股票概览
9.72
-2.41%
-0.24
9.89
开盘价
9.95
最高价
9.56
最低价
56,484
成交量
数据更新至: 2025-03-25
技术指标
9.83
MA5 (5日均线)
9.79
MA10 (10日均线)
9.30
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 | 9.89 | 9.95 | 9.56 | 9.72 | -2.41% | 56,484 | 54,674,425 |
| 2025-03-24 | 9.9 | 10.26 | 9.83 | 9.96 | +1.32% | 75,680 | 76,037,009 |
| 2025-03-21 | 10.14 | 10.18 | 9.74 | 9.83 | -1.5% | 87,017 | 86,152,532 |
| 2025-03-20 | 9.7 | 10.59 | 9.68 | 9.98 | +3.21% | 165,928 | 167,742,876 |
| 2025-03-19 | 9.95 | 9.95 | 9.51 | 9.67 | -2.72% | 70,815 | 68,444,628 |
| 2025-03-18 | 9.81 | 10.03 | 9.6 | 9.94 | +1.22% | 105,750 | 103,411,506 |
| 2025-03-17 | 9.93 | 10.2 | 9.75 | 9.82 | -0.61% | 106,619 | 105,989,695 |
| 2025-03-14 | 9.67 | 10.4 | 9.66 | 9.88 | +2.38% | 180,630 | 181,618,194 |
| 2025-03-13 | 9.4 | 9.88 | 9.27 | 9.65 | +2.01% | 172,353 | 165,748,897 |
| 2025-03-12 | 8.99 | 9.81 | 8.81 | 9.46 | +5.46% | 144,279 | 134,270,728 |
| 2025-03-11 | 8.76 | 8.98 | 8.7 | 8.97 | +1.59% | 39,358 | 34,802,892 |
| 2025-03-10 | 8.72 | 8.92 | 8.68 | 8.83 | +1.38% | 53,351 | 47,020,150 |
| 2025-03-07 | 8.66 | 8.82 | 8.59 | 8.71 | +0.58% | 49,319 | 42,956,540 |
| 2025-03-06 | 8.7 | 8.76 | 8.55 | 8.66 | -0.57% | 37,860 | 32,655,821 |
| 2025-03-05 | 8.72 | 8.74 | 8.56 | 8.71 | 0% | 35,769 | 30,942,598 |
| 2025-03-04 | 8.78 | 8.88 | 8.62 | 8.71 | -0.91% | 75,353 | 65,694,137 |
| 2025-03-03 | 9.13 | 9.31 | 8.73 | 8.79 | -3.72% | 103,380 | 92,937,674 |
| 2025-02-28 | 8.88 | 9.4 | 8.86 | 9.13 | +2.35% | 108,601 | 99,678,181 |
| 2025-02-27 | 8.67 | 9.23 | 8.66 | 8.92 | +2.88% | 92,791 | 83,115,022 |
| 2025-02-26 | 8.65 | 8.74 | 8.58 | 8.67 | +0.23% | 27,331 | 23,628,285 |
| 2025-02-25 | 8.62 | 8.79 | 8.62 | 8.65 | -0.92% | 33,035 | 28,701,431 |
| 2025-02-24 | 8.75 | 8.98 | 8.7 | 8.73 | -0.34% | 45,600 | 40,242,382 |
| 2025-02-21 | 9.08 | 9.14 | 8.62 | 8.76 | -3.52% | 64,177 | 56,440,341 |
| 2025-02-20 | 8.98 | 9.13 | 8.88 | 9.08 | +1.11% | 29,528 | 26,762,547 |
| 2025-02-19 | 8.92 | 8.98 | 8.84 | 8.98 | +1.13% | 29,067 | 25,913,288 |
| 2025-02-18 | 9.03 | 9.1 | 8.86 | 8.88 | -1.66% | 38,966 | 35,030,849 |
| 2025-02-17 | 9.09 | 9.14 | 8.98 | 9.03 | -1.1% | 44,405 | 40,185,650 |
| 2025-02-14 | 9.2 | 9.26 | 9.08 | 9.13 | -1.3% | 35,892 | 32,906,024 |
| 2025-02-13 | 9.42 | 9.42 | 9.24 | 9.25 | -1.91% | 39,784 | 37,115,118 |
| 2025-02-12 | 9.6 | 9.66 | 9.32 | 9.43 | -1.15% | 43,088 | 40,820,396 |
| 2025-02-11 | 9.57 | 9.85 | 9.5 | 9.54 | -0.31% | 38,671 | 37,250,696 |
| 2025-02-10 | 9.35 | 9.74 | 9.26 | 9.57 | +2.46% | 57,980 | 55,111,683 |
| 2025-02-07 | 9.27 | 9.38 | 9.05 | 9.34 | +1.3% | 49,657 | 45,954,139 |
| 2025-02-06 | 9.1 | 9.23 | 8.88 | 9.22 | +1.32% | 77,066 | 69,926,394 |
| 2025-02-05 | 9.91 | 9.91 | 8.92 | 9.1 | -6.76% | 92,306 | 84,422,315 |
| 2025-01-27 | 9.96 | 10.16 | 9.73 | 9.76 | -2.11% | 32,996 | 32,872,818 |
| 2025-01-24 | 9.8 | 10.02 | 9.67 | 9.97 | +1.12% | 43,777 | 43,202,603 |
| 2025-01-23 | 9.98 | 10.06 | 9.84 | 9.86 | -0.7% | 37,278 | 37,080,319 |
| 2025-01-22 | 9.97 | 10.13 | 9.75 | 9.93 | -0.7% | 49,042 | 48,566,367 |
| 2025-01-21 | 9.83 | 10.13 | 9.77 | 10 | +2.04% | 64,628 | 64,321,923 |
| 2025-01-20 | 9.62 | 9.95 | 9.49 | 9.8 | +1.77% | 68,410 | 66,812,984 |
| 2025-01-17 | 9.83 | 9.83 | 9.35 | 9.63 | -2.03% | 94,328 | 90,037,524 |
| 2025-01-16 | 9.86 | 10.02 | 9.7 | 9.83 | 0% | 64,249 | 63,434,402 |
| 2025-01-15 | 10.22 | 10.38 | 9.7 | 9.83 | -3.91% | 108,754 | 108,451,118 |
| 2025-01-14 | 9.82 | 10.53 | 9.82 | 10.23 | +3.54% | 115,249 | 117,843,554 |
| 2025-01-13 | 10.61 | 10.85 | 9.77 | 9.88 | -4.08% | 123,421 | 123,838,360 |
| 2025-01-10 | 10.08 | 10.5 | 9.98 | 10.3 | +1.68% | 67,891 | 69,844,403 |
| 2025-01-09 | 10.12 | 10.35 | 9.93 | 10.13 | +0.1% | 31,502 | 31,819,962 |
| 2025-01-08 | 9.99 | 10.3 | 9.77 | 10.12 | +0.2% | 45,174 | 45,450,072 |
| 2025-01-07 | 9.9 | 10.2 | 9.82 | 10.1 | +2.54% | 51,800 | 51,871,040 |
| 2025-01-06 | 9.9 | 10.24 | 9.43 | 9.85 | -1.1% | 71,921 | 71,638,649 |
| 2025-01-03 | 10.49 | 10.7 | 9.93 | 9.96 | -5.05% | 84,132 | 85,930,046 |
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：