股票概览
9.92
+0.61%
+0.06
9.81
开盘价
9.93
最高价
9.75
最低价
16,475
成交量
数据更新至: 2025-03-25
技术指标
10.10
MA5 (5日均线)
10.02
MA10 (10日均线)
9.80
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 | 9.81 | 9.93 | 9.75 | 9.92 | +0.61% | 16,475 | 16,218,899 |
| 2025-03-24 | 10.03 | 10.09 | 9.68 | 9.86 | -1.69% | 32,856 | 32,471,267 |
| 2025-03-21 | 10.19 | 10.28 | 9.94 | 10.03 | -2.05% | 29,704 | 29,950,509 |
| 2025-03-20 | 10.38 | 10.45 | 10.13 | 10.24 | -1.92% | 52,121 | 53,403,363 |
| 2025-03-19 | 10.11 | 10.47 | 10.1 | 10.44 | +2.86% | 50,348 | 51,694,720 |
| 2025-03-18 | 10.1 | 10.16 | 9.98 | 10.15 | +1% | 25,045 | 25,300,143 |
| 2025-03-17 | 10.02 | 10.07 | 9.92 | 10.05 | +0.3% | 21,822 | 21,829,742 |
| 2025-03-14 | 9.82 | 10.02 | 9.7 | 10.02 | +2.66% | 33,955 | 33,487,677 |
| 2025-03-13 | 9.86 | 9.86 | 9.66 | 9.76 | -0.1% | 20,058 | 19,573,214 |
| 2025-03-12 | 9.83 | 9.89 | 9.75 | 9.77 | -0.61% | 17,405 | 17,042,529 |
| 2025-03-11 | 9.77 | 9.86 | 9.72 | 9.83 | 0% | 26,449 | 25,919,590 |
| 2025-03-10 | 9.57 | 9.87 | 9.57 | 9.83 | +2.72% | 36,616 | 35,763,716 |
| 2025-03-07 | 9.66 | 9.66 | 9.45 | 9.57 | -0.42% | 17,231 | 16,488,399 |
| 2025-03-06 | 9.47 | 9.64 | 9.44 | 9.61 | +1.48% | 21,071 | 20,129,210 |
| 2025-03-05 | 9.54 | 9.73 | 9.4 | 9.47 | -0.63% | 21,650 | 20,515,127 |
| 2025-03-04 | 9.6 | 9.6 | 9.46 | 9.53 | -0.73% | 24,863 | 23,690,040 |
| 2025-03-03 | 9.32 | 9.7 | 9.32 | 9.6 | +3% | 39,863 | 38,239,336 |
| 2025-02-28 | 9.52 | 9.56 | 9.3 | 9.32 | -2.1% | 25,383 | 23,915,468 |
| 2025-02-27 | 9.6 | 9.6 | 9.39 | 9.52 | -0.21% | 20,414 | 19,334,391 |
| 2025-02-26 | 9.37 | 9.55 | 9.37 | 9.54 | +2.36% | 24,400 | 23,118,750 |
| 2025-02-25 | 9.47 | 9.56 | 9.31 | 9.32 | -2.2% | 23,626 | 22,261,367 |
| 2025-02-24 | 9.58 | 9.67 | 9.46 | 9.53 | -0.31% | 24,611 | 23,457,720 |
| 2025-02-21 | 9.68 | 9.74 | 9.42 | 9.56 | -1.34% | 32,786 | 31,236,954 |
| 2025-02-20 | 9.7 | 9.86 | 9.66 | 9.69 | -0.1% | 27,231 | 26,573,186 |
| 2025-02-19 | 9.65 | 9.8 | 9.65 | 9.7 | +0.1% | 20,218 | 19,618,735 |
| 2025-02-18 | 9.96 | 9.96 | 9.69 | 9.69 | -2.32% | 26,205 | 25,782,717 |
| 2025-02-17 | 9.77 | 9.96 | 9.77 | 9.92 | +1.22% | 27,305 | 27,014,844 |
| 2025-02-14 | 9.7 | 9.83 | 9.68 | 9.8 | +1.14% | 21,748 | 21,283,966 |
| 2025-02-13 | 9.91 | 9.93 | 9.68 | 9.69 | -2.22% | 25,042 | 24,483,590 |
| 2025-02-12 | 9.91 | 9.91 | 9.81 | 9.91 | -0.1% | 16,630 | 16,392,136 |
| 2025-02-11 | 9.94 | 9.96 | 9.78 | 9.92 | -0.2% | 22,520 | 22,192,650 |
| 2025-02-10 | 9.83 | 10 | 9.82 | 9.94 | +1.12% | 28,270 | 28,038,911 |
| 2025-02-07 | 9.8 | 9.93 | 9.74 | 9.83 | +0.41% | 26,346 | 25,941,092 |
| 2025-02-06 | 9.81 | 9.81 | 9.64 | 9.79 | +0.31% | 24,277 | 23,648,873 |
| 2025-02-05 | 9.89 | 9.9 | 9.56 | 9.76 | -0.61% | 21,943 | 21,319,847 |
| 2025-01-27 | 9.66 | 9.92 | 9.62 | 9.82 | +2.08% | 24,030 | 23,616,290 |
| 2025-01-24 | 9.67 | 9.67 | 9.52 | 9.62 | +0.1% | 17,706 | 16,977,833 |
| 2025-01-23 | 9.63 | 9.83 | 9.59 | 9.61 | 0% | 17,192 | 16,673,717 |
| 2025-01-22 | 9.71 | 9.79 | 9.57 | 9.61 | -1.33% | 16,716 | 16,121,515 |
| 2025-01-21 | 9.87 | 9.91 | 9.7 | 9.74 | -0.81% | 17,760 | 17,345,019 |
| 2025-01-20 | 9.72 | 9.89 | 9.55 | 9.82 | +2.29% | 23,312 | 22,857,862 |
| 2025-01-17 | 9.7 | 9.7 | 9.49 | 9.6 | -0.31% | 19,084 | 18,321,813 |
| 2025-01-16 | 9.69 | 9.81 | 9.59 | 9.63 | -0.62% | 15,217 | 14,773,122 |
| 2025-01-15 | 9.79 | 9.84 | 9.6 | 9.69 | -1.12% | 16,081 | 15,607,768 |
| 2025-01-14 | 9.38 | 9.8 | 9.33 | 9.8 | +5.04% | 23,973 | 23,046,058 |
| 2025-01-13 | 9.27 | 9.37 | 9.17 | 9.33 | -0.85% | 20,237 | 18,774,491 |
| 2025-01-10 | 9.7 | 9.73 | 9.41 | 9.41 | -3.19% | 19,435 | 18,532,684 |
| 2025-01-09 | 9.65 | 9.87 | 9.46 | 9.72 | +0.73% | 24,217 | 23,560,023 |
| 2025-01-08 | 9.71 | 9.78 | 9.36 | 9.65 | -0.41% | 17,126 | 16,454,316 |
| 2025-01-07 | 9.71 | 9.72 | 9.45 | 9.69 | -0.21% | 20,885 | 20,081,954 |
| 2025-01-06 | 9.73 | 9.85 | 9.51 | 9.71 | +1.15% | 24,382 | 23,661,091 |
| 2025-01-03 | 9.86 | 10 | 9.58 | 9.6 | -2.04% | 26,990 | 26,439,428 |
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：