股票概览
10.08
+2.34%
+0.23
9.85
开盘价
10.2
最高价
9.79
最低价
90,736
成交量
数据更新至: 2025-03-25
技术指标
10.07
MA5 (5日均线)
10.14
MA10 (10日均线)
10.23
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 | 9.85 | 10.2 | 9.79 | 10.08 | +2.34% | 90,736 | 91,009,039 |
| 2025-03-24 | 9.93 | 10.04 | 9.58 | 9.85 | -0.91% | 99,579 | 97,886,408 |
| 2025-03-21 | 10.22 | 10.25 | 9.91 | 9.94 | -3.31% | 106,344 | 106,809,601 |
| 2025-03-20 | 10.23 | 10.41 | 10.15 | 10.28 | +0.78% | 85,497 | 87,957,012 |
| 2025-03-19 | 10.3 | 10.33 | 10.14 | 10.2 | -1.64% | 96,861 | 98,843,457 |
| 2025-03-18 | 10.17 | 10.64 | 10.17 | 10.37 | +1.87% | 150,364 | 156,142,311 |
| 2025-03-17 | 10.2 | 10.28 | 10.12 | 10.18 | -0.2% | 66,876 | 68,081,073 |
| 2025-03-14 | 10.1 | 10.22 | 9.98 | 10.2 | +0.99% | 92,616 | 93,794,491 |
| 2025-03-13 | 10.27 | 10.29 | 9.98 | 10.1 | -1.27% | 99,536 | 100,354,531 |
| 2025-03-12 | 10.32 | 10.36 | 10.23 | 10.23 | -0.39% | 90,558 | 93,093,129 |
| 2025-03-11 | 10.24 | 10.28 | 10.1 | 10.27 | -0.68% | 100,796 | 102,781,704 |
| 2025-03-10 | 10.15 | 10.39 | 10.1 | 10.34 | +1.27% | 140,669 | 143,998,262 |
| 2025-03-07 | 10.32 | 10.51 | 10.15 | 10.21 | -0.78% | 160,096 | 165,443,050 |
| 2025-03-06 | 10.24 | 10.39 | 10.16 | 10.29 | +0.68% | 164,197 | 168,959,379 |
| 2025-03-05 | 10.45 | 10.45 | 9.99 | 10.22 | -1.83% | 197,331 | 200,161,964 |
| 2025-03-04 | 10.56 | 10.61 | 10.32 | 10.41 | -3.61% | 244,011 | 253,966,685 |
| 2025-03-03 | 10.26 | 11.1 | 10.26 | 10.8 | +6.4% | 415,208 | 442,982,069 |
| 2025-02-28 | 10.21 | 10.49 | 10.12 | 10.15 | -1.17% | 236,466 | 244,236,446 |
| 2025-02-27 | 10.32 | 10.38 | 10.06 | 10.27 | 0% | 178,414 | 182,752,416 |
| 2025-02-26 | 9.95 | 10.34 | 9.94 | 10.27 | +3.74% | 188,735 | 192,667,177 |
| 2025-02-25 | 9.83 | 10.04 | 9.76 | 9.9 | -0.1% | 103,444 | 102,617,636 |
| 2025-02-24 | 9.88 | 9.96 | 9.72 | 9.91 | 0% | 90,084 | 88,699,038 |
| 2025-02-21 | 9.85 | 9.94 | 9.75 | 9.91 | +1.02% | 103,495 | 102,074,801 |
| 2025-02-20 | 9.82 | 9.9 | 9.7 | 9.81 | -0.2% | 87,887 | 85,985,754 |
| 2025-02-19 | 9.59 | 9.85 | 9.55 | 9.83 | +2.72% | 103,269 | 100,705,470 |
| 2025-02-18 | 9.71 | 9.88 | 9.53 | 9.57 | -1.34% | 116,705 | 113,743,570 |
| 2025-02-17 | 9.63 | 9.77 | 9.6 | 9.7 | -0.1% | 90,467 | 87,536,319 |
| 2025-02-14 | 9.72 | 9.98 | 9.64 | 9.71 | -0.72% | 100,793 | 98,435,180 |
| 2025-02-13 | 9.9 | 10.03 | 9.77 | 9.78 | -1.11% | 148,493 | 147,152,282 |
| 2025-02-12 | 9.74 | 9.97 | 9.69 | 9.89 | +1.64% | 149,264 | 147,077,271 |
| 2025-02-11 | 9.72 | 9.76 | 9.58 | 9.73 | +0.31% | 92,703 | 89,714,088 |
| 2025-02-10 | 9.68 | 9.73 | 9.55 | 9.7 | +0.52% | 84,974 | 81,966,394 |
| 2025-02-07 | 9.59 | 9.75 | 9.5 | 9.65 | +0.63% | 103,691 | 100,084,460 |
| 2025-02-06 | 9.29 | 9.59 | 9.22 | 9.59 | +2.9% | 83,699 | 79,407,447 |
| 2025-02-05 | 9.34 | 9.39 | 9.18 | 9.32 | +1.08% | 61,376 | 57,023,752 |
| 2025-01-27 | 9.47 | 9.59 | 9.2 | 9.22 | -2.64% | 86,484 | 81,335,464 |
| 2025-01-24 | 9.46 | 9.51 | 9.33 | 9.47 | +0.21% | 66,791 | 62,861,757 |
| 2025-01-23 | 9.51 | 9.75 | 9.45 | 9.45 | +0.75% | 103,623 | 99,506,157 |
| 2025-01-22 | 9.41 | 9.53 | 9.33 | 9.38 | -0.64% | 71,621 | 67,614,190 |
| 2025-01-21 | 9.69 | 9.75 | 9.41 | 9.44 | -2.18% | 88,808 | 84,237,949 |
| 2025-01-20 | 9.44 | 9.8 | 9.38 | 9.65 | +3.43% | 135,854 | 130,818,418 |
| 2025-01-17 | 9.46 | 9.47 | 9.27 | 9.33 | -0.96% | 55,169 | 51,610,082 |
| 2025-01-16 | 9.36 | 9.5 | 9.31 | 9.42 | +1.29% | 66,376 | 62,574,706 |
| 2025-01-15 | 9.44 | 9.44 | 9.25 | 9.3 | -1.38% | 60,231 | 56,187,132 |
| 2025-01-14 | 8.95 | 9.45 | 8.95 | 9.43 | +4.78% | 89,303 | 82,949,153 |
| 2025-01-13 | 8.77 | 9.11 | 8.63 | 9 | +0.33% | 66,602 | 59,088,981 |
| 2025-01-10 | 9.34 | 9.38 | 8.97 | 8.97 | -3.44% | 68,480 | 62,872,314 |
| 2025-01-09 | 9.21 | 9.4 | 9.2 | 9.29 | +0.22% | 61,479 | 57,300,538 |
| 2025-01-08 | 9.37 | 9.4 | 8.98 | 9.27 | -1.38% | 100,503 | 92,291,012 |
| 2025-01-07 | 8.97 | 9.4 | 8.96 | 9.4 | +4.79% | 112,052 | 103,431,294 |
| 2025-01-06 | 8.94 | 9.19 | 8.6 | 8.97 | +1.01% | 98,634 | 88,122,413 |
| 2025-01-03 | 9.41 | 9.5 | 8.85 | 8.88 | -5.93% | 133,457 | 121,840,604 |
| 2025-01-02 | 9.51 | 9.79 | 9.34 | 9.44 | -1.56% | 108,288 | 103,324,256 |
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：