股票概览
9.58
-0.21%
-0.02
9.61
开盘价
9.61
最高价
9.4
最低价
20,055
成交量
数据更新至: 2025-03-25
技术指标
9.94
MA5 (5日均线)
10.15
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 | 9.61 | 9.61 | 9.4 | 9.58 | -0.21% | 20,055 | 19,039,347 |
| 2025-03-24 | 9.93 | 10 | 9.42 | 9.6 | -3.32% | 40,386 | 39,056,559 |
| 2025-03-21 | 10.23 | 10.27 | 9.92 | 9.93 | -3.4% | 45,532 | 45,763,196 |
| 2025-03-20 | 10.34 | 10.56 | 10.23 | 10.28 | -0.19% | 32,749 | 34,016,192 |
| 2025-03-19 | 10.38 | 10.52 | 10.24 | 10.3 | -2% | 33,547 | 34,736,447 |
| 2025-03-18 | 10.54 | 10.62 | 10.35 | 10.51 | +0.29% | 33,544 | 35,164,890 |
| 2025-03-17 | 10.33 | 10.54 | 10.24 | 10.48 | +1.45% | 39,034 | 40,726,710 |
| 2025-03-14 | 10 | 10.35 | 9.94 | 10.33 | +2.48% | 41,681 | 42,432,488 |
| 2025-03-13 | 10.39 | 10.45 | 9.96 | 10.08 | -3.45% | 51,936 | 52,568,348 |
| 2025-03-12 | 10.37 | 10.66 | 10.28 | 10.44 | +1.75% | 58,450 | 61,315,306 |
| 2025-03-11 | 10.17 | 10.33 | 10.1 | 10.26 | -0.48% | 33,564 | 34,264,274 |
| 2025-03-10 | 10.39 | 10.58 | 10.23 | 10.31 | -0.48% | 43,984 | 45,654,496 |
| 2025-03-07 | 10.4 | 10.56 | 10.16 | 10.36 | +0.29% | 65,570 | 67,980,981 |
| 2025-03-06 | 10.2 | 10.5 | 10.2 | 10.33 | +1.67% | 53,512 | 55,390,182 |
| 2025-03-05 | 10.11 | 10.19 | 9.94 | 10.16 | +0.69% | 51,088 | 51,472,653 |
| 2025-03-04 | 9.83 | 10.1 | 9.74 | 10.09 | +2.33% | 42,632 | 42,616,881 |
| 2025-03-03 | 9.9 | 10.08 | 9.7 | 9.86 | +0.72% | 62,373 | 61,867,683 |
| 2025-02-28 | 10.33 | 10.48 | 9.77 | 9.79 | -6.14% | 91,328 | 91,401,756 |
| 2025-02-27 | 10.51 | 10.68 | 10.25 | 10.43 | -0.76% | 75,162 | 78,421,998 |
| 2025-02-26 | 10.6 | 10.65 | 10.38 | 10.51 | +1.15% | 81,021 | 84,941,221 |
| 2025-02-25 | 10.18 | 10.51 | 10.16 | 10.39 | -0.48% | 88,903 | 92,164,808 |
| 2025-02-24 | 10.68 | 10.79 | 10.3 | 10.44 | -2.43% | 114,224 | 119,093,267 |
| 2025-02-21 | 11.07 | 11.18 | 10.45 | 10.7 | -2.28% | 185,246 | 197,821,604 |
| 2025-02-20 | 9.9 | 11.13 | 9.9 | 10.95 | +13.24% | 224,350 | 240,012,254 |
| 2025-02-19 | 9.27 | 9.7 | 9.17 | 9.67 | +4.88% | 50,312 | 47,875,789 |
| 2025-02-18 | 9.69 | 9.7 | 9.2 | 9.22 | -4.36% | 45,203 | 42,546,885 |
| 2025-02-17 | 9.46 | 9.67 | 9.33 | 9.64 | +2.88% | 49,849 | 47,702,865 |
| 2025-02-14 | 9.4 | 9.52 | 9.3 | 9.37 | -0.21% | 45,961 | 43,238,235 |
| 2025-02-13 | 9.78 | 9.84 | 9.37 | 9.39 | -4.57% | 66,610 | 63,359,237 |
| 2025-02-12 | 9.57 | 9.85 | 9.51 | 9.84 | +2.71% | 71,995 | 69,997,924 |
| 2025-02-11 | 9.31 | 9.8 | 9.3 | 9.58 | +2.24% | 82,703 | 79,003,470 |
| 2025-02-10 | 9.23 | 9.44 | 9.12 | 9.37 | +1.85% | 53,148 | 49,623,606 |
| 2025-02-07 | 9.08 | 9.37 | 9.03 | 9.2 | +1.88% | 63,322 | 58,399,057 |
| 2025-02-06 | 8.61 | 9.03 | 8.49 | 9.03 | +5.12% | 60,940 | 54,119,197 |
| 2025-02-05 | 8.52 | 8.73 | 8.52 | 8.59 | +1.66% | 45,815 | 39,458,230 |
| 2025-01-27 | 8.76 | 8.77 | 8.42 | 8.45 | -3.1% | 43,012 | 36,748,311 |
| 2025-01-24 | 8.3 | 8.76 | 8.24 | 8.72 | +4.93% | 57,415 | 48,966,040 |
| 2025-01-23 | 8.41 | 8.63 | 8.31 | 8.31 | -0.24% | 35,973 | 30,511,479 |
| 2025-01-22 | 8.5 | 8.5 | 8.27 | 8.33 | -1.42% | 23,474 | 19,650,926 |
| 2025-01-21 | 8.38 | 8.48 | 8.26 | 8.45 | +1.68% | 32,583 | 27,265,499 |
| 2025-01-20 | 8.29 | 8.37 | 8.14 | 8.31 | +1.84% | 37,633 | 31,193,791 |
| 2025-01-17 | 8.12 | 8.3 | 8 | 8.16 | +0.87% | 38,770 | 31,524,302 |
| 2025-01-16 | 8.1 | 8.3 | 8.02 | 8.09 | -0.25% | 32,739 | 26,687,366 |
| 2025-01-15 | 8.18 | 8.29 | 8.06 | 8.11 | -0.98% | 28,307 | 23,083,888 |
| 2025-01-14 | 7.79 | 8.19 | 7.75 | 8.19 | +5.68% | 39,786 | 31,996,970 |
| 2025-01-13 | 7.65 | 7.78 | 7.41 | 7.75 | +0.52% | 32,673 | 24,891,823 |
| 2025-01-10 | 8.2 | 8.29 | 7.7 | 7.71 | -5.4% | 56,272 | 44,842,716 |
| 2025-01-09 | 7.9 | 8.35 | 7.8 | 8.15 | +3.16% | 57,660 | 47,183,103 |
| 2025-01-08 | 8.13 | 8.15 | 7.67 | 7.9 | -2.59% | 42,045 | 33,212,573 |
| 2025-01-07 | 7.86 | 8.15 | 7.79 | 8.11 | +3.58% | 34,994 | 27,898,727 |
| 2025-01-06 | 8.18 | 8.18 | 7.65 | 7.83 | -3.93% | 51,137 | 40,386,463 |
| 2025-01-03 | 8.59 | 8.96 | 8.09 | 8.15 | -2.98% | 71,451 | 60,241,777 |
| 2025-01-02 | 8.7 | 8.98 | 8.29 | 8.4 | -3% | 74,013 | 63,795,341 |
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：