股票概览
9.87
+0.41%
+0.04
9.8
开盘价
10
最高价
9.73
最低价
32,559
成交量
数据更新至: 2025-03-25
技术指标
10.13
MA5 (5日均线)
10.39
MA10 (10日均线)
10.70
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 | 9.8 | 10 | 9.73 | 9.87 | +0.41% | 32,559 | 32,110,286 |
| 2025-03-24 | 10.07 | 10.11 | 9.53 | 9.83 | -2.29% | 85,966 | 84,313,215 |
| 2025-03-21 | 10.38 | 10.43 | 10.05 | 10.06 | -3.64% | 75,483 | 77,026,207 |
| 2025-03-20 | 10.48 | 10.73 | 10.36 | 10.44 | -0.19% | 63,268 | 66,806,214 |
| 2025-03-19 | 10.65 | 10.66 | 10.35 | 10.46 | -1.97% | 62,852 | 65,924,145 |
| 2025-03-18 | 10.65 | 10.9 | 10.6 | 10.67 | +0.38% | 54,790 | 58,696,654 |
| 2025-03-17 | 10.63 | 10.68 | 10.51 | 10.63 | +0.09% | 50,397 | 53,413,272 |
| 2025-03-14 | 10.42 | 10.66 | 10.25 | 10.62 | +2.12% | 71,496 | 75,005,818 |
| 2025-03-13 | 10.81 | 10.94 | 10.32 | 10.4 | -4.41% | 110,634 | 116,188,300 |
| 2025-03-12 | 10.94 | 11.15 | 10.86 | 10.88 | -0.18% | 71,643 | 78,918,161 |
| 2025-03-11 | 10.78 | 10.95 | 10.7 | 10.9 | -0.18% | 80,337 | 86,889,505 |
| 2025-03-10 | 10.82 | 10.98 | 10.79 | 10.92 | +0.18% | 60,426 | 65,807,872 |
| 2025-03-07 | 11.25 | 11.3 | 10.8 | 10.9 | -3.96% | 119,832 | 132,084,175 |
| 2025-03-06 | 11.06 | 11.5 | 11.06 | 11.35 | +2.9% | 142,785 | 161,374,706 |
| 2025-03-05 | 11 | 11.17 | 10.76 | 11.03 | -0.36% | 98,875 | 108,526,097 |
| 2025-03-04 | 10.53 | 11.1 | 10.51 | 11.07 | +3.94% | 122,067 | 132,565,128 |
| 2025-03-03 | 10.5 | 10.77 | 10.26 | 10.65 | +1.62% | 111,678 | 118,289,335 |
| 2025-02-28 | 11.17 | 11.25 | 10.44 | 10.48 | -7.91% | 168,910 | 182,134,666 |
| 2025-02-27 | 11.44 | 11.75 | 11.01 | 11.38 | -1.13% | 220,000 | 249,762,340 |
| 2025-02-26 | 11.33 | 11.52 | 11.2 | 11.51 | +1.77% | 148,936 | 169,869,078 |
| 2025-02-25 | 10.98 | 11.5 | 10.88 | 11.31 | +1.25% | 172,746 | 195,565,078 |
| 2025-02-24 | 11.34 | 11.34 | 11.05 | 11.17 | -1.59% | 141,022 | 157,564,616 |
| 2025-02-21 | 10.94 | 11.46 | 10.83 | 11.35 | +3.28% | 229,463 | 257,928,042 |
| 2025-02-20 | 10.92 | 11.11 | 10.82 | 10.99 | -0.09% | 120,581 | 132,146,154 |
| 2025-02-19 | 10.55 | 11.02 | 10.46 | 11 | +4.56% | 168,962 | 184,023,440 |
| 2025-02-18 | 11.1 | 11.28 | 10.45 | 10.52 | -5.05% | 180,595 | 195,962,800 |
| 2025-02-17 | 11.15 | 11.37 | 10.94 | 11.08 | -0.27% | 176,749 | 196,246,545 |
| 2025-02-14 | 11.2 | 11.43 | 10.85 | 11.11 | -2.46% | 249,869 | 277,667,864 |
| 2025-02-13 | 12.92 | 12.93 | 11.36 | 11.39 | -7.25% | 481,992 | 565,884,811 |
| 2025-02-12 | 10.22 | 12.28 | 10.17 | 12.28 | +20.04% | 393,109 | 446,100,779 |
| 2025-02-11 | 10.6 | 10.6 | 10.2 | 10.23 | -3.49% | 117,801 | 121,289,178 |
| 2025-02-10 | 10.14 | 10.6 | 10.06 | 10.6 | +4.64% | 143,864 | 148,915,695 |
| 2025-02-07 | 10 | 10.38 | 9.93 | 10.13 | +0.3% | 138,749 | 141,514,559 |
| 2025-02-06 | 9.91 | 10.3 | 9.66 | 10.1 | +3.48% | 162,285 | 163,900,251 |
| 2025-02-05 | 9.5 | 9.85 | 9.49 | 9.76 | +4.5% | 115,317 | 112,204,505 |
| 2025-01-27 | 10.05 | 10.11 | 9.34 | 9.34 | -6.88% | 142,223 | 135,872,378 |
| 2025-01-24 | 9.28 | 10.15 | 9.25 | 10.03 | +7.16% | 171,889 | 167,574,890 |
| 2025-01-23 | 9.38 | 9.93 | 9.36 | 9.36 | +1.3% | 126,131 | 121,304,016 |
| 2025-01-22 | 9.39 | 9.4 | 9.14 | 9.24 | -1.6% | 58,678 | 54,153,966 |
| 2025-01-21 | 9.47 | 9.6 | 9.21 | 9.39 | -0.53% | 91,079 | 85,286,799 |
| 2025-01-20 | 9.63 | 9.73 | 9.4 | 9.44 | -1.87% | 68,625 | 65,343,317 |
| 2025-01-17 | 9.56 | 9.75 | 9.38 | 9.62 | +0.63% | 77,217 | 73,949,563 |
| 2025-01-16 | 9.67 | 9.9 | 9.41 | 9.56 | -1.14% | 93,931 | 90,573,465 |
| 2025-01-15 | 9.68 | 9.81 | 9.52 | 9.67 | +0.52% | 91,802 | 88,878,752 |
| 2025-01-14 | 9.08 | 9.63 | 9.03 | 9.62 | +6.53% | 113,486 | 106,838,765 |
| 2025-01-13 | 9.12 | 9.15 | 8.72 | 9.03 | -2.8% | 102,898 | 92,190,106 |
| 2025-01-10 | 9.45 | 10.1 | 9.23 | 9.29 | -1.48% | 174,054 | 168,745,364 |
| 2025-01-09 | 9.22 | 9.63 | 9.21 | 9.43 | +2.39% | 104,791 | 99,064,853 |
| 2025-01-08 | 8.98 | 9.29 | 8.68 | 9.21 | +1.54% | 94,696 | 85,568,264 |
| 2025-01-07 | 8.75 | 9.07 | 8.75 | 9.07 | +3.89% | 84,956 | 75,956,284 |
| 2025-01-06 | 9.12 | 9.13 | 8.64 | 8.73 | -3.96% | 87,205 | 76,913,447 |
| 2025-01-03 | 9.43 | 9.66 | 9.08 | 9.09 | -2.99% | 101,000 | 94,077,839 |
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：