股票概览
9.88
+1.13%
+0.11
9.8
开盘价
9.91
最高价
9.72
最低价
103,757
成交量
数据更新至: 2025-03-25
技术指标
9.79
MA5 (5日均线)
9.71
MA10 (10日均线)
9.72
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 | 9.91 | 9.72 | 9.88 | +1.13% | 103,757 | 102,007,359 |
| 2025-03-24 | 9.77 | 9.81 | 9.66 | 9.77 | 0% | 78,210 | 76,201,791 |
| 2025-03-21 | 9.77 | 9.88 | 9.7 | 9.77 | +0.1% | 88,748 | 86,977,480 |
| 2025-03-20 | 9.74 | 9.84 | 9.73 | 9.76 | -0.31% | 66,728 | 65,274,112 |
| 2025-03-19 | 9.67 | 9.81 | 9.63 | 9.79 | +1.35% | 106,195 | 103,503,359 |
| 2025-03-18 | 9.68 | 9.69 | 9.58 | 9.66 | -0.1% | 64,543 | 62,090,164 |
| 2025-03-17 | 9.67 | 9.74 | 9.65 | 9.67 | 0% | 71,963 | 69,729,885 |
| 2025-03-14 | 9.6 | 9.67 | 9.54 | 9.67 | +0.94% | 102,306 | 98,426,779 |
| 2025-03-13 | 9.55 | 9.61 | 9.49 | 9.58 | +0.31% | 79,073 | 75,512,333 |
| 2025-03-12 | 9.5 | 9.56 | 9.43 | 9.55 | +0.84% | 79,721 | 75,702,626 |
| 2025-03-11 | 9.38 | 9.48 | 9.38 | 9.47 | -0.32% | 91,589 | 86,443,712 |
| 2025-03-10 | 9.71 | 9.74 | 9.46 | 9.5 | -2.46% | 163,669 | 156,514,129 |
| 2025-03-07 | 9.79 | 9.81 | 9.7 | 9.74 | -0.51% | 62,250 | 60,737,477 |
| 2025-03-06 | 9.75 | 9.83 | 9.73 | 9.79 | +0.41% | 68,800 | 67,355,317 |
| 2025-03-05 | 9.73 | 9.79 | 9.65 | 9.75 | -0.1% | 54,068 | 52,493,880 |
| 2025-03-04 | 9.66 | 9.78 | 9.65 | 9.76 | +0.62% | 63,933 | 62,121,214 |
| 2025-03-03 | 9.75 | 9.77 | 9.68 | 9.7 | -0.51% | 73,248 | 71,231,609 |
| 2025-02-28 | 9.81 | 9.89 | 9.71 | 9.75 | -0.81% | 75,041 | 73,367,310 |
| 2025-02-27 | 9.93 | 9.96 | 9.77 | 9.83 | -1.01% | 84,879 | 83,375,964 |
| 2025-02-26 | 9.89 | 9.94 | 9.86 | 9.93 | +0.51% | 65,088 | 64,419,475 |
| 2025-02-25 | 9.87 | 9.93 | 9.77 | 9.88 | +0.1% | 83,153 | 82,140,822 |
| 2025-02-24 | 9.92 | 10.08 | 9.87 | 9.87 | -1.2% | 128,578 | 127,852,582 |
| 2025-02-21 | 9.99 | 10.02 | 9.92 | 9.99 | +0.5% | 104,976 | 104,650,485 |
| 2025-02-20 | 10.05 | 10.08 | 9.91 | 9.94 | -1.19% | 91,466 | 91,060,905 |
| 2025-02-19 | 10.08 | 10.21 | 10 | 10.06 | -1.18% | 109,412 | 110,146,394 |
| 2025-02-18 | 10.21 | 10.31 | 10.08 | 10.18 | +1.29% | 179,151 | 182,712,497 |
| 2025-02-17 | 10.05 | 10.07 | 9.92 | 10.05 | 0% | 69,664 | 69,714,685 |
| 2025-02-14 | 10.15 | 10.16 | 10.01 | 10.05 | -0.89% | 61,140 | 61,608,621 |
| 2025-02-13 | 10.12 | 10.19 | 10.09 | 10.14 | +0.2% | 73,728 | 74,817,991 |
| 2025-02-12 | 9.99 | 10.12 | 9.95 | 10.12 | +1.2% | 76,908 | 77,404,830 |
| 2025-02-11 | 9.98 | 10.02 | 9.9 | 10 | +0.3% | 77,708 | 77,386,285 |
| 2025-02-10 | 10 | 10.14 | 9.91 | 9.97 | +0.91% | 99,257 | 99,219,537 |
| 2025-02-07 | 9.84 | 9.96 | 9.76 | 9.88 | +0.41% | 90,426 | 89,275,190 |
| 2025-02-06 | 9.73 | 9.85 | 9.65 | 9.84 | +0.82% | 72,911 | 71,186,167 |
| 2025-02-05 | 9.84 | 9.87 | 9.71 | 9.76 | -0.51% | 68,927 | 67,372,821 |
| 2025-01-27 | 9.69 | 9.88 | 9.67 | 9.81 | +1.24% | 90,558 | 88,646,586 |
| 2025-01-24 | 9.63 | 9.74 | 9.62 | 9.69 | +0.52% | 65,497 | 63,378,995 |
| 2025-01-23 | 9.69 | 9.83 | 9.64 | 9.64 | -0.1% | 81,479 | 79,312,376 |
| 2025-01-22 | 9.56 | 9.68 | 9.49 | 9.65 | +0.63% | 62,821 | 60,297,309 |
| 2025-01-21 | 9.69 | 9.7 | 9.54 | 9.59 | -0.52% | 44,929 | 43,053,434 |
| 2025-01-20 | 9.61 | 9.73 | 9.61 | 9.64 | +0.52% | 60,075 | 58,062,018 |
| 2025-01-17 | 9.58 | 9.64 | 9.55 | 9.59 | -0.31% | 60,924 | 58,458,082 |
| 2025-01-16 | 9.62 | 9.76 | 9.57 | 9.62 | -0.21% | 62,742 | 60,602,917 |
| 2025-01-15 | 9.71 | 9.73 | 9.6 | 9.64 | -1.13% | 75,179 | 72,557,420 |
| 2025-01-14 | 9.62 | 9.79 | 9.59 | 9.75 | +0.93% | 107,724 | 104,533,022 |
| 2025-01-13 | 9.5 | 9.66 | 9.48 | 9.66 | +1.68% | 64,801 | 62,074,196 |
| 2025-01-10 | 9.56 | 9.6 | 9.5 | 9.5 | -0.63% | 58,165 | 55,550,874 |
| 2025-01-09 | 9.61 | 9.71 | 9.55 | 9.56 | -1.44% | 67,486 | 65,023,678 |
| 2025-01-08 | 9.68 | 9.75 | 9.51 | 9.7 | +0.1% | 84,420 | 81,288,473 |
| 2025-01-07 | 9.85 | 9.88 | 9.61 | 9.69 | -1.62% | 82,751 | 80,392,226 |
| 2025-01-06 | 9.88 | 9.88 | 9.7 | 9.85 | +0.41% | 76,275 | 74,530,398 |
| 2025-01-03 | 9.85 | 10.09 | 9.78 | 9.81 | -0.41% | 97,524 | 96,720,864 |
| 2025-01-02 | 10.12 | 10.18 | 9.79 | 9.85 | -2.67% | 115,166 | 114,854,232 |
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：