股票概览
9.74
+0.72%
+0.07
9.67
开盘价
9.79
最高价
9.57
最低价
78,656
成交量
数据更新至: 2025-03-25
技术指标
9.77
MA5 (5日均线)
9.83
MA10 (10日均线)
9.95
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 | 9.67 | 9.79 | 9.57 | 9.74 | +0.72% | 78,656 | 76,078,298 |
| 2025-03-24 | 9.59 | 9.76 | 9.49 | 9.67 | +0.62% | 156,675 | 150,775,458 |
| 2025-03-21 | 9.96 | 9.96 | 9.6 | 9.61 | -3.61% | 171,897 | 167,092,209 |
| 2025-03-20 | 9.88 | 10.1 | 9.78 | 9.97 | +0.91% | 156,338 | 155,637,941 |
| 2025-03-19 | 9.88 | 9.99 | 9.82 | 9.88 | -0.4% | 111,648 | 110,572,829 |
| 2025-03-18 | 9.96 | 10.13 | 9.89 | 9.92 | +0.2% | 150,870 | 150,364,312 |
| 2025-03-17 | 9.88 | 10 | 9.76 | 9.9 | +0.41% | 127,863 | 126,596,151 |
| 2025-03-14 | 9.79 | 9.94 | 9.64 | 9.86 | +1.44% | 189,505 | 185,415,090 |
| 2025-03-13 | 10.03 | 10.12 | 9.5 | 9.72 | -3.38% | 273,418 | 265,847,673 |
| 2025-03-12 | 10.2 | 10.27 | 10 | 10.06 | -0.98% | 198,102 | 200,246,698 |
| 2025-03-11 | 10.1 | 10.24 | 9.99 | 10.16 | -0.68% | 196,129 | 198,227,826 |
| 2025-03-10 | 10.16 | 10.33 | 10.09 | 10.23 | +0.69% | 199,518 | 203,682,834 |
| 2025-03-07 | 10.27 | 10.43 | 10.08 | 10.16 | -1.74% | 355,636 | 364,384,945 |
| 2025-03-06 | 10.5 | 10.68 | 10.31 | 10.34 | -0.58% | 438,421 | 458,821,837 |
| 2025-03-05 | 10.3 | 10.58 | 10.14 | 10.4 | +1.36% | 473,437 | 489,280,877 |
| 2025-03-04 | 10 | 10.49 | 9.81 | 10.26 | +2.29% | 650,567 | 660,360,871 |
| 2025-03-03 | 10.2 | 10.79 | 9.9 | 10.03 | -2.81% | 827,946 | 845,434,131 |
| 2025-02-28 | 9.62 | 11.37 | 9.49 | 10.32 | +7.84% | 1,096,370 | 1,138,938,398 |
| 2025-02-27 | 9.3 | 9.69 | 9.22 | 9.57 | +4.02% | 378,307 | 357,208,844 |
| 2025-02-26 | 9.16 | 9.25 | 9.09 | 9.2 | +0.55% | 160,533 | 147,357,784 |
| 2025-02-25 | 9.01 | 9.23 | 8.93 | 9.15 | +0.77% | 223,041 | 203,217,974 |
| 2025-02-24 | 9.1 | 9.17 | 8.98 | 9.08 | -0.22% | 141,102 | 127,975,249 |
| 2025-02-21 | 8.96 | 9.16 | 8.87 | 9.1 | +1.45% | 203,752 | 184,424,909 |
| 2025-02-20 | 8.99 | 9.03 | 8.81 | 8.97 | -0.22% | 179,838 | 160,631,015 |
| 2025-02-19 | 8.76 | 9.05 | 8.72 | 8.99 | +2.86% | 169,484 | 151,516,926 |
| 2025-02-18 | 8.82 | 9.07 | 8.69 | 8.74 | -0.91% | 181,529 | 161,067,429 |
| 2025-02-17 | 8.93 | 8.98 | 8.78 | 8.82 | -0.79% | 143,197 | 126,733,485 |
| 2025-02-14 | 8.87 | 9 | 8.8 | 8.89 | -0.34% | 131,683 | 117,203,368 |
| 2025-02-13 | 9.18 | 9.18 | 8.9 | 8.92 | -2.51% | 137,802 | 123,805,516 |
| 2025-02-12 | 8.92 | 9.16 | 8.92 | 9.15 | +1.89% | 150,125 | 136,040,495 |
| 2025-02-11 | 9.04 | 9.08 | 8.89 | 8.98 | -0.77% | 113,904 | 102,119,927 |
| 2025-02-10 | 9.03 | 9.15 | 8.99 | 9.05 | -0.11% | 109,027 | 98,826,763 |
| 2025-02-07 | 8.91 | 9.26 | 8.85 | 9.06 | +1.68% | 184,387 | 167,309,298 |
| 2025-02-06 | 8.57 | 8.93 | 8.5 | 8.91 | +3.6% | 116,820 | 102,753,884 |
| 2025-02-05 | 8.6 | 8.73 | 8.54 | 8.6 | +1.3% | 90,428 | 78,112,049 |
| 2025-01-27 | 8.7 | 8.78 | 8.49 | 8.49 | -2.53% | 69,648 | 59,874,865 |
| 2025-01-24 | 8.55 | 8.72 | 8.51 | 8.71 | +1.99% | 76,896 | 66,440,707 |
| 2025-01-23 | 8.63 | 8.77 | 8.54 | 8.54 | +0.12% | 102,047 | 88,406,951 |
| 2025-01-22 | 8.61 | 8.69 | 8.47 | 8.53 | -1.39% | 87,419 | 74,905,585 |
| 2025-01-21 | 8.61 | 8.68 | 8.49 | 8.65 | +0.82% | 85,578 | 73,565,103 |
| 2025-01-20 | 8.6 | 8.7 | 8.51 | 8.58 | +0.7% | 82,844 | 71,334,349 |
| 2025-01-17 | 8.35 | 8.63 | 8.28 | 8.52 | +1.91% | 91,448 | 77,446,127 |
| 2025-01-16 | 8.35 | 8.61 | 8.31 | 8.36 | +0.12% | 91,759 | 77,406,801 |
| 2025-01-15 | 8.35 | 8.43 | 8.25 | 8.35 | -0.36% | 84,071 | 70,068,212 |
| 2025-01-14 | 7.99 | 8.38 | 7.91 | 8.38 | +5.67% | 121,915 | 99,930,192 |
| 2025-01-13 | 7.89 | 8.02 | 7.73 | 7.93 | +0.13% | 94,283 | 74,448,475 |
| 2025-01-10 | 8.18 | 8.38 | 7.91 | 7.92 | -3.18% | 105,000 | 85,810,377 |
| 2025-01-09 | 8.16 | 8.4 | 8.11 | 8.18 | -0.37% | 92,983 | 77,016,513 |
| 2025-01-08 | 8.26 | 8.33 | 7.97 | 8.21 | -1.44% | 127,324 | 103,741,669 |
| 2025-01-07 | 8.24 | 8.36 | 8.02 | 8.33 | +1.09% | 121,047 | 99,298,067 |
| 2025-01-06 | 8.4 | 8.5 | 8.15 | 8.24 | -2.02% | 103,097 | 85,740,883 |
| 2025-01-03 | 8.6 | 8.74 | 8.33 | 8.41 | -2.55% | 128,075 | 109,605,983 |
| 2025-01-02 | 8.89 | 8.99 | 8.54 | 8.63 | -3.68% | 129,106 | 113,532,741 |
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：