股票概览
9.41
+0.32%
+0.03
9.37
开盘价
9.43
最高价
9.32
最低价
128,589
成交量
数据更新至: 2025-03-25
技术指标
9.49
MA5 (5日均线)
9.61
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 | 9.37 | 9.43 | 9.32 | 9.41 | +0.32% | 128,589 | 120,490,248 |
| 2025-03-24 | 9.37 | 9.4 | 9.27 | 9.38 | -0.32% | 243,427 | 227,159,914 |
| 2025-03-21 | 9.54 | 9.63 | 9.31 | 9.41 | -1.88% | 425,709 | 402,218,298 |
| 2025-03-20 | 9.65 | 9.69 | 9.58 | 9.59 | -0.62% | 218,578 | 210,266,399 |
| 2025-03-19 | 9.7 | 9.71 | 9.63 | 9.65 | -0.41% | 177,350 | 171,418,144 |
| 2025-03-18 | 9.75 | 9.77 | 9.65 | 9.69 | -0.82% | 258,356 | 250,094,336 |
| 2025-03-17 | 9.75 | 9.88 | 9.74 | 9.77 | +0.62% | 383,673 | 376,614,487 |
| 2025-03-14 | 9.62 | 9.74 | 9.59 | 9.71 | +0.62% | 362,010 | 350,886,379 |
| 2025-03-13 | 9.81 | 9.88 | 9.6 | 9.65 | -1.73% | 375,557 | 364,970,321 |
| 2025-03-12 | 9.95 | 9.95 | 9.81 | 9.82 | -1.5% | 380,002 | 374,239,380 |
| 2025-03-11 | 9.72 | 10.02 | 9.64 | 9.97 | +1.42% | 633,092 | 625,685,101 |
| 2025-03-10 | 9.98 | 9.99 | 9.75 | 9.83 | +0.41% | 483,511 | 476,623,014 |
| 2025-03-07 | 9.65 | 9.94 | 9.58 | 9.79 | +1.24% | 610,470 | 597,662,461 |
| 2025-03-06 | 9.55 | 9.69 | 9.52 | 9.67 | +0.94% | 416,582 | 400,975,777 |
| 2025-03-05 | 9.75 | 9.75 | 9.51 | 9.58 | -0.83% | 341,661 | 327,549,946 |
| 2025-03-04 | 9.56 | 9.67 | 9.43 | 9.66 | +0.94% | 401,848 | 383,894,973 |
| 2025-03-03 | 9.51 | 9.69 | 9.5 | 9.57 | +0.1% | 385,536 | 369,889,783 |
| 2025-02-28 | 9.7 | 9.83 | 9.53 | 9.56 | -1.14% | 473,906 | 458,858,227 |
| 2025-02-27 | 9.85 | 9.88 | 9.62 | 9.67 | -2.22% | 576,788 | 559,648,070 |
| 2025-02-26 | 9.83 | 9.94 | 9.75 | 9.89 | -0.2% | 562,956 | 553,985,564 |
| 2025-02-25 | 10.02 | 10.07 | 9.86 | 9.91 | -3.79% | 837,318 | 830,887,793 |
| 2025-02-24 | 10.37 | 10.94 | 10.22 | 10.3 | +3.21% | 1,510,277 | 1,584,912,366 |
| 2025-02-21 | 9.99 | 10.13 | 9.9 | 9.98 | -0.6% | 947,232 | 946,569,372 |
| 2025-02-20 | 10.44 | 10.45 | 10 | 10.04 | -3.83% | 1,426,813 | 1,445,388,338 |
| 2025-02-19 | 9.5 | 10.44 | 9.3 | 10.44 | +10.01% | 1,938,684 | 1,952,869,996 |
| 2025-02-18 | 9.97 | 9.97 | 9.45 | 9.49 | -0.73% | 1,377,222 | 1,342,377,845 |
| 2025-02-17 | 9.09 | 9.98 | 8.9 | 9.56 | +5.05% | 1,074,441 | 1,009,031,304 |
| 2025-02-14 | 8.9 | 9.23 | 8.88 | 9.1 | +2.71% | 668,043 | 608,625,558 |
| 2025-02-13 | 8.71 | 8.97 | 8.7 | 8.86 | +1.61% | 476,040 | 423,170,510 |
| 2025-02-12 | 8.64 | 8.72 | 8.55 | 8.72 | +0.93% | 200,489 | 172,922,741 |
| 2025-02-11 | 8.78 | 8.79 | 8.62 | 8.64 | -1.37% | 191,723 | 166,009,615 |
| 2025-02-10 | 8.68 | 8.77 | 8.66 | 8.76 | +0.81% | 196,357 | 171,002,997 |
| 2025-02-07 | 8.58 | 8.74 | 8.54 | 8.69 | +1.16% | 295,217 | 255,405,966 |
| 2025-02-06 | 8.56 | 8.6 | 8.46 | 8.59 | +0.23% | 186,753 | 159,432,295 |
| 2025-02-05 | 8.71 | 8.76 | 8.54 | 8.57 | -1.38% | 218,953 | 188,597,782 |
| 2025-01-27 | 8.6 | 8.79 | 8.59 | 8.69 | +1.28% | 224,523 | 195,539,078 |
| 2025-01-24 | 8.53 | 8.58 | 8.49 | 8.58 | +0.94% | 160,251 | 136,883,517 |
| 2025-01-23 | 8.56 | 8.62 | 8.5 | 8.5 | -0.23% | 139,764 | 119,723,348 |
| 2025-01-22 | 8.55 | 8.58 | 8.48 | 8.52 | -0.81% | 105,307 | 89,756,366 |
| 2025-01-21 | 8.67 | 8.69 | 8.54 | 8.59 | -0.58% | 120,842 | 103,794,131 |
| 2025-01-20 | 8.69 | 8.71 | 8.62 | 8.64 | 0% | 123,803 | 107,169,493 |
| 2025-01-17 | 8.58 | 8.67 | 8.55 | 8.64 | +0.23% | 122,919 | 106,083,423 |
| 2025-01-16 | 8.62 | 8.74 | 8.54 | 8.62 | +0.12% | 166,428 | 143,875,396 |
| 2025-01-15 | 8.6 | 8.66 | 8.55 | 8.61 | -0.23% | 134,369 | 115,550,888 |
| 2025-01-14 | 8.45 | 8.63 | 8.45 | 8.63 | +2.25% | 215,015 | 183,729,454 |
| 2025-01-13 | 8.3 | 8.44 | 8.27 | 8.44 | +1.08% | 158,709 | 133,092,649 |
| 2025-01-10 | 8.49 | 8.52 | 8.35 | 8.35 | -1.88% | 181,043 | 152,437,238 |
| 2025-01-09 | 8.6 | 8.66 | 8.48 | 8.51 | -0.58% | 193,395 | 165,326,518 |
| 2025-01-08 | 8.68 | 8.7 | 8.48 | 8.56 | -1.38% | 196,256 | 168,323,060 |
| 2025-01-07 | 8.65 | 8.69 | 8.6 | 8.68 | +0.46% | 142,918 | 123,570,995 |
| 2025-01-06 | 8.68 | 8.7 | 8.56 | 8.64 | +0.12% | 177,301 | 153,065,421 |
| 2025-01-03 | 8.78 | 8.82 | 8.6 | 8.63 | -1.71% | 261,277 | 227,684,733 |
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：