股票概览
10.47
+3.97%
+0.4
9.97
开盘价
10.61
最高价
9.97
最低价
165,812
成交量
数据更新至: 2025-03-25
技术指标
10.09
MA5 (5日均线)
9.91
MA10 (10日均线)
9.66
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 | 9.97 | 10.61 | 9.97 | 10.47 | +3.97% | 165,812 | 172,358,446 |
| 2025-03-24 | 10.1 | 10.34 | 9.81 | 10.07 | +0.2% | 95,816 | 96,468,863 |
| 2025-03-21 | 9.87 | 10.18 | 9.85 | 10.05 | +1.31% | 95,883 | 95,936,463 |
| 2025-03-20 | 9.95 | 10.05 | 9.81 | 9.92 | -0.1% | 52,546 | 52,062,842 |
| 2025-03-19 | 9.85 | 9.98 | 9.8 | 9.93 | +0.51% | 39,852 | 39,359,361 |
| 2025-03-18 | 9.81 | 9.91 | 9.78 | 9.88 | +0.2% | 47,855 | 47,107,414 |
| 2025-03-17 | 9.74 | 9.91 | 9.7 | 9.86 | +1.54% | 71,738 | 70,525,868 |
| 2025-03-14 | 9.6 | 9.8 | 9.52 | 9.71 | +0.94% | 53,843 | 52,081,410 |
| 2025-03-13 | 9.68 | 9.68 | 9.51 | 9.62 | +0.31% | 55,890 | 53,596,093 |
| 2025-03-12 | 9.44 | 9.84 | 9.37 | 9.59 | +1.8% | 70,540 | 67,640,775 |
| 2025-03-11 | 9.36 | 9.44 | 9.33 | 9.42 | +0.11% | 27,663 | 25,942,821 |
| 2025-03-10 | 9.45 | 9.5 | 9.36 | 9.41 | -0.32% | 27,830 | 26,209,506 |
| 2025-03-07 | 9.56 | 9.57 | 9.4 | 9.44 | -1.46% | 37,167 | 35,248,752 |
| 2025-03-06 | 9.47 | 9.69 | 9.43 | 9.58 | +1.27% | 59,292 | 56,932,060 |
| 2025-03-05 | 9.47 | 9.49 | 9.35 | 9.46 | 0% | 24,958 | 23,468,297 |
| 2025-03-04 | 9.37 | 9.5 | 9.26 | 9.46 | +1.39% | 37,534 | 35,410,578 |
| 2025-03-03 | 9.24 | 9.54 | 9.16 | 9.33 | +1.97% | 50,926 | 47,782,970 |
| 2025-02-28 | 9.35 | 9.36 | 9.15 | 9.15 | -2.24% | 36,790 | 34,008,981 |
| 2025-02-27 | 9.45 | 9.5 | 9.22 | 9.36 | -1.06% | 44,362 | 41,351,348 |
| 2025-02-26 | 9.42 | 9.54 | 9.31 | 9.46 | +0.53% | 32,947 | 31,186,525 |
| 2025-02-25 | 9.31 | 9.62 | 9.24 | 9.41 | +0.75% | 43,915 | 41,419,847 |
| 2025-02-24 | 9.42 | 9.48 | 9.26 | 9.34 | -0.85% | 41,806 | 39,181,558 |
| 2025-02-21 | 9.49 | 9.52 | 9.37 | 9.42 | -0.74% | 41,207 | 38,843,312 |
| 2025-02-20 | 9.52 | 9.53 | 9.38 | 9.49 | -0.73% | 40,083 | 37,884,077 |
| 2025-02-19 | 9.4 | 9.58 | 9.33 | 9.56 | +1.7% | 34,683 | 33,007,818 |
| 2025-02-18 | 9.6 | 9.72 | 9.39 | 9.4 | -1.88% | 48,232 | 46,065,577 |
| 2025-02-17 | 9.64 | 9.65 | 9.52 | 9.58 | -0.62% | 35,786 | 34,297,968 |
| 2025-02-14 | 9.71 | 9.89 | 9.62 | 9.64 | -0.31% | 44,043 | 42,840,994 |
| 2025-02-13 | 9.8 | 9.85 | 9.64 | 9.67 | -0.82% | 44,977 | 43,786,935 |
| 2025-02-12 | 9.59 | 9.96 | 9.58 | 9.75 | +1.56% | 61,332 | 59,958,447 |
| 2025-02-11 | 9.61 | 9.64 | 9.46 | 9.6 | -0.1% | 29,013 | 27,717,384 |
| 2025-02-10 | 9.6 | 9.65 | 9.53 | 9.61 | 0% | 34,351 | 32,919,764 |
| 2025-02-07 | 9.49 | 9.7 | 9.49 | 9.61 | +0.31% | 40,230 | 38,697,778 |
| 2025-02-06 | 9.44 | 9.58 | 9.39 | 9.58 | +1.48% | 32,023 | 30,415,045 |
| 2025-02-05 | 9.53 | 9.6 | 9.4 | 9.44 | -0.94% | 25,630 | 24,269,619 |
| 2025-01-27 | 9.49 | 9.6 | 9.47 | 9.53 | +0.11% | 24,833 | 23,723,659 |
| 2025-01-24 | 9.49 | 9.53 | 9.38 | 9.52 | +0.42% | 27,837 | 26,350,423 |
| 2025-01-23 | 9.49 | 9.6 | 9.46 | 9.48 | +0.74% | 35,679 | 34,011,045 |
| 2025-01-22 | 9.5 | 9.58 | 9.39 | 9.41 | -0.84% | 25,284 | 23,962,120 |
| 2025-01-21 | 9.61 | 9.61 | 9.44 | 9.49 | -0.21% | 26,561 | 25,265,033 |
| 2025-01-20 | 9.42 | 9.57 | 9.4 | 9.51 | +1.39% | 35,183 | 33,462,092 |
| 2025-01-17 | 9.24 | 9.39 | 9.22 | 9.38 | +0.97% | 22,467 | 20,959,569 |
| 2025-01-16 | 9.37 | 9.4 | 9.21 | 9.29 | +0.32% | 26,064 | 24,274,957 |
| 2025-01-15 | 9.28 | 9.39 | 9.24 | 9.26 | -0.86% | 19,426 | 18,060,678 |
| 2025-01-14 | 9.02 | 9.35 | 8.99 | 9.34 | +4.59% | 34,387 | 31,761,296 |
| 2025-01-13 | 8.9 | 8.98 | 8.8 | 8.93 | -0.56% | 20,052 | 17,845,385 |
| 2025-01-10 | 9.21 | 9.29 | 8.97 | 8.98 | -3.44% | 32,544 | 29,736,967 |
| 2025-01-09 | 9.29 | 9.54 | 9.26 | 9.3 | -0.85% | 33,335 | 31,224,711 |
| 2025-01-08 | 9.39 | 9.57 | 9.14 | 9.38 | -0.11% | 54,922 | 51,390,527 |
| 2025-01-07 | 8.97 | 9.43 | 8.97 | 9.39 | +4.33% | 48,216 | 44,723,090 |
| 2025-01-06 | 8.89 | 9.06 | 8.77 | 9 | +1.24% | 26,883 | 24,071,482 |
| 2025-01-03 | 9.18 | 9.28 | 8.88 | 8.89 | -3.26% | 40,165 | 36,354,575 |
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：