | 9.51 | -1.45% | 57,627 | 55,185,418 |
| 2025-02-17 | 9.81 | 9.89 | 9.6 | 9.65 | -1.53% | 93,722 | 90,737,990 |
| 2025-02-14 | 9.72 | 9.85 | 9.71 | 9.8 | -0.1% | 48,674 | 47,540,207 |
| 2025-02-13 | 9.83 | 9.92 | 9.78 | 9.81 | -0.41% | 63,206 | 62,263,667 |
| 2025-02-12 | 9.78 | 9.88 | 9.7 | 9.85 | +0.92% | 49,272 | 48,166,675 |
| 2025-02-11 | 9.94 | 9.99 | 9.69 | 9.76 | -1.51% | 54,376 | 53,045,830 |
| 2025-02-10 | 9.81 | 10.02 | 9.72 | 9.91 | +1.64% | 70,271 | 69,588,491 |
| 2025-02-07 | 9.58 | 9.86 | 9.43 | 9.75 | +1.77% | 65,582 | 63,924,475 |
| 2025-02-06 | 9.5 | 9.63 | 9.43 | 9.58 | +0.52% | 53,332 | 50,897,342 |
| 2025-02-05 | 9.82 | 9.85 | 9.47 | 9.53 | -2.26% | 62,608 | 60,206,034 |
| 2025-01-27 | 9.8 | 9.96 | 9.75 | 9.75 | -0.51% | 51,664 | 50,911,805 |
| 2025-01-24 | 9.72 | 9.88 | 9.64 | 9.8 | +0.82% | 51,109 | 49,967,878 |
| 2025-01-23 | 9.66 | 9.86 | 9.65 | 9.72 | +1.14% | 62,176 | 60,671,480 |
| 2025-01-22 | 9.79 | 9.84 | 9.55 | 9.61 | -2.14% | 47,450 | 45,696,412 |
| 2025-01-21 | 9.91 | 9.99 | 9.8 | 9.82 | -0.81% | 53,982 | 53,432,657 |
| 2025-01-20 | 9.76 | 10.07 | 9.67 | 9.9 | +1.43% | 69,471 | 68,540,787 |
| 2025-01-17 | 9.71 | 9.8 | 9.62 | 9.76 | +0.41% | 39,228 | 38,149,376 |
| 2025-01-16 | 9.7 | 9.89 | 9.66 | 9.72 | +0.52% | 59,899 | 58,541,241 |
| 2025-01-15 | 9.59 | 9.72 | 9.42 | 9.67 | +0.83% | 78,237 | 75,115,069 |
| 2025-01-14 | 9.5 | 9.66 | 9.4 | 9.59 | +1.16% | 88,128 | 84,114,122 |
| 2025-01-13 | 9.33 | 9.51 | 9.23 | 9.48 | +1.61% | 60,019 | 56,608,599 |
| 2025-01-10 | 9.49 | 9.55 | 9.33 | 9.33 | -1.58% | 50,318 | 47,339,956 |
| 2025-01-09 | 9.61 | 9.64 | 9.47 | 9.48 | -1.46% | 44,737 | 42,631,895 |
| 2025-01-08 | 9.66 | 9.72 | 9.45 | 9.62 | -0.62% | 62,967 | 60,339,061 |
| 2025-01-07 | 9.99 | 10.06 | 9.65 | 9.68 | -3.39% | 85,116 | 83,194,702 |
| 2025-01-06 | 9.81 | 10.07 | 9.69 | 10.02 | +2.45% | 76,055 | 75,286,529 |
| 2025-01-03 | 9.82 | 10.08 | 9.75 | 9.78 | -0.41% | 70,222 | 69,441,587 |
| 2025-01-02 | 10.09 | 10.17 | 9.74 | 9.82 | -2.77% | 68,287 | 67,992,622 |
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：