股票概览
9.68
-7.63%
-0.8
10.24
开盘价
10.38
最高价
9.49
最低价
404,297
成交量
数据更新至: 2025-03-25
技术指标
10.47
MA5 (5日均线)
10.42
MA10 (10日均线)
10.18
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 | 10.24 | 10.38 | 9.49 | 9.68 | -7.63% | 404,297 | 394,427,419 |
| 2025-03-24 | 11.07 | 11.34 | 10.11 | 10.48 | -4.03% | 650,627 | 694,714,835 |
| 2025-03-21 | 10.65 | 11.16 | 10.57 | 10.92 | +1.2% | 671,924 | 728,482,848 |
| 2025-03-20 | 10.57 | 11.18 | 10.2 | 10.79 | +2.86% | 677,815 | 727,663,297 |
| 2025-03-19 | 10.73 | 10.85 | 10.48 | 10.49 | -2.78% | 652,281 | 694,219,426 |
| 2025-03-18 | 10.11 | 11.19 | 10.07 | 10.79 | +6.1% | 1,003,978 | 1,095,853,108 |
| 2025-03-17 | 9.9 | 10.49 | 9.77 | 10.17 | +0.69% | 398,938 | 402,436,984 |
| 2025-03-14 | 10.04 | 10.21 | 9.75 | 10.1 | -0.39% | 386,324 | 386,500,426 |
| 2025-03-13 | 10.6 | 10.6 | 10.05 | 10.14 | -5.06% | 499,933 | 512,754,228 |
| 2025-03-12 | 10.7 | 11.43 | 10.45 | 10.68 | +0.28% | 834,101 | 895,276,868 |
| 2025-03-11 | 10.1 | 10.78 | 10.1 | 10.65 | +2.6% | 685,287 | 717,787,032 |
| 2025-03-10 | 10.21 | 10.48 | 10.11 | 10.38 | +2.17% | 539,048 | 554,837,395 |
| 2025-03-07 | 10.2 | 10.46 | 10.05 | 10.16 | -1.55% | 500,575 | 511,499,420 |
| 2025-03-06 | 10.18 | 10.42 | 10.08 | 10.32 | +1.98% | 872,791 | 893,913,861 |
| 2025-03-05 | 10.27 | 10.56 | 9.98 | 10.12 | -1.46% | 942,540 | 960,812,551 |
| 2025-03-04 | 9.08 | 10.27 | 9.01 | 10.27 | +9.96% | 852,802 | 840,527,611 |
| 2025-03-03 | 8.9 | 9.74 | 8.62 | 9.34 | +5.54% | 701,305 | 661,580,142 |
| 2025-02-28 | 9.41 | 9.43 | 8.81 | 8.85 | -6.84% | 302,090 | 273,517,376 |
| 2025-02-27 | 9.77 | 9.79 | 9.26 | 9.5 | -2.26% | 363,041 | 344,031,602 |
| 2025-02-26 | 9.79 | 9.84 | 9.6 | 9.72 | +0.31% | 332,922 | 323,178,762 |
| 2025-02-25 | 9.61 | 9.87 | 9.55 | 9.69 | -1.92% | 428,769 | 416,926,485 |
| 2025-02-24 | 9.8 | 10.13 | 9.7 | 9.88 | +0.51% | 703,361 | 698,786,412 |
| 2025-02-21 | 9.47 | 9.96 | 9.47 | 9.83 | +6.04% | 803,219 | 780,244,141 |
| 2025-02-20 | 9 | 9.42 | 8.96 | 9.27 | +2.21% | 396,627 | 364,563,732 |
| 2025-02-19 | 8.96 | 9.14 | 8.9 | 9.07 | +0.89% | 272,785 | 246,918,480 |
| 2025-02-18 | 9.28 | 9.43 | 8.97 | 8.99 | -4.77% | 358,051 | 329,450,565 |
| 2025-02-17 | 9.45 | 9.67 | 9.21 | 9.44 | +2.61% | 482,863 | 455,531,458 |
| 2025-02-14 | 9.2 | 9.24 | 8.95 | 9.2 | -0.54% | 355,444 | 324,296,132 |
| 2025-02-13 | 9.3 | 9.48 | 9.17 | 9.25 | -1.49% | 420,742 | 392,084,453 |
| 2025-02-12 | 9.11 | 9.78 | 9.08 | 9.39 | +2.62% | 574,843 | 543,457,704 |
| 2025-02-11 | 9.18 | 9.28 | 9.06 | 9.15 | -0.65% | 462,933 | 423,541,592 |
| 2025-02-10 | 9.28 | 9.42 | 9.15 | 9.21 | +1.32% | 690,065 | 638,809,977 |
| 2025-02-07 | 8.79 | 9.25 | 8.71 | 9.09 | +2.71% | 775,798 | 700,736,985 |
| 2025-02-06 | 8.51 | 8.86 | 8.41 | 8.85 | +3.51% | 551,397 | 477,919,079 |
| 2025-02-05 | 8.14 | 8.74 | 8 | 8.55 | +6.34% | 516,036 | 433,461,316 |
| 2025-01-27 | 8.59 | 8.63 | 8.02 | 8.04 | -6.51% | 427,769 | 351,964,889 |
| 2025-01-24 | 8.46 | 8.68 | 8.38 | 8.6 | +1.42% | 436,477 | 374,058,492 |
| 2025-01-23 | 8.64 | 8.8 | 8.46 | 8.48 | -1.51% | 610,849 | 527,020,987 |
| 2025-01-22 | 8.31 | 8.86 | 8.19 | 8.61 | +4.11% | 771,584 | 664,333,183 |
| 2025-01-21 | 8.4 | 8.48 | 8.14 | 8.27 | -0.24% | 332,905 | 275,438,745 |
| 2025-01-20 | 8.14 | 8.5 | 8.04 | 8.29 | +3.11% | 436,467 | 362,251,669 |
| 2025-01-17 | 8.14 | 8.17 | 7.92 | 8.04 | -1.11% | 239,848 | 192,565,736 |
| 2025-01-16 | 8.24 | 8.35 | 8.07 | 8.13 | -0.61% | 287,691 | 236,099,171 |
| 2025-01-15 | 8.29 | 8.39 | 8.13 | 8.18 | -0.61% | 336,562 | 277,370,839 |
| 2025-01-14 | 7.7 | 8.32 | 7.66 | 8.23 | +8.01% | 445,777 | 358,449,967 |
| 2025-01-13 | 7.7 | 7.81 | 7.37 | 7.62 | -2.56% | 287,911 | 218,381,698 |
| 2025-01-10 | 8.41 | 8.42 | 7.81 | 7.82 | -7.02% | 469,903 | 379,600,107 |
| 2025-01-09 | 8.2 | 8.56 | 8.11 | 8.41 | +1.57% | 636,378 | 531,204,276 |
| 2025-01-08 | 8.06 | 8.4 | 8 | 8.28 | +3.63% | 831,241 | 681,727,540 |
| 2025-01-07 | 7.25 | 7.99 | 7.22 | 7.99 | +10.06% | 229,531 | 176,004,590 |
| 2025-01-06 | 7.18 | 7.35 | 6.87 | 7.26 | +0.41% | 345,444 | 247,572,464 |
| 2025-01-03 | 8.08 | 8.11 | 7.17 | 7.23 | -9.28% | 496,257 | 371,332,636 |
| 2025-01-02 | 8.12 | 8.24 | 7.88 | 7.97 | -3.74% | 388,191 | 312,328,009 |
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：