股票概览
9.91
+0.3%
+0.03
9.88
开盘价
10.25
最高价
9.78
最低价
37,765
成交量
数据更新至: 2025-03-25
技术指标
10.11
MA5 (5日均线)
10.12
MA10 (10日均线)
10.00
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 | 9.88 | 10.25 | 9.78 | 9.91 | +0.3% | 37,765 | 37,702,776 |
| 2025-03-24 | 10.32 | 10.35 | 9.61 | 9.88 | -4.54% | 70,574 | 70,077,480 |
| 2025-03-21 | 10.29 | 10.5 | 10.12 | 10.35 | +0.29% | 66,750 | 68,836,635 |
| 2025-03-20 | 10.02 | 10.48 | 10.02 | 10.32 | +2.08% | 65,856 | 67,912,747 |
| 2025-03-19 | 10.15 | 10.19 | 10.02 | 10.11 | -0.69% | 24,639 | 24,882,962 |
| 2025-03-18 | 10.11 | 10.2 | 10.02 | 10.18 | +0.39% | 29,312 | 29,619,722 |
| 2025-03-17 | 10 | 10.17 | 9.95 | 10.14 | +1.5% | 45,811 | 46,198,739 |
| 2025-03-14 | 10.12 | 10.2 | 9.93 | 9.99 | -1.77% | 60,110 | 60,112,817 |
| 2025-03-13 | 10.19 | 10.19 | 9.99 | 10.17 | -0.1% | 35,833 | 36,054,365 |
| 2025-03-12 | 10.26 | 10.26 | 10.1 | 10.18 | -0.1% | 26,362 | 26,765,250 |
| 2025-03-11 | 10.07 | 10.19 | 10.01 | 10.19 | +0.2% | 26,628 | 26,969,459 |
| 2025-03-10 | 10.06 | 10.26 | 9.96 | 10.17 | +1.09% | 37,515 | 38,058,402 |
| 2025-03-07 | 9.97 | 10.18 | 9.93 | 10.06 | +0.9% | 45,957 | 46,190,980 |
| 2025-03-06 | 9.78 | 10.03 | 9.74 | 9.97 | +1.94% | 48,453 | 48,083,249 |
| 2025-03-05 | 9.74 | 9.83 | 9.62 | 9.78 | -0.2% | 24,536 | 23,865,643 |
| 2025-03-04 | 9.56 | 9.83 | 9.56 | 9.8 | +1.98% | 28,458 | 27,688,292 |
| 2025-03-03 | 9.65 | 9.78 | 9.56 | 9.61 | +0.42% | 27,648 | 26,755,864 |
| 2025-02-28 | 9.88 | 9.88 | 9.56 | 9.57 | -3.14% | 33,432 | 32,367,649 |
| 2025-02-27 | 9.79 | 9.9 | 9.69 | 9.88 | +0.61% | 39,232 | 38,349,213 |
| 2025-02-26 | 9.55 | 9.96 | 9.55 | 9.82 | +2.4% | 44,050 | 43,050,724 |
| 2025-02-25 | 9.58 | 9.72 | 9.56 | 9.59 | -0.72% | 25,795 | 24,879,779 |
| 2025-02-24 | 9.62 | 9.74 | 9.46 | 9.66 | +0.52% | 33,343 | 32,116,014 |
| 2025-02-21 | 9.72 | 9.79 | 9.55 | 9.61 | -1.13% | 33,219 | 32,042,457 |
| 2025-02-20 | 9.69 | 9.73 | 9.57 | 9.72 | +0.52% | 35,434 | 34,206,334 |
| 2025-02-19 | 9.4 | 9.68 | 9.38 | 9.67 | +2.11% | 45,633 | 43,825,542 |
| 2025-02-18 | 9.44 | 9.85 | 9.39 | 9.47 | +0.21% | 60,435 | 57,983,226 |
| 2025-02-17 | 9.27 | 9.5 | 9.19 | 9.45 | +2.05% | 25,072 | 23,518,392 |
| 2025-02-14 | 9.32 | 9.4 | 9.2 | 9.26 | -0.11% | 18,242 | 16,971,083 |
| 2025-02-13 | 9.53 | 9.55 | 9.27 | 9.27 | -2.93% | 24,526 | 23,006,245 |
| 2025-02-12 | 9.44 | 9.63 | 9.44 | 9.55 | +0.42% | 25,251 | 24,044,240 |
| 2025-02-11 | 9.56 | 9.56 | 9.43 | 9.51 | -0.52% | 18,322 | 17,373,508 |
| 2025-02-10 | 9.44 | 9.56 | 9.38 | 9.56 | +1.38% | 26,902 | 25,502,846 |
| 2025-02-07 | 9.42 | 9.54 | 9.32 | 9.43 | +0.43% | 30,959 | 29,263,435 |
| 2025-02-06 | 9.26 | 9.39 | 9.22 | 9.39 | +1.29% | 21,456 | 19,994,175 |
| 2025-02-05 | 9.38 | 9.45 | 9.22 | 9.27 | +0.11% | 22,585 | 21,009,672 |
| 2025-01-27 | 9.22 | 9.59 | 9.22 | 9.26 | +0.43% | 35,660 | 33,501,122 |
| 2025-01-24 | 9.1 | 9.29 | 9.1 | 9.22 | +0.55% | 24,633 | 22,670,698 |
| 2025-01-23 | 9.29 | 9.32 | 9.15 | 9.17 | +0.11% | 27,545 | 25,436,271 |
| 2025-01-22 | 9.2 | 9.26 | 9.06 | 9.16 | -0.33% | 17,034 | 15,609,291 |
| 2025-01-21 | 9.28 | 9.34 | 9.14 | 9.19 | -1.29% | 22,344 | 20,571,366 |
| 2025-01-20 | 9.17 | 9.43 | 9.03 | 9.31 | +1.42% | 48,787 | 45,285,707 |
| 2025-01-17 | 9.1 | 9.55 | 8.87 | 9.18 | +0.88% | 41,529 | 38,604,020 |
| 2025-01-16 | 9.07 | 9.19 | 8.98 | 9.1 | +0.22% | 26,025 | 23,635,180 |
| 2025-01-15 | 9.2 | 9.24 | 9.06 | 9.08 | -1.73% | 25,113 | 22,898,064 |
| 2025-01-14 | 9 | 9.25 | 9 | 9.24 | +2.21% | 50,030 | 45,602,181 |
| 2025-01-13 | 8.68 | 9.15 | 8.57 | 9.04 | +2.03% | 28,671 | 25,513,950 |
| 2025-01-10 | 8.74 | 9.23 | 8.69 | 8.86 | +1.26% | 51,664 | 46,529,591 |
| 2025-01-09 | 8.69 | 8.84 | 8.68 | 8.75 | 0% | 10,718 | 9,399,528 |
| 2025-01-08 | 8.75 | 8.8 | 8.5 | 8.75 | -0.11% | 20,801 | 18,076,460 |
| 2025-01-07 | 8.58 | 8.76 | 8.5 | 8.76 | +2.94% | 22,969 | 19,818,863 |
| 2025-01-06 | 8.5 | 8.56 | 8.19 | 8.51 | +0.95% | 20,056 | 16,919,541 |
| 2025-01-03 | 8.88 | 8.91 | 8.43 | 8.43 | -4.64% | 31,451 | 27,011,774 |
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：