股票概览
10.02
+0.5%
+0.05
9.95
开盘价
10.04
最高价
9.87
最低价
149,332
成交量
数据更新至: 2025-03-25
技术指标
9.97
MA5 (5日均线)
9.86
MA10 (10日均线)
9.79
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 | 9.95 | 10.04 | 9.87 | 10.02 | +0.5% | 149,332 | 149,131,805 |
| 2025-03-24 | 9.94 | 10.07 | 9.83 | 9.97 | +0.3% | 291,199 | 289,783,221 |
| 2025-03-21 | 9.9 | 10.09 | 9.88 | 9.94 | +0.3% | 328,149 | 327,547,058 |
| 2025-03-20 | 10 | 10.02 | 9.86 | 9.91 | -1% | 241,088 | 239,436,149 |
| 2025-03-19 | 9.84 | 10.08 | 9.82 | 10.01 | +1.62% | 529,782 | 529,119,104 |
| 2025-03-18 | 9.82 | 9.93 | 9.76 | 9.85 | +0.41% | 258,918 | 254,407,473 |
| 2025-03-17 | 9.87 | 9.93 | 9.8 | 9.81 | +0.1% | 285,898 | 281,413,526 |
| 2025-03-14 | 9.64 | 9.81 | 9.6 | 9.8 | +1.87% | 412,116 | 400,472,615 |
| 2025-03-13 | 9.67 | 9.74 | 9.54 | 9.62 | -0.52% | 338,865 | 326,008,456 |
| 2025-03-12 | 9.71 | 9.73 | 9.65 | 9.67 | -0.21% | 252,509 | 244,626,623 |
| 2025-03-11 | 9.64 | 9.71 | 9.58 | 9.69 | -0.21% | 239,826 | 230,977,421 |
| 2025-03-10 | 9.71 | 9.73 | 9.61 | 9.71 | 0% | 222,085 | 214,635,885 |
| 2025-03-07 | 9.88 | 10.12 | 9.66 | 9.71 | -1.62% | 387,901 | 381,681,593 |
| 2025-03-06 | 9.86 | 9.91 | 9.76 | 9.87 | -0.7% | 306,773 | 301,890,214 |
| 2025-03-05 | 9.54 | 10.06 | 9.43 | 9.94 | +4.41% | 564,485 | 551,555,698 |
| 2025-03-04 | 9.61 | 9.63 | 9.45 | 9.52 | -1.04% | 213,308 | 202,955,950 |
| 2025-03-03 | 9.5 | 9.78 | 9.48 | 9.62 | +0.94% | 270,239 | 261,043,643 |
| 2025-02-28 | 9.66 | 9.85 | 9.53 | 9.53 | -1.65% | 440,209 | 425,350,967 |
| 2025-02-27 | 9.89 | 9.92 | 9.64 | 9.69 | -1.92% | 282,233 | 274,915,642 |
| 2025-02-26 | 9.85 | 10.2 | 9.81 | 9.88 | +0.82% | 387,451 | 386,017,076 |
| 2025-02-25 | 10.03 | 10.05 | 9.76 | 9.8 | -2% | 356,673 | 351,437,713 |
| 2025-02-24 | 9.54 | 10.14 | 9.54 | 10 | +5.49% | 641,036 | 637,304,256 |
| 2025-02-21 | 9.5 | 9.6 | 9.45 | 9.48 | -0.32% | 239,988 | 228,260,293 |
| 2025-02-20 | 9.66 | 9.66 | 9.41 | 9.51 | -2.86% | 389,590 | 369,993,804 |
| 2025-02-19 | 9.14 | 9.84 | 9.14 | 9.79 | +7.58% | 765,176 | 728,414,236 |
| 2025-02-18 | 9.21 | 9.38 | 9.04 | 9.1 | -1.19% | 271,603 | 249,800,298 |
| 2025-02-17 | 9.35 | 9.36 | 9.16 | 9.21 | -1.5% | 163,286 | 150,756,004 |
| 2025-02-14 | 9.36 | 9.42 | 9.3 | 9.35 | 0% | 125,427 | 117,263,086 |
| 2025-02-13 | 9.39 | 9.49 | 9.34 | 9.35 | -0.32% | 146,890 | 138,158,908 |
| 2025-02-12 | 9.31 | 9.38 | 9.27 | 9.38 | +0.43% | 167,888 | 156,707,427 |
| 2025-02-11 | 9.37 | 9.37 | 9.26 | 9.34 | -0.11% | 110,936 | 103,175,600 |
| 2025-02-10 | 9.38 | 9.48 | 9.32 | 9.35 | -0.32% | 173,329 | 162,460,021 |
| 2025-02-07 | 9.27 | 9.47 | 9.22 | 9.38 | +1.19% | 202,095 | 189,366,360 |
| 2025-02-06 | 9.27 | 9.34 | 9.22 | 9.27 | -0.22% | 156,073 | 144,619,764 |
| 2025-02-05 | 9.58 | 9.62 | 9.26 | 9.29 | -2.82% | 171,443 | 160,627,824 |
| 2025-01-27 | 9.51 | 9.62 | 9.48 | 9.56 | +0.95% | 152,488 | 145,789,629 |
| 2025-01-24 | 9.27 | 9.53 | 9.22 | 9.47 | +2.27% | 168,094 | 158,473,527 |
| 2025-01-23 | 9.28 | 9.44 | 9.24 | 9.26 | +0.43% | 134,918 | 125,858,758 |
| 2025-01-22 | 9.22 | 9.24 | 9.12 | 9.22 | -0.22% | 86,555 | 79,484,173 |
| 2025-01-21 | 9.34 | 9.38 | 9.22 | 9.24 | -0.75% | 135,328 | 125,488,002 |
| 2025-01-20 | 9.34 | 9.46 | 9.3 | 9.31 | +0.32% | 113,633 | 106,588,419 |
| 2025-01-17 | 9.18 | 9.34 | 9.12 | 9.28 | +1.09% | 137,809 | 127,814,210 |
| 2025-01-16 | 9.24 | 9.37 | 9.15 | 9.18 | -0.54% | 124,611 | 115,151,243 |
| 2025-01-15 | 9.23 | 9.28 | 9.15 | 9.23 | -0.32% | 93,461 | 86,111,864 |
| 2025-01-14 | 9.08 | 9.29 | 9.08 | 9.26 | +2.09% | 139,861 | 128,758,537 |
| 2025-01-13 | 8.99 | 9.11 | 8.95 | 9.07 | +0.22% | 104,850 | 94,838,167 |
| 2025-01-10 | 9.09 | 9.19 | 9.04 | 9.05 | -0.44% | 102,566 | 93,414,466 |
| 2025-01-09 | 9.13 | 9.18 | 9.06 | 9.09 | -0.76% | 114,125 | 104,014,956 |
| 2025-01-08 | 9.33 | 9.39 | 9 | 9.16 | -2.24% | 250,155 | 228,627,859 |
| 2025-01-07 | 9.39 | 9.48 | 9.33 | 9.37 | -0.21% | 129,093 | 121,224,120 |
| 2025-01-06 | 9.42 | 9.47 | 9.33 | 9.39 | +0.64% | 143,990 | 135,297,560 |
| 2025-01-03 | 9.3 | 9.48 | 9.27 | 9.33 | +0.86% | 223,394 | 209,200,633 |
| 2025-01-02 | 9.46 | 9.54 | 9.19 | 9.25 | -2.43% | 180,632 | 169,046,213 |
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：