股票概览
9.9
+1.23%
+0.12
9.84
开盘价
9.9
最高价
9.71
最低价
37,975
成交量
数据更新至: 2025-03-25
技术指标
9.97
MA5 (5日均线)
9.95
MA10 (10日均线)
9.88
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 | 9.84 | 9.9 | 9.71 | 9.9 | +1.23% | 37,975 | 37,210,860 |
| 2025-03-24 | 10.02 | 10.19 | 9.57 | 9.78 | -2.59% | 63,177 | 61,963,563 |
| 2025-03-21 | 10.11 | 10.27 | 9.96 | 10.04 | -0.69% | 56,271 | 56,778,496 |
| 2025-03-20 | 10.02 | 10.15 | 9.99 | 10.11 | +1.1% | 64,903 | 65,476,678 |
| 2025-03-19 | 10.04 | 10.04 | 9.92 | 10 | -0.4% | 41,148 | 41,031,503 |
| 2025-03-18 | 9.99 | 10.06 | 9.91 | 10.04 | +0.8% | 52,842 | 52,841,221 |
| 2025-03-17 | 10.07 | 10.09 | 9.91 | 9.96 | -0.5% | 48,690 | 48,526,154 |
| 2025-03-14 | 9.87 | 10.09 | 9.76 | 10.01 | +0.5% | 76,437 | 75,815,360 |
| 2025-03-13 | 9.71 | 10.05 | 9.49 | 9.96 | +2.68% | 129,136 | 126,924,298 |
| 2025-03-12 | 9.66 | 9.73 | 9.64 | 9.7 | +0.41% | 37,028 | 35,869,537 |
| 2025-03-11 | 9.5 | 9.66 | 9.47 | 9.66 | +0.73% | 36,425 | 34,895,274 |
| 2025-03-10 | 9.68 | 9.72 | 9.49 | 9.59 | -1.13% | 54,946 | 52,659,980 |
| 2025-03-07 | 9.81 | 9.88 | 9.66 | 9.7 | -1.72% | 39,257 | 38,336,866 |
| 2025-03-06 | 9.79 | 9.88 | 9.72 | 9.87 | +0.82% | 52,256 | 51,272,034 |
| 2025-03-05 | 9.8 | 9.85 | 9.6 | 9.79 | -0.71% | 45,623 | 44,332,237 |
| 2025-03-04 | 9.74 | 9.86 | 9.64 | 9.86 | +1.65% | 36,842 | 35,988,489 |
| 2025-03-03 | 9.75 | 9.85 | 9.63 | 9.7 | -0.61% | 44,300 | 43,182,351 |
| 2025-02-28 | 10.01 | 10.01 | 9.74 | 9.76 | -2.5% | 58,729 | 57,930,720 |
| 2025-02-27 | 10.16 | 10.19 | 9.84 | 10.01 | -1.09% | 88,944 | 88,755,755 |
| 2025-02-26 | 10.18 | 10.35 | 10.07 | 10.12 | -0.39% | 86,672 | 88,421,363 |
| 2025-02-25 | 10.19 | 10.37 | 10.05 | 10.16 | -1.36% | 77,898 | 79,265,614 |
| 2025-02-24 | 10.06 | 10.44 | 10.01 | 10.3 | +1.98% | 114,179 | 116,385,767 |
| 2025-02-21 | 10.08 | 10.2 | 9.93 | 10.1 | -0.39% | 97,096 | 97,593,205 |
| 2025-02-20 | 10.09 | 10.14 | 9.87 | 10.14 | +1.4% | 96,336 | 96,253,024 |
| 2025-02-19 | 9.59 | 10.01 | 9.56 | 10 | +4.17% | 81,026 | 80,129,379 |
| 2025-02-18 | 9.84 | 9.89 | 9.55 | 9.6 | -2.93% | 54,203 | 52,564,141 |
| 2025-02-17 | 9.83 | 9.91 | 9.75 | 9.89 | +0.61% | 62,362 | 61,398,625 |
| 2025-02-14 | 9.8 | 10.03 | 9.74 | 9.83 | +1.03% | 95,236 | 94,116,952 |
| 2025-02-13 | 9.76 | 9.88 | 9.73 | 9.73 | -0.71% | 66,989 | 65,728,252 |
| 2025-02-12 | 9.84 | 9.92 | 9.72 | 9.8 | +0.2% | 46,754 | 45,810,722 |
| 2025-02-11 | 9.73 | 9.78 | 9.66 | 9.78 | +0.41% | 48,614 | 47,313,517 |
| 2025-02-10 | 9.81 | 9.83 | 9.64 | 9.74 | -0.1% | 62,725 | 60,798,296 |
| 2025-02-07 | 9.5 | 9.96 | 9.47 | 9.75 | +2.63% | 101,483 | 98,675,648 |
| 2025-02-06 | 9.2 | 9.51 | 9.15 | 9.5 | +3.04% | 48,857 | 45,565,910 |
| 2025-02-05 | 9.34 | 9.5 | 9.22 | 9.22 | -1.81% | 44,781 | 41,677,954 |
| 2025-01-27 | 9.49 | 9.62 | 9.38 | 9.39 | -0.95% | 42,418 | 40,315,961 |
| 2025-01-24 | 9.43 | 9.56 | 9.3 | 9.48 | +1.17% | 42,683 | 40,252,047 |
| 2025-01-23 | 9.33 | 9.54 | 9.3 | 9.37 | +1.3% | 43,772 | 41,322,464 |
| 2025-01-22 | 9.34 | 9.46 | 9.23 | 9.25 | -0.86% | 33,585 | 31,214,868 |
| 2025-01-21 | 9.56 | 9.57 | 9.25 | 9.33 | -1.58% | 43,085 | 40,309,909 |
| 2025-01-20 | 9.4 | 9.53 | 9.27 | 9.48 | +2.49% | 51,570 | 48,734,390 |
| 2025-01-17 | 9.29 | 9.31 | 9.18 | 9.25 | -0.43% | 31,973 | 29,575,454 |
| 2025-01-16 | 9.23 | 9.43 | 9.18 | 9.29 | +0.65% | 52,259 | 48,707,011 |
| 2025-01-15 | 9.23 | 9.32 | 9.14 | 9.23 | 0% | 44,080 | 40,789,650 |
| 2025-01-14 | 8.96 | 9.24 | 8.96 | 9.23 | +3.13% | 55,506 | 50,802,714 |
| 2025-01-13 | 8.77 | 8.96 | 8.54 | 8.95 | +1.24% | 50,877 | 44,735,291 |
| 2025-01-10 | 9.1 | 9.2 | 8.84 | 8.84 | -3.39% | 48,905 | 43,990,600 |
| 2025-01-09 | 9.2 | 9.25 | 9.08 | 9.15 | -0.87% | 53,102 | 48,670,766 |
| 2025-01-08 | 9.27 | 9.36 | 8.97 | 9.23 | -1.49% | 64,939 | 59,637,372 |
| 2025-01-07 | 9.2 | 9.37 | 9.08 | 9.37 | +2.29% | 61,341 | 56,692,878 |
| 2025-01-06 | 9.17 | 9.3 | 9 | 9.16 | +0.66% | 68,980 | 63,081,308 |
| 2025-01-03 | 9.81 | 9.86 | 9.09 | 9.1 | -6.57% | 116,893 | 109,257,246 |
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：