股票概览
10.03
+2.77%
+0.27
9.79
开盘价
10.22
最高价
9.71
最低价
62,960
成交量
数据更新至: 2025-03-25
技术指标
10.09
MA5 (5日均线)
10.12
MA10 (10日均线)
9.89
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 | 9.79 | 10.22 | 9.71 | 10.03 | +2.77% | 62,960 | 63,021,556 |
| 2025-03-24 | 10 | 10.05 | 9.57 | 9.76 | -2.69% | 90,982 | 88,544,989 |
| 2025-03-21 | 10.24 | 10.28 | 10 | 10.03 | -1.76% | 78,175 | 78,946,151 |
| 2025-03-20 | 10.55 | 10.58 | 10.14 | 10.21 | -2.02% | 131,991 | 136,128,641 |
| 2025-03-19 | 10.82 | 11.29 | 10.42 | 10.42 | -3.16% | 249,771 | 269,925,835 |
| 2025-03-18 | 10.44 | 10.78 | 10.39 | 10.76 | +2.48% | 129,384 | 137,127,277 |
| 2025-03-17 | 10.08 | 10.62 | 10.01 | 10.5 | +5% | 147,139 | 153,138,379 |
| 2025-03-14 | 9.63 | 10.14 | 9.59 | 10 | +3.52% | 117,767 | 116,804,029 |
| 2025-03-13 | 9.79 | 9.89 | 9.55 | 9.66 | -1.33% | 48,157 | 46,661,690 |
| 2025-03-12 | 9.77 | 9.85 | 9.71 | 9.79 | +0.31% | 49,500 | 48,424,246 |
| 2025-03-11 | 9.56 | 9.76 | 9.52 | 9.76 | +0.72% | 41,696 | 40,172,942 |
| 2025-03-10 | 9.61 | 9.78 | 9.58 | 9.69 | +0.83% | 36,732 | 35,536,034 |
| 2025-03-07 | 9.58 | 9.77 | 9.53 | 9.61 | +0.42% | 45,647 | 43,885,416 |
| 2025-03-06 | 9.49 | 9.62 | 9.39 | 9.57 | +0.74% | 47,986 | 45,678,990 |
| 2025-03-05 | 9.7 | 9.71 | 9.42 | 9.5 | -1.96% | 44,625 | 42,381,338 |
| 2025-03-04 | 9.6 | 9.73 | 9.51 | 9.69 | +0.52% | 37,313 | 35,981,149 |
| 2025-03-03 | 9.62 | 9.85 | 9.57 | 9.64 | +0.31% | 54,798 | 53,244,319 |
| 2025-02-28 | 9.75 | 9.88 | 9.54 | 9.61 | -1.44% | 63,497 | 61,644,608 |
| 2025-02-27 | 9.86 | 9.97 | 9.65 | 9.75 | -1.02% | 59,556 | 58,298,881 |
| 2025-02-26 | 9.65 | 9.88 | 9.65 | 9.85 | +1.65% | 66,459 | 64,844,398 |
| 2025-02-25 | 9.49 | 9.89 | 9.43 | 9.69 | +1.15% | 87,711 | 85,068,668 |
| 2025-02-24 | 9.35 | 9.62 | 9.31 | 9.58 | +2.46% | 67,829 | 64,152,630 |
| 2025-02-21 | 9.45 | 9.54 | 9.25 | 9.35 | -1.27% | 52,221 | 48,722,937 |
| 2025-02-20 | 9.55 | 9.59 | 9.39 | 9.47 | -1.46% | 61,039 | 57,746,547 |
| 2025-02-19 | 9.2 | 9.74 | 9.17 | 9.61 | +4.46% | 100,208 | 95,183,427 |
| 2025-02-18 | 9.39 | 9.45 | 9.15 | 9.2 | -1.92% | 59,998 | 55,811,841 |
| 2025-02-17 | 9.29 | 9.46 | 9.23 | 9.38 | +1.08% | 49,511 | 46,327,695 |
| 2025-02-14 | 9.34 | 9.4 | 9.23 | 9.28 | -0.22% | 51,408 | 47,835,398 |
| 2025-02-13 | 9.41 | 9.47 | 9.29 | 9.3 | -1.06% | 42,612 | 39,859,936 |
| 2025-02-12 | 9.36 | 9.44 | 9.29 | 9.4 | +0.11% | 54,275 | 50,787,871 |
| 2025-02-11 | 9.53 | 9.56 | 9.33 | 9.39 | -1.47% | 52,900 | 49,655,708 |
| 2025-02-10 | 9.5 | 9.54 | 9.4 | 9.53 | +0.53% | 48,946 | 46,375,403 |
| 2025-02-07 | 9.36 | 9.7 | 9.35 | 9.48 | +1.28% | 86,270 | 82,021,675 |
| 2025-02-06 | 9.24 | 9.37 | 9.1 | 9.36 | +1.19% | 51,759 | 47,896,196 |
| 2025-02-05 | 9.27 | 9.33 | 9.18 | 9.25 | +0.43% | 37,869 | 35,091,954 |
| 2025-01-27 | 9.32 | 9.5 | 9.19 | 9.21 | -0.75% | 42,258 | 39,409,214 |
| 2025-01-24 | 9.19 | 9.31 | 9.06 | 9.28 | +1.42% | 43,615 | 40,103,047 |
| 2025-01-23 | 9.12 | 9.4 | 9.12 | 9.15 | +1.1% | 47,115 | 43,545,014 |
| 2025-01-22 | 9.18 | 9.19 | 8.98 | 9.05 | -1.74% | 32,299 | 29,273,082 |
| 2025-01-21 | 9.37 | 9.42 | 9.15 | 9.21 | -1.39% | 32,215 | 29,702,778 |
| 2025-01-20 | 9.3 | 9.42 | 9.21 | 9.34 | +0.65% | 33,856 | 31,582,228 |
| 2025-01-17 | 9.27 | 9.32 | 9.17 | 9.28 | +0.11% | 27,220 | 25,171,220 |
| 2025-01-16 | 9.24 | 9.49 | 9.17 | 9.27 | +0.43% | 57,937 | 54,235,013 |
| 2025-01-15 | 9.19 | 9.34 | 9.06 | 9.23 | +0.44% | 48,386 | 44,539,786 |
| 2025-01-14 | 9 | 9.22 | 8.94 | 9.19 | +2.45% | 44,944 | 40,951,410 |
| 2025-01-13 | 8.78 | 9.03 | 8.56 | 8.97 | +1.7% | 43,974 | 38,764,029 |
| 2025-01-10 | 9.21 | 9.35 | 8.81 | 8.82 | -4.75% | 49,860 | 45,068,544 |
| 2025-01-09 | 9.09 | 9.43 | 9.01 | 9.26 | +1.09% | 42,193 | 39,177,797 |
| 2025-01-08 | 9.09 | 9.27 | 8.89 | 9.16 | +0.77% | 40,640 | 36,981,426 |
| 2025-01-07 | 9.02 | 9.1 | 8.85 | 9.09 | +0.78% | 36,720 | 32,971,951 |
| 2025-01-06 | 8.9 | 9.22 | 8.78 | 9.02 | +1.01% | 49,645 | 44,791,962 |
| 2025-01-03 | 9.4 | 9.52 | 8.88 | 8.93 | -4.9% | 72,987 | 66,740,531 |
| 2025-01-02 | 9.6 | 9.67 | 9.32 | 9.39 | -2.19% | 65,118 | 61,963,625 |
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：