股票概览
9.37
0%
0
9.34
开盘价
9.37
最高价
9.25
最低价
58,897
成交量
数据更新至: 2025-03-25
技术指标
9.56
MA5 (5日均线)
9.73
MA10 (10日均线)
9.92
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 | 9.34 | 9.37 | 9.25 | 9.37 | 0% | 58,897 | 54,844,477 |
| 2025-03-24 | 9.45 | 9.49 | 9.16 | 9.37 | -0.95% | 172,986 | 161,120,161 |
| 2025-03-21 | 9.75 | 9.79 | 9.45 | 9.46 | -3.27% | 212,534 | 203,860,431 |
| 2025-03-20 | 9.8 | 9.87 | 9.76 | 9.78 | -0.41% | 109,223 | 107,068,389 |
| 2025-03-19 | 9.95 | 9.98 | 9.81 | 9.82 | -1.41% | 120,299 | 118,689,853 |
| 2025-03-18 | 9.92 | 9.97 | 9.88 | 9.96 | +0.2% | 128,314 | 127,389,826 |
| 2025-03-17 | 9.89 | 10.06 | 9.89 | 9.94 | +0.61% | 185,795 | 185,292,298 |
| 2025-03-14 | 9.73 | 9.9 | 9.7 | 9.88 | +1.54% | 202,524 | 199,219,516 |
| 2025-03-13 | 9.93 | 9.97 | 9.69 | 9.73 | -2.11% | 190,657 | 186,615,827 |
| 2025-03-12 | 10 | 10.05 | 9.92 | 9.94 | -1.19% | 193,286 | 192,438,950 |
| 2025-03-11 | 9.87 | 10.13 | 9.77 | 10.06 | +1.41% | 280,991 | 279,351,837 |
| 2025-03-10 | 9.95 | 10.02 | 9.84 | 9.92 | 0% | 183,275 | 181,580,158 |
| 2025-03-07 | 10.11 | 10.14 | 9.85 | 9.92 | -2.27% | 291,447 | 291,179,410 |
| 2025-03-06 | 10.08 | 10.19 | 10.02 | 10.15 | +0.1% | 265,448 | 268,760,269 |
| 2025-03-05 | 10.39 | 10.4 | 10.07 | 10.14 | -1.65% | 224,716 | 228,162,455 |
| 2025-03-04 | 10.3 | 10.42 | 10.12 | 10.31 | +0.1% | 300,851 | 308,947,731 |
| 2025-03-03 | 10.08 | 10.39 | 9.99 | 10.3 | +2.9% | 339,827 | 346,937,603 |
| 2025-02-28 | 10.2 | 10.22 | 10 | 10.01 | -1.96% | 277,549 | 279,407,854 |
| 2025-02-27 | 10.17 | 10.28 | 10.1 | 10.21 | +0.2% | 291,809 | 297,188,099 |
| 2025-02-26 | 10.3 | 10.34 | 10.11 | 10.19 | -2.02% | 451,677 | 459,623,619 |
| 2025-02-25 | 10.61 | 10.7 | 10.23 | 10.4 | -6.39% | 734,288 | 765,006,398 |
| 2025-02-24 | 11.6 | 12.06 | 11.02 | 11.11 | -0.63% | 1,037,147 | 1,204,620,422 |
| 2025-02-21 | 10.93 | 11.25 | 10.87 | 11.18 | +1.18% | 505,846 | 561,723,720 |
| 2025-02-20 | 10.78 | 11.09 | 10.56 | 11.05 | +1.66% | 515,652 | 559,138,492 |
| 2025-02-19 | 10.67 | 10.88 | 10.58 | 10.87 | +1.87% | 294,581 | 316,524,191 |
| 2025-02-18 | 11.15 | 11.15 | 10.57 | 10.67 | -4.48% | 406,592 | 441,194,782 |
| 2025-02-17 | 10.75 | 11.38 | 10.61 | 11.17 | +5.98% | 632,950 | 697,419,599 |
| 2025-02-14 | 10.5 | 10.61 | 10.39 | 10.54 | -0.47% | 282,149 | 295,759,552 |
| 2025-02-13 | 10.57 | 10.87 | 10.56 | 10.59 | -0.09% | 320,533 | 343,300,724 |
| 2025-02-12 | 10.48 | 10.62 | 10.43 | 10.6 | +0.57% | 208,288 | 219,221,292 |
| 2025-02-11 | 10.74 | 10.78 | 10.41 | 10.54 | -2.32% | 239,925 | 253,146,576 |
| 2025-02-10 | 10.68 | 10.82 | 10.64 | 10.79 | +0.47% | 239,565 | 257,195,579 |
| 2025-02-07 | 10.58 | 10.88 | 10.48 | 10.74 | +1.03% | 317,893 | 339,440,842 |
| 2025-02-06 | 10.26 | 10.7 | 10.1 | 10.63 | +2.8% | 323,227 | 337,290,682 |
| 2025-02-05 | 10.08 | 10.39 | 10.04 | 10.34 | +1.97% | 259,653 | 265,921,868 |
| 2025-01-27 | 10.17 | 10.33 | 10.06 | 10.14 | +1.2% | 244,989 | 249,245,150 |
| 2025-01-24 | 9.85 | 10.06 | 9.76 | 10.02 | +1.73% | 218,922 | 218,159,939 |
| 2025-01-23 | 9.98 | 10.44 | 9.85 | 9.85 | +0.2% | 423,085 | 430,570,657 |
| 2025-01-22 | 10.02 | 10.04 | 9.78 | 9.83 | -1.9% | 179,117 | 176,767,348 |
| 2025-01-21 | 10.35 | 10.39 | 9.96 | 10.02 | -2.72% | 247,999 | 249,643,735 |
| 2025-01-20 | 10.63 | 10.72 | 10.21 | 10.3 | -2.65% | 240,632 | 248,655,030 |
| 2025-01-17 | 10.44 | 10.69 | 10.35 | 10.58 | +0.95% | 243,074 | 256,316,330 |
| 2025-01-16 | 10.4 | 10.69 | 10.34 | 10.48 | +1.55% | 258,843 | 271,886,372 |
| 2025-01-15 | 10.38 | 10.55 | 10.17 | 10.32 | -0.58% | 213,441 | 220,796,923 |
| 2025-01-14 | 9.99 | 10.4 | 9.99 | 10.38 | +4.43% | 252,265 | 258,376,954 |
| 2025-01-13 | 9.8 | 10.06 | 9.61 | 9.94 | -1.39% | 225,488 | 222,019,288 |
| 2025-01-10 | 10.26 | 10.55 | 10.01 | 10.08 | -2.98% | 257,691 | 265,985,862 |
| 2025-01-09 | 10.34 | 10.58 | 10.16 | 10.39 | -0.1% | 257,119 | 267,768,049 |
| 2025-01-08 | 11.13 | 11.25 | 10 | 10.4 | -7.56% | 539,337 | 565,587,521 |
| 2025-01-07 | 10.89 | 11.34 | 10.83 | 11.25 | +3.69% | 333,429 | 370,343,777 |
| 2025-01-06 | 11.11 | 11.26 | 10.61 | 10.85 | -3.81% | 302,082 | 329,745,484 |
| 2025-01-03 | 11.39 | 11.73 | 10.87 | 11.28 | -1.14% | 395,767 | 447,821,862 |
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：