股票概览
9.76
-1.31%
-0.13
9.8
开盘价
10.04
最高价
9.65
最低价
278,716
成交量
数据更新至: 2025-03-25
技术指标
9.72
MA5 (5日均线)
9.72
MA10 (10日均线)
9.07
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 | 9.8 | 10.04 | 9.65 | 9.76 | -1.31% | 278,716 | 272,931,140 |
| 2025-03-24 | 9.71 | 10.1 | 9.57 | 9.89 | +1.96% | 531,478 | 522,552,592 |
| 2025-03-21 | 9.49 | 10.15 | 9.45 | 9.7 | +1.78% | 582,500 | 572,938,007 |
| 2025-03-20 | 9.53 | 9.69 | 9.36 | 9.53 | -2.16% | 460,682 | 437,641,383 |
| 2025-03-19 | 9.8 | 9.93 | 9.65 | 9.74 | -1.52% | 311,945 | 303,839,932 |
| 2025-03-18 | 9.47 | 9.97 | 9.39 | 9.89 | +4.55% | 664,349 | 648,199,167 |
| 2025-03-17 | 9.5 | 9.71 | 9.45 | 9.46 | -2.17% | 503,071 | 479,779,231 |
| 2025-03-14 | 10.09 | 10.22 | 9.58 | 9.67 | -0.72% | 669,616 | 653,732,913 |
| 2025-03-13 | 9.91 | 10.03 | 9.53 | 9.74 | -1.22% | 636,206 | 617,535,905 |
| 2025-03-12 | 9.72 | 10.4 | 9.7 | 9.86 | +1.13% | 988,084 | 987,761,212 |
| 2025-03-11 | 9.21 | 9.95 | 9.1 | 9.75 | +5.86% | 1,043,314 | 992,518,598 |
| 2025-03-10 | 9.3 | 9.6 | 9.06 | 9.21 | +2.11% | 1,294,443 | 1,208,250,061 |
| 2025-03-07 | 8.3 | 9.02 | 8.3 | 9.02 | +10% | 755,840 | 674,928,684 |
| 2025-03-06 | 8.14 | 8.23 | 8.07 | 8.2 | +0.74% | 164,214 | 133,890,180 |
| 2025-03-05 | 8.08 | 8.15 | 7.94 | 8.14 | +0.74% | 120,029 | 96,648,552 |
| 2025-03-04 | 7.89 | 8.09 | 7.86 | 8.08 | +2.67% | 138,948 | 110,999,939 |
| 2025-03-03 | 7.88 | 8 | 7.86 | 7.87 | +0.13% | 114,948 | 91,271,992 |
| 2025-02-28 | 7.92 | 7.98 | 7.82 | 7.86 | -1.26% | 112,853 | 89,136,706 |
| 2025-02-27 | 8.08 | 8.09 | 7.86 | 7.96 | -1.12% | 154,339 | 122,492,158 |
| 2025-02-26 | 7.96 | 8.07 | 7.95 | 8.05 | +1.39% | 128,095 | 102,679,958 |
| 2025-02-25 | 8.08 | 8.14 | 7.92 | 7.94 | -1.85% | 152,778 | 122,457,734 |
| 2025-02-24 | 8.13 | 8.16 | 8 | 8.09 | -0.86% | 144,144 | 116,759,681 |
| 2025-02-21 | 8.32 | 8.34 | 8.13 | 8.16 | -1.33% | 153,565 | 125,817,555 |
| 2025-02-20 | 8.25 | 8.34 | 8.21 | 8.27 | +0.36% | 112,069 | 92,792,785 |
| 2025-02-19 | 8.17 | 8.34 | 8.15 | 8.24 | +0.73% | 133,256 | 109,822,212 |
| 2025-02-18 | 8.2 | 8.3 | 8.15 | 8.18 | -0.37% | 116,024 | 95,218,943 |
| 2025-02-17 | 8.35 | 8.38 | 8.16 | 8.21 | -2.15% | 147,656 | 121,213,436 |
| 2025-02-14 | 8.35 | 8.42 | 8.31 | 8.39 | +0.72% | 103,072 | 86,303,690 |
| 2025-02-13 | 8.4 | 8.47 | 8.31 | 8.33 | -1.19% | 100,680 | 84,357,901 |
| 2025-02-12 | 8.52 | 8.54 | 8.3 | 8.43 | -1.52% | 174,018 | 146,410,697 |
| 2025-02-11 | 8.52 | 8.69 | 8.52 | 8.56 | +0.59% | 173,461 | 149,142,722 |
| 2025-02-10 | 8.53 | 8.6 | 8.47 | 8.51 | +0.12% | 141,359 | 120,467,039 |
| 2025-02-07 | 8.42 | 8.57 | 8.37 | 8.5 | +0.71% | 195,025 | 165,763,146 |
| 2025-02-06 | 8.4 | 8.49 | 8.35 | 8.44 | +0.12% | 159,458 | 134,052,232 |
| 2025-02-05 | 8.38 | 8.45 | 8.3 | 8.43 | +2.31% | 173,959 | 145,904,334 |
| 2025-01-27 | 8.27 | 8.38 | 8.21 | 8.24 | -0.48% | 100,808 | 83,659,306 |
| 2025-01-24 | 8.23 | 8.32 | 8.17 | 8.28 | +0.61% | 99,810 | 82,265,732 |
| 2025-01-23 | 8.33 | 8.42 | 8.21 | 8.23 | -0.6% | 115,638 | 96,195,168 |
| 2025-01-22 | 8.17 | 8.34 | 8.17 | 8.28 | +0.61% | 138,557 | 114,654,630 |
| 2025-01-21 | 8.31 | 8.31 | 8.15 | 8.23 | -0.48% | 99,062 | 81,342,435 |
| 2025-01-20 | 8.31 | 8.35 | 8.23 | 8.27 | -0.72% | 151,575 | 125,593,773 |
| 2025-01-17 | 8.35 | 8.36 | 8.26 | 8.33 | -0.83% | 134,132 | 111,509,833 |
| 2025-01-16 | 8.2 | 8.41 | 8.2 | 8.4 | +2.82% | 210,791 | 175,850,395 |
| 2025-01-15 | 8.28 | 8.38 | 8.12 | 8.17 | -1.8% | 129,697 | 106,251,973 |
| 2025-01-14 | 8.18 | 8.32 | 8.09 | 8.32 | +1.46% | 198,904 | 163,780,723 |
| 2025-01-13 | 7.75 | 8.33 | 7.69 | 8.2 | +4.86% | 286,484 | 232,917,736 |
| 2025-01-10 | 7.95 | 8.09 | 7.81 | 7.82 | -2.25% | 95,255 | 75,311,982 |
| 2025-01-09 | 7.91 | 8.05 | 7.87 | 8 | +0.25% | 98,153 | 78,395,919 |
| 2025-01-08 | 8.15 | 8.17 | 7.8 | 7.98 | -2.56% | 169,924 | 135,197,856 |
| 2025-01-07 | 7.96 | 8.21 | 7.88 | 8.19 | +2.12% | 173,646 | 140,618,782 |
| 2025-01-06 | 7.75 | 8.23 | 7.66 | 8.02 | +4.16% | 271,068 | 217,121,846 |
| 2025-01-03 | 7.81 | 7.98 | 7.68 | 7.7 | -1.16% | 146,645 | 114,814,504 |
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：