股票概览
9.68
-0.21%
-0.02
9.66
开盘价
9.75
最高价
9.51
最低价
20,387
成交量
数据更新至: 2025-03-25
技术指标
9.87
MA5 (5日均线)
9.90
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 | 9.66 | 9.75 | 9.51 | 9.68 | -0.21% | 20,387 | 19,634,408 |
| 2025-03-24 | 9.85 | 9.95 | 9.55 | 9.7 | -1.32% | 44,815 | 43,553,751 |
| 2025-03-21 | 9.95 | 10.07 | 9.82 | 9.83 | -1.99% | 29,749 | 29,518,401 |
| 2025-03-20 | 10.11 | 10.16 | 9.99 | 10.03 | -0.69% | 30,915 | 31,135,188 |
| 2025-03-19 | 10.11 | 10.23 | 10.04 | 10.1 | -0.59% | 44,891 | 45,523,741 |
| 2025-03-18 | 10.05 | 10.21 | 10 | 10.16 | +0.59% | 45,452 | 45,980,311 |
| 2025-03-17 | 10.15 | 10.28 | 10.02 | 10.1 | +0.2% | 47,692 | 48,236,942 |
| 2025-03-14 | 9.65 | 10.12 | 9.65 | 10.08 | +4.02% | 68,777 | 68,180,846 |
| 2025-03-13 | 9.57 | 9.78 | 9.55 | 9.69 | +0.31% | 30,809 | 29,711,758 |
| 2025-03-12 | 9.67 | 9.8 | 9.62 | 9.66 | -0.1% | 28,537 | 27,642,941 |
| 2025-03-11 | 9.48 | 9.67 | 9.42 | 9.67 | +1.36% | 28,735 | 27,468,386 |
| 2025-03-10 | 9.5 | 9.62 | 9.5 | 9.54 | -0.31% | 29,247 | 27,918,014 |
| 2025-03-07 | 9.64 | 9.64 | 9.48 | 9.57 | -0.62% | 32,389 | 30,920,187 |
| 2025-03-06 | 9.55 | 9.65 | 9.52 | 9.63 | +0.63% | 29,525 | 28,324,063 |
| 2025-03-05 | 9.55 | 9.66 | 9.45 | 9.57 | -1.44% | 38,596 | 36,799,988 |
| 2025-03-04 | 9.41 | 9.99 | 9.41 | 9.71 | +2.21% | 54,798 | 53,403,725 |
| 2025-03-03 | 9.41 | 9.64 | 9.37 | 9.5 | +0.85% | 38,570 | 36,741,757 |
| 2025-02-28 | 9.63 | 9.67 | 9.4 | 9.42 | -2.08% | 41,381 | 39,194,210 |
| 2025-02-27 | 9.5 | 9.65 | 9.49 | 9.62 | +0.73% | 38,477 | 36,843,678 |
| 2025-02-26 | 9.45 | 9.61 | 9.45 | 9.55 | +1.6% | 35,442 | 33,859,314 |
| 2025-02-25 | 9.38 | 9.53 | 9.34 | 9.4 | -0.74% | 32,737 | 30,936,717 |
| 2025-02-24 | 9.56 | 9.56 | 9.38 | 9.47 | -0.32% | 29,138 | 27,635,864 |
| 2025-02-21 | 9.62 | 9.63 | 9.4 | 9.5 | -1.04% | 41,618 | 39,469,671 |
| 2025-02-20 | 9.45 | 9.69 | 9.28 | 9.6 | +1.69% | 42,942 | 40,877,370 |
| 2025-02-19 | 9.33 | 9.46 | 9.21 | 9.44 | +2.05% | 31,557 | 29,541,709 |
| 2025-02-18 | 9.67 | 9.68 | 9.21 | 9.25 | -4.34% | 38,177 | 36,040,530 |
| 2025-02-17 | 9.57 | 9.68 | 9.49 | 9.67 | +1.9% | 50,733 | 48,660,570 |
| 2025-02-14 | 9.57 | 9.65 | 9.46 | 9.49 | -0.63% | 41,598 | 39,589,730 |
| 2025-02-13 | 9.69 | 9.7 | 9.53 | 9.55 | -1.34% | 45,414 | 43,585,755 |
| 2025-02-12 | 9.54 | 9.7 | 9.54 | 9.68 | +1.89% | 65,876 | 63,458,940 |
| 2025-02-11 | 9.46 | 9.54 | 9.41 | 9.5 | +0.42% | 51,281 | 48,628,672 |
| 2025-02-10 | 9.3 | 9.47 | 9.24 | 9.46 | +1.83% | 54,750 | 51,198,253 |
| 2025-02-07 | 9.1 | 9.4 | 9.06 | 9.29 | +2.2% | 63,154 | 58,478,894 |
| 2025-02-06 | 9.04 | 9.1 | 8.94 | 9.09 | +0.55% | 40,687 | 36,778,774 |
| 2025-02-05 | 9.18 | 9.2 | 8.91 | 9.04 | -0.77% | 46,742 | 42,111,983 |
| 2025-01-27 | 9.35 | 9.35 | 9.09 | 9.11 | -1.3% | 35,426 | 32,509,765 |
| 2025-01-24 | 9.13 | 9.23 | 9.03 | 9.23 | +1.1% | 52,886 | 48,463,766 |
| 2025-01-23 | 9.42 | 9.47 | 9.11 | 9.13 | -1.4% | 71,714 | 66,624,555 |
| 2025-01-22 | 9.63 | 9.63 | 9.23 | 9.26 | -4.44% | 87,206 | 81,289,135 |
| 2025-01-21 | 9.64 | 9.74 | 9.46 | 9.69 | -0.21% | 102,543 | 98,319,079 |
| 2025-01-20 | 9.37 | 9.73 | 9.35 | 9.71 | +4.3% | 136,808 | 131,404,119 |
| 2025-01-17 | 9.5 | 9.56 | 9.21 | 9.31 | -3.12% | 84,655 | 79,156,672 |
| 2025-01-16 | 9.35 | 9.94 | 9.29 | 9.61 | +3.78% | 135,796 | 131,008,794 |
| 2025-01-15 | 9.31 | 9.44 | 9.21 | 9.26 | -1.17% | 77,978 | 72,606,772 |
| 2025-01-14 | 8.88 | 9.39 | 8.83 | 9.37 | +5.52% | 103,875 | 95,290,130 |
| 2025-01-13 | 9.23 | 9.3 | 8.81 | 8.88 | -7.4% | 129,214 | 115,979,497 |
| 2025-01-10 | 9.94 | 10.11 | 9.5 | 9.59 | -3.13% | 157,297 | 152,726,592 |
| 2025-01-09 | 10.15 | 10.25 | 9.9 | 9.9 | -6.07% | 242,328 | 243,527,454 |
| 2025-01-08 | 10.28 | 11.11 | 9.82 | 10.54 | +2.03% | 342,769 | 353,500,164 |
| 2025-01-07 | 10.31 | 10.33 | 9.87 | 10.33 | +10.01% | 287,896 | 293,770,015 |
| 2025-01-06 | 9.39 | 9.39 | 9.39 | 9.39 | +9.95% | 29,908 | 28,083,612 |
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：