股票概览
9.76
+0.51%
+0.05
9.72
开盘价
9.77
最高价
9.69
最低价
44,044
成交量
数据更新至: 2025-03-25
技术指标
9.75
MA5 (5日均线)
9.77
MA10 (10日均线)
9.85
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 | 9.72 | 9.77 | 9.69 | 9.76 | +0.51% | 44,044 | 42,854,248 |
| 2025-03-24 | 9.7 | 9.79 | 9.63 | 9.71 | +0.1% | 114,709 | 111,421,036 |
| 2025-03-21 | 9.76 | 9.82 | 9.65 | 9.7 | -0.72% | 103,298 | 100,531,603 |
| 2025-03-20 | 9.81 | 9.92 | 9.76 | 9.77 | -0.41% | 91,630 | 89,944,893 |
| 2025-03-19 | 9.81 | 9.84 | 9.75 | 9.81 | 0% | 56,047 | 54,809,600 |
| 2025-03-18 | 9.81 | 9.83 | 9.72 | 9.81 | +0.2% | 74,349 | 72,768,381 |
| 2025-03-17 | 9.82 | 9.89 | 9.76 | 9.79 | -0.31% | 95,149 | 93,306,277 |
| 2025-03-14 | 9.73 | 9.92 | 9.73 | 9.82 | +0.61% | 145,706 | 143,247,945 |
| 2025-03-13 | 9.79 | 9.83 | 9.69 | 9.76 | -0.41% | 83,245 | 81,183,714 |
| 2025-03-12 | 9.72 | 9.84 | 9.66 | 9.8 | +1.14% | 85,208 | 83,200,553 |
| 2025-03-11 | 9.68 | 9.74 | 9.58 | 9.69 | -0.82% | 82,316 | 79,521,626 |
| 2025-03-10 | 9.69 | 9.84 | 9.64 | 9.77 | +0.62% | 83,330 | 81,009,343 |
| 2025-03-07 | 9.92 | 9.94 | 9.67 | 9.71 | -2.12% | 88,935 | 86,844,719 |
| 2025-03-06 | 9.75 | 9.94 | 9.7 | 9.92 | +1.74% | 82,613 | 81,297,424 |
| 2025-03-05 | 9.87 | 9.89 | 9.64 | 9.75 | -1.12% | 89,594 | 86,993,462 |
| 2025-03-04 | 9.82 | 10 | 9.78 | 9.86 | 0% | 86,963 | 86,083,207 |
| 2025-03-03 | 10.05 | 10.12 | 9.8 | 9.86 | -2.38% | 123,711 | 122,871,734 |
| 2025-02-28 | 10.22 | 10.32 | 10.05 | 10.1 | -1.56% | 70,655 | 71,866,458 |
| 2025-02-27 | 10.35 | 10.42 | 10.23 | 10.26 | -1.16% | 83,181 | 85,796,677 |
| 2025-02-26 | 10.5 | 10.84 | 10.34 | 10.38 | -0.95% | 127,565 | 133,753,582 |
| 2025-02-25 | 10.53 | 10.58 | 10.38 | 10.48 | -0.85% | 81,391 | 85,288,001 |
| 2025-02-24 | 10.61 | 10.83 | 10.38 | 10.57 | -0.47% | 129,740 | 137,316,177 |
| 2025-02-21 | 10.64 | 10.68 | 10.2 | 10.62 | +0.09% | 149,986 | 156,763,607 |
| 2025-02-20 | 10.6 | 10.71 | 10.39 | 10.61 | +0.09% | 75,126 | 79,226,525 |
| 2025-02-19 | 10.75 | 10.78 | 10.53 | 10.6 | -1.76% | 74,105 | 78,844,027 |
| 2025-02-18 | 11 | 11.05 | 10.74 | 10.79 | -1.46% | 55,239 | 60,243,737 |
| 2025-02-17 | 11.08 | 11.14 | 10.92 | 10.95 | -1.17% | 68,238 | 75,326,654 |
| 2025-02-14 | 11.03 | 11.11 | 10.82 | 11.08 | +0.45% | 77,173 | 84,771,676 |
| 2025-02-13 | 11.11 | 11.23 | 11 | 11.03 | -0.72% | 116,120 | 129,104,044 |
| 2025-02-12 | 11.25 | 11.49 | 11.08 | 11.11 | -1.77% | 91,453 | 102,852,864 |
| 2025-02-11 | 11.09 | 11.37 | 11.03 | 11.31 | +2.35% | 82,417 | 92,633,919 |
| 2025-02-10 | 10.89 | 11.18 | 10.89 | 11.05 | +1.47% | 95,486 | 105,814,353 |
| 2025-02-07 | 10.97 | 11.21 | 10.82 | 10.89 | -0.73% | 102,361 | 112,256,910 |
| 2025-02-06 | 10.81 | 10.98 | 10.69 | 10.97 | +1.2% | 81,850 | 89,021,406 |
| 2025-02-05 | 11.29 | 11.3 | 10.82 | 10.84 | -3.13% | 82,193 | 90,093,688 |
| 2025-01-27 | 10.94 | 11.26 | 10.93 | 11.19 | +2.57% | 78,073 | 87,067,234 |
| 2025-01-24 | 10.77 | 11.03 | 10.73 | 10.91 | +0.93% | 84,099 | 91,599,984 |
| 2025-01-23 | 10.66 | 10.94 | 10.51 | 10.81 | +1.89% | 91,654 | 98,426,560 |
| 2025-01-22 | 10.51 | 10.7 | 10.24 | 10.61 | +0.86% | 81,118 | 85,457,350 |
| 2025-01-21 | 10.5 | 10.54 | 10.38 | 10.52 | +0.48% | 60,325 | 63,064,911 |
| 2025-01-20 | 10.2 | 10.55 | 10.16 | 10.47 | +3.25% | 108,668 | 113,111,670 |
| 2025-01-17 | 10.05 | 10.23 | 9.97 | 10.14 | +0.4% | 75,944 | 76,908,119 |
| 2025-01-16 | 10.08 | 10.3 | 10 | 10.1 | +0.3% | 79,564 | 80,513,604 |
| 2025-01-15 | 9.97 | 10.24 | 9.95 | 10.07 | +0.6% | 91,597 | 92,719,740 |
| 2025-01-14 | 9.87 | 10.06 | 9.75 | 10.01 | +2.04% | 99,926 | 99,261,056 |
| 2025-01-13 | 10.03 | 10.03 | 9.61 | 9.81 | -2.87% | 149,692 | 146,329,971 |
| 2025-01-10 | 10.71 | 10.73 | 10.07 | 10.1 | -5.25% | 136,310 | 140,664,588 |
| 2025-01-09 | 11.1 | 11.12 | 10.57 | 10.66 | -4.39% | 144,069 | 154,719,500 |
| 2025-01-08 | 10.97 | 11.25 | 10.77 | 11.15 | +1.18% | 113,041 | 124,905,107 |
| 2025-01-07 | 11.1 | 11.21 | 10.9 | 11.02 | -1.78% | 125,668 | 138,765,721 |
| 2025-01-06 | 11.7 | 11.88 | 11.12 | 11.22 | -4.1% | 218,579 | 250,281,921 |
| 2025-01-03 | 11.66 | 11.9 | 11.45 | 11.7 | +1.39% | 228,319 | 267,623,909 |
| 2025-01-02 | 11.39 | 11.78 | 11.35 | 11.54 | +1.67% | 210,040 | 244,401,841 |
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：