股票概览
9.9
+1.23%
+0.12
9.73
开盘价
10.08
最高价
9.73
最低价
79,715
成交量
数据更新至: 2025-03-25
技术指标
9.94
MA5 (5日均线)
9.99
MA10 (10日均线)
9.94
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 | 9.73 | 10.08 | 9.73 | 9.9 | +1.23% | 79,715 | 79,384,473 |
| 2025-03-24 | 10.04 | 10.09 | 9.54 | 9.78 | -2.4% | 126,397 | 123,171,096 |
| 2025-03-21 | 10.11 | 10.28 | 9.96 | 10.02 | -1.47% | 141,586 | 143,457,556 |
| 2025-03-20 | 9.81 | 10.44 | 9.76 | 10.17 | +3.67% | 195,456 | 198,789,610 |
| 2025-03-19 | 9.9 | 9.91 | 9.76 | 9.81 | -0.61% | 56,962 | 55,957,563 |
| 2025-03-18 | 10.02 | 10.09 | 9.85 | 9.87 | -1.6% | 94,113 | 93,505,056 |
| 2025-03-17 | 10.16 | 10.19 | 10 | 10.03 | -1.08% | 77,493 | 77,888,787 |
| 2025-03-14 | 10.05 | 10.15 | 9.92 | 10.14 | +1% | 75,431 | 75,920,746 |
| 2025-03-13 | 10.07 | 10.13 | 9.89 | 10.04 | -0.5% | 73,347 | 73,139,000 |
| 2025-03-12 | 10.18 | 10.26 | 10.05 | 10.09 | -0.69% | 73,070 | 73,948,685 |
| 2025-03-11 | 9.92 | 10.19 | 9.9 | 10.16 | +1.4% | 68,286 | 68,867,782 |
| 2025-03-10 | 10.02 | 10.19 | 9.98 | 10.02 | -0.1% | 84,708 | 85,411,834 |
| 2025-03-07 | 9.89 | 10.21 | 9.86 | 10.03 | +0.91% | 105,804 | 106,552,644 |
| 2025-03-06 | 9.88 | 10.03 | 9.81 | 9.94 | +0.81% | 82,318 | 81,732,500 |
| 2025-03-05 | 9.87 | 9.92 | 9.77 | 9.86 | +0.31% | 66,513 | 65,474,323 |
| 2025-03-04 | 9.57 | 9.87 | 9.53 | 9.83 | +2.72% | 98,851 | 96,777,143 |
| 2025-03-03 | 9.54 | 9.76 | 9.47 | 9.57 | +0.31% | 77,563 | 74,718,471 |
| 2025-02-28 | 9.94 | 9.95 | 9.51 | 9.54 | -4.5% | 100,362 | 97,087,391 |
| 2025-02-27 | 10.05 | 10.1 | 9.82 | 9.99 | -1.09% | 79,246 | 78,803,069 |
| 2025-02-26 | 9.92 | 10.12 | 9.89 | 10.1 | +1.81% | 78,066 | 78,281,511 |
| 2025-02-25 | 9.87 | 10.01 | 9.82 | 9.92 | -0.7% | 66,138 | 65,653,662 |
| 2025-02-24 | 9.71 | 10.05 | 9.62 | 9.99 | +2.57% | 134,155 | 132,793,707 |
| 2025-02-21 | 9.65 | 9.75 | 9.55 | 9.74 | +0.72% | 73,060 | 70,624,148 |
| 2025-02-20 | 9.52 | 9.68 | 9.48 | 9.67 | +1.47% | 70,486 | 67,744,872 |
| 2025-02-19 | 9.26 | 9.53 | 9.25 | 9.53 | +2.58% | 61,503 | 58,126,957 |
| 2025-02-18 | 9.4 | 9.47 | 9.25 | 9.29 | -1.38% | 62,247 | 58,374,141 |
| 2025-02-17 | 9.38 | 9.48 | 9.35 | 9.42 | +0.43% | 55,864 | 52,609,367 |
| 2025-02-14 | 9.36 | 9.49 | 9.29 | 9.38 | 0% | 47,297 | 44,271,246 |
| 2025-02-13 | 9.54 | 9.57 | 9.36 | 9.38 | -1.47% | 48,054 | 45,398,509 |
| 2025-02-12 | 9.4 | 9.54 | 9.39 | 9.52 | +1.06% | 44,954 | 42,603,107 |
| 2025-02-11 | 9.51 | 9.52 | 9.36 | 9.42 | -0.95% | 44,712 | 42,091,276 |
| 2025-02-10 | 9.42 | 9.57 | 9.38 | 9.51 | +1.17% | 51,831 | 49,197,765 |
| 2025-02-07 | 9.32 | 9.5 | 9.3 | 9.4 | +0.86% | 66,672 | 62,634,831 |
| 2025-02-06 | 9.06 | 9.32 | 9.04 | 9.32 | +2.08% | 56,171 | 51,915,990 |
| 2025-02-05 | 9.13 | 9.23 | 9.06 | 9.13 | +0.77% | 36,663 | 33,523,824 |
| 2025-01-27 | 9.2 | 9.33 | 9.05 | 9.06 | -1.52% | 39,414 | 36,109,420 |
| 2025-01-24 | 9.07 | 9.2 | 9.02 | 9.2 | +1.43% | 39,186 | 35,711,775 |
| 2025-01-23 | 9.11 | 9.27 | 9.05 | 9.07 | +0.11% | 49,232 | 45,160,862 |
| 2025-01-22 | 9.09 | 9.09 | 8.94 | 9.06 | -0.55% | 37,335 | 33,630,785 |
| 2025-01-21 | 9.16 | 9.18 | 9.02 | 9.11 | -0.44% | 36,546 | 33,227,965 |
| 2025-01-20 | 9.08 | 9.18 | 9.06 | 9.15 | +1.1% | 44,938 | 40,993,812 |
| 2025-01-17 | 8.95 | 9.12 | 8.9 | 9.05 | +1.69% | 50,946 | 45,940,418 |
| 2025-01-16 | 9 | 9.15 | 8.8 | 8.9 | -0.56% | 55,213 | 49,475,161 |
| 2025-01-15 | 9.08 | 9.14 | 8.92 | 8.95 | -1.86% | 41,869 | 37,649,985 |
| 2025-01-14 | 8.8 | 9.12 | 8.75 | 9.12 | +3.87% | 56,256 | 50,492,060 |
| 2025-01-13 | 8.62 | 8.85 | 8.55 | 8.78 | +0.34% | 46,527 | 40,538,205 |
| 2025-01-10 | 8.73 | 8.93 | 8.68 | 8.75 | +0.34% | 69,158 | 60,983,847 |
| 2025-01-09 | 8.65 | 8.83 | 8.63 | 8.72 | +0.23% | 55,663 | 48,612,272 |
| 2025-01-08 | 8.82 | 8.82 | 8.42 | 8.7 | -1.47% | 68,879 | 59,470,426 |
| 2025-01-07 | 8.82 | 8.89 | 8.68 | 8.83 | 0% | 50,727 | 44,514,253 |
| 2025-01-06 | 8.83 | 8.97 | 8.74 | 8.83 | -0.23% | 54,768 | 48,431,717 |
| 2025-01-03 | 9.16 | 9.2 | 8.81 | 8.85 | -3.17% | 69,864 | 62,765,790 |
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：