股票概览
8.91
-2.84%
-0.26
9.1
开盘价
9.16
最高价
8.82
最低价
201,841
成交量
数据更新至: 2025-03-25
技术指标
9.47
MA5 (5日均线)
9.58
MA10 (10日均线)
9.70
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 | 9.1 | 9.16 | 8.82 | 8.91 | -2.84% | 201,841 | 180,884,994 |
| 2025-03-24 | 9.37 | 9.44 | 9 | 9.17 | -3.47% | 382,490 | 349,501,461 |
| 2025-03-21 | 9.58 | 9.74 | 9.5 | 9.5 | -2.66% | 301,767 | 288,874,833 |
| 2025-03-20 | 10.1 | 10.17 | 9.76 | 9.76 | -2.5% | 538,801 | 535,729,580 |
| 2025-03-19 | 9.61 | 10.05 | 9.46 | 10.01 | +3.41% | 648,454 | 633,414,528 |
| 2025-03-18 | 9.72 | 9.76 | 9.6 | 9.68 | -0.31% | 225,702 | 218,215,757 |
| 2025-03-17 | 9.77 | 9.82 | 9.67 | 9.71 | -0.1% | 234,430 | 227,954,820 |
| 2025-03-14 | 9.49 | 9.74 | 9.42 | 9.72 | +2.32% | 288,649 | 277,886,988 |
| 2025-03-13 | 9.8 | 9.84 | 9.37 | 9.5 | -3.46% | 346,957 | 331,366,271 |
| 2025-03-12 | 9.85 | 10.04 | 9.82 | 9.84 | +0.2% | 371,438 | 368,951,993 |
| 2025-03-11 | 9.65 | 9.85 | 9.53 | 9.82 | 0% | 243,662 | 237,020,292 |
| 2025-03-10 | 9.97 | 9.97 | 9.74 | 9.82 | -0.61% | 253,595 | 248,789,814 |
| 2025-03-07 | 10.05 | 10.17 | 9.8 | 9.88 | -1.4% | 485,638 | 485,693,470 |
| 2025-03-06 | 9.67 | 10.16 | 9.67 | 10.02 | +3.83% | 604,302 | 601,145,369 |
| 2025-03-05 | 9.52 | 9.67 | 9.39 | 9.65 | +1.37% | 351,651 | 336,256,587 |
| 2025-03-04 | 9.36 | 9.53 | 9.3 | 9.52 | +0.74% | 252,504 | 239,047,835 |
| 2025-03-03 | 9.38 | 9.6 | 9.27 | 9.45 | +0.96% | 331,971 | 313,922,190 |
| 2025-02-28 | 10.08 | 10.18 | 9.3 | 9.36 | -8.59% | 699,802 | 680,901,374 |
| 2025-02-27 | 10.43 | 10.57 | 10.08 | 10.24 | -2.2% | 584,629 | 603,293,463 |
| 2025-02-26 | 10.47 | 10.63 | 10.34 | 10.47 | 0% | 605,235 | 631,927,458 |
| 2025-02-25 | 10.66 | 10.68 | 10.33 | 10.47 | -4.47% | 977,140 | 1,027,080,415 |
| 2025-02-24 | 10.4 | 11.33 | 10.2 | 10.96 | +5.59% | 1,476,305 | 1,601,036,054 |
| 2025-02-21 | 10.17 | 10.39 | 9.94 | 10.38 | +1.27% | 774,962 | 790,871,286 |
| 2025-02-20 | 10.14 | 10.51 | 10.07 | 10.25 | +0.79% | 696,526 | 716,758,432 |
| 2025-02-19 | 9.89 | 10.19 | 9.89 | 10.17 | +1.7% | 640,082 | 643,843,976 |
| 2025-02-18 | 10.83 | 10.83 | 10 | 10 | -9.01% | 944,591 | 980,998,199 |
| 2025-02-17 | 10.7 | 11.18 | 10.68 | 10.99 | +2.14% | 875,692 | 957,296,530 |
| 2025-02-14 | 10.81 | 10.96 | 10.38 | 10.76 | -2% | 1,024,088 | 1,089,659,918 |
| 2025-02-13 | 11.06 | 11.6 | 10.9 | 10.98 | +0.73% | 1,428,403 | 1,612,873,554 |
| 2025-02-12 | 10.71 | 11.11 | 10.63 | 10.9 | -1.62% | 1,145,277 | 1,240,542,742 |
| 2025-02-11 | 10.29 | 11.69 | 10.09 | 11.08 | +6.85% | 1,728,379 | 1,863,849,402 |
| 2025-02-10 | 10.13 | 10.5 | 10.08 | 10.37 | +1.67% | 939,944 | 965,371,648 |
| 2025-02-07 | 10.06 | 10.56 | 10 | 10.2 | -0.49% | 1,218,626 | 1,254,502,526 |
| 2025-02-06 | 9.66 | 10.25 | 9.5 | 10.25 | +4.7% | 1,018,866 | 1,013,177,524 |
| 2025-02-05 | 9.86 | 9.95 | 9.6 | 9.79 | +0.93% | 762,055 | 747,004,886 |
| 2025-01-27 | 10.2 | 10.24 | 9.63 | 9.7 | -2.32% | 774,647 | 762,233,597 |
| 2025-01-24 | 9.4 | 9.93 | 9.21 | 9.93 | +7.47% | 1,123,022 | 1,077,289,301 |
| 2025-01-23 | 9.11 | 9.5 | 9.07 | 9.24 | +3.36% | 826,835 | 772,284,830 |
| 2025-01-22 | 9.11 | 9.3 | 8.9 | 8.94 | -3.56% | 477,987 | 432,644,797 |
| 2025-01-21 | 9.43 | 9.65 | 9.13 | 9.27 | -1.38% | 625,967 | 583,132,196 |
| 2025-01-20 | 9.58 | 9.72 | 9.33 | 9.4 | +1.4% | 702,585 | 665,735,433 |
| 2025-01-17 | 9.54 | 9.63 | 9.21 | 9.27 | -5.89% | 959,017 | 897,050,001 |
| 2025-01-16 | 10 | 10.47 | 9.68 | 9.85 | +0.72% | 1,504,026 | 1,510,119,149 |
| 2025-01-15 | 9.39 | 10.08 | 9.36 | 9.78 | +5.73% | 1,557,092 | 1,519,818,275 |
| 2025-01-14 | 8.68 | 9.3 | 8.51 | 9.25 | +10.91% | 1,048,322 | 936,278,354 |
| 2025-01-13 | 8.15 | 8.37 | 7.98 | 8.34 | -1.3% | 459,827 | 377,868,149 |
| 2025-01-10 | 8.81 | 9.05 | 8.43 | 8.45 | -6.73% | 790,040 | 693,395,063 |
| 2025-01-09 | 8.44 | 9.42 | 8.4 | 9.06 | +6.34% | 1,143,957 | 1,027,223,447 |
| 2025-01-08 | 8.4 | 8.7 | 8.15 | 8.52 | +0.59% | 678,474 | 572,221,404 |
| 2025-01-07 | 8.2 | 8.48 | 8.1 | 8.47 | +3.55% | 533,292 | 442,943,297 |
| 2025-01-06 | 8.14 | 8.43 | 7.78 | 8.18 | -0.97% | 544,004 | 443,272,264 |
| 2025-01-03 | 9.07 | 9.14 | 8.2 | 8.26 | -8.73% | 757,259 | 643,787,162 |
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：