股票概览
9.69
0%
0
9.7
开盘价
9.73
最高价
9.63
最低价
137,246
成交量
数据更新至: 2025-03-25
技术指标
9.77
MA5 (5日均线)
9.76
MA10 (10日均线)
9.74
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 | 9.7 | 9.73 | 9.63 | 9.69 | 0% | 137,246 | 132,805,891 |
| 2025-03-24 | 9.67 | 9.7 | 9.58 | 9.69 | +0.31% | 307,274 | 296,187,409 |
| 2025-03-21 | 9.82 | 9.89 | 9.66 | 9.66 | -2.03% | 405,395 | 395,543,740 |
| 2025-03-20 | 9.99 | 10.1 | 9.84 | 9.86 | -0.7% | 443,050 | 440,599,090 |
| 2025-03-19 | 9.85 | 10.02 | 9.82 | 9.93 | +0.91% | 575,860 | 571,657,786 |
| 2025-03-18 | 9.83 | 9.88 | 9.81 | 9.84 | +0.51% | 312,877 | 307,940,236 |
| 2025-03-17 | 9.89 | 9.9 | 9.78 | 9.79 | -0.61% | 399,043 | 391,801,078 |
| 2025-03-14 | 9.59 | 9.91 | 9.59 | 9.85 | +2.71% | 771,435 | 755,075,447 |
| 2025-03-13 | 9.62 | 9.71 | 9.53 | 9.59 | -0.62% | 311,158 | 298,727,069 |
| 2025-03-12 | 9.59 | 9.74 | 9.56 | 9.65 | +0.63% | 448,093 | 432,324,394 |
| 2025-03-11 | 9.51 | 9.59 | 9.45 | 9.59 | +0.42% | 396,996 | 377,694,499 |
| 2025-03-10 | 9.64 | 9.65 | 9.52 | 9.55 | -0.93% | 386,558 | 369,674,302 |
| 2025-03-07 | 9.78 | 9.79 | 9.63 | 9.64 | -2.03% | 489,729 | 474,722,818 |
| 2025-03-06 | 9.72 | 9.87 | 9.67 | 9.84 | +1.86% | 585,813 | 573,722,844 |
| 2025-03-05 | 9.68 | 9.71 | 9.6 | 9.66 | -0.51% | 340,695 | 328,964,609 |
| 2025-03-04 | 9.6 | 9.74 | 9.57 | 9.71 | +0.83% | 362,180 | 350,201,720 |
| 2025-03-03 | 9.72 | 9.78 | 9.59 | 9.63 | -0.93% | 628,756 | 609,756,291 |
| 2025-02-28 | 9.94 | 10.06 | 9.69 | 9.72 | -2.51% | 686,153 | 676,801,018 |
| 2025-02-27 | 9.97 | 10.03 | 9.81 | 9.97 | -0.3% | 698,011 | 692,432,901 |
| 2025-02-26 | 9.79 | 10 | 9.77 | 10 | +1.83% | 596,139 | 588,444,027 |
| 2025-02-25 | 9.91 | 9.93 | 9.78 | 9.82 | -1.41% | 415,073 | 408,891,500 |
| 2025-02-24 | 9.96 | 10.06 | 9.93 | 9.96 | -0.3% | 452,508 | 451,763,232 |
| 2025-02-21 | 9.73 | 10.03 | 9.68 | 9.99 | +2.67% | 721,908 | 714,918,075 |
| 2025-02-20 | 9.77 | 9.8 | 9.68 | 9.73 | -0.41% | 319,007 | 310,719,704 |
| 2025-02-19 | 9.73 | 9.82 | 9.69 | 9.77 | +0.72% | 409,307 | 399,246,553 |
| 2025-02-18 | 10 | 10 | 9.67 | 9.7 | -3% | 597,747 | 589,152,134 |
| 2025-02-17 | 10.1 | 10.13 | 9.94 | 10 | -0.1% | 628,056 | 629,189,582 |
| 2025-02-14 | 9.96 | 10.05 | 9.95 | 10.01 | +0.2% | 318,778 | 318,803,508 |
| 2025-02-13 | 10.07 | 10.13 | 9.97 | 9.99 | -0.79% | 420,508 | 421,827,094 |
| 2025-02-12 | 9.95 | 10.08 | 9.92 | 10.07 | +1.21% | 356,600 | 356,008,076 |
| 2025-02-11 | 10.02 | 10.03 | 9.86 | 9.95 | -0.7% | 361,535 | 358,913,011 |
| 2025-02-10 | 10.01 | 10.07 | 9.95 | 10.02 | +0.3% | 404,855 | 405,427,050 |
| 2025-02-07 | 9.81 | 10.14 | 9.79 | 9.99 | +1.52% | 723,213 | 722,469,575 |
| 2025-02-06 | 9.71 | 9.85 | 9.65 | 9.84 | +1.03% | 446,312 | 435,879,326 |
| 2025-02-05 | 9.8 | 9.85 | 9.69 | 9.74 | 0% | 351,301 | 342,698,076 |
| 2025-01-27 | 9.93 | 9.99 | 9.71 | 9.74 | -1.72% | 348,292 | 342,309,970 |
| 2025-01-24 | 9.86 | 10.02 | 9.85 | 9.91 | +0.3% | 388,168 | 385,628,596 |
| 2025-01-23 | 9.94 | 10.16 | 9.88 | 9.88 | +0.82% | 617,593 | 617,989,169 |
| 2025-01-22 | 9.84 | 9.85 | 9.73 | 9.8 | -0.2% | 227,181 | 222,071,463 |
| 2025-01-21 | 9.88 | 9.92 | 9.79 | 9.82 | -0.1% | 277,618 | 273,406,213 |
| 2025-01-20 | 9.84 | 9.97 | 9.8 | 9.83 | +0.51% | 347,777 | 343,398,742 |
| 2025-01-17 | 9.74 | 9.85 | 9.72 | 9.78 | -0.1% | 282,914 | 276,983,637 |
| 2025-01-16 | 9.88 | 9.95 | 9.71 | 9.79 | -0.41% | 313,595 | 307,869,985 |
| 2025-01-15 | 9.85 | 9.9 | 9.76 | 9.83 | -0.51% | 369,272 | 363,017,348 |
| 2025-01-14 | 9.62 | 9.92 | 9.55 | 9.88 | +3.56% | 606,278 | 594,088,670 |
| 2025-01-13 | 9.38 | 9.56 | 9.33 | 9.54 | +0.74% | 329,168 | 312,174,331 |
| 2025-01-10 | 9.65 | 9.7 | 9.46 | 9.47 | -1.76% | 302,417 | 289,854,308 |
| 2025-01-09 | 9.73 | 9.81 | 9.61 | 9.64 | -0.92% | 280,932 | 272,744,860 |
| 2025-01-08 | 9.77 | 9.83 | 9.5 | 9.73 | -0.71% | 541,608 | 522,122,051 |
| 2025-01-07 | 9.77 | 9.86 | 9.66 | 9.8 | +0.41% | 375,797 | 366,829,558 |
| 2025-01-06 | 9.7 | 9.83 | 9.68 | 9.76 | +0.1% | 395,963 | 386,340,936 |
| 2025-01-03 | 10.05 | 10.09 | 9.74 | 9.75 | -2.5% | 614,191 | 606,382,327 |
| 2025-01-02 | 10.5 | 10.56 | 9.88 | 10 | -5.3% | 1,026,653 | 1,045,592,148 |
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：