股票概览
9.52
+2.15%
+0.2
9.38
开盘价
9.53
最高价
9.25
最低价
42,213
成交量
数据更新至: 2025-03-25
技术指标
9.64
MA5 (5日均线)
9.80
MA10 (10日均线)
10.02
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 | 9.38 | 9.53 | 9.25 | 9.52 | +2.15% | 42,213 | 39,583,031 |
| 2025-03-24 | 9.7 | 9.7 | 9.05 | 9.32 | -4.02% | 85,293 | 79,521,220 |
| 2025-03-21 | 9.83 | 10.03 | 9.65 | 9.71 | -1.22% | 55,841 | 54,773,201 |
| 2025-03-20 | 9.84 | 10.08 | 9.78 | 9.83 | 0% | 51,557 | 51,130,772 |
| 2025-03-19 | 9.98 | 10.03 | 9.78 | 9.83 | -1.5% | 58,145 | 57,527,773 |
| 2025-03-18 | 10.04 | 10.08 | 9.92 | 9.98 | -0.2% | 59,670 | 59,662,492 |
| 2025-03-17 | 10 | 10.04 | 9.9 | 10 | +0.7% | 50,057 | 49,915,110 |
| 2025-03-14 | 9.85 | 9.96 | 9.66 | 9.93 | +1.12% | 73,500 | 72,320,567 |
| 2025-03-13 | 10.05 | 10.06 | 9.69 | 9.82 | -2.29% | 85,445 | 84,007,025 |
| 2025-03-12 | 10.18 | 10.2 | 10.02 | 10.05 | -0.59% | 81,129 | 81,994,164 |
| 2025-03-11 | 10.05 | 10.17 | 9.97 | 10.11 | -1.84% | 104,715 | 105,362,169 |
| 2025-03-10 | 10.15 | 10.52 | 10.11 | 10.3 | +1.88% | 120,367 | 124,033,616 |
| 2025-03-07 | 10.39 | 10.41 | 10.04 | 10.11 | -3.44% | 159,076 | 161,966,612 |
| 2025-03-06 | 10.57 | 10.6 | 10.29 | 10.47 | -1.6% | 227,518 | 237,434,326 |
| 2025-03-05 | 10.36 | 11.38 | 10.36 | 10.64 | +2.8% | 315,533 | 339,274,751 |
| 2025-03-04 | 10.5 | 10.88 | 10.2 | 10.35 | +1.07% | 214,028 | 224,791,170 |
| 2025-03-03 | 9.85 | 10.5 | 9.82 | 10.24 | +5.03% | 149,101 | 151,887,931 |
| 2025-02-28 | 10.08 | 10.14 | 9.73 | 9.75 | -4.04% | 80,495 | 79,633,015 |
| 2025-02-27 | 10.24 | 10.35 | 9.98 | 10.16 | -1.26% | 94,806 | 96,015,120 |
| 2025-02-26 | 10.47 | 10.47 | 10.15 | 10.29 | +0.39% | 120,553 | 123,749,846 |
| 2025-02-25 | 9.87 | 10.54 | 9.82 | 10.25 | +2.09% | 158,375 | 162,104,659 |
| 2025-02-24 | 10.02 | 10.18 | 9.93 | 10.04 | -0.69% | 104,620 | 105,103,326 |
| 2025-02-21 | 10.1 | 10.2 | 9.98 | 10.11 | -0.69% | 142,203 | 143,539,242 |
| 2025-02-20 | 9.83 | 10.27 | 9.8 | 10.18 | +2.52% | 204,679 | 205,570,634 |
| 2025-02-19 | 9.7 | 9.99 | 9.64 | 9.93 | +2.9% | 192,836 | 189,352,884 |
| 2025-02-18 | 9.59 | 10.3 | 9.4 | 9.65 | +0.63% | 196,563 | 192,258,835 |
| 2025-02-17 | 9.5 | 9.66 | 9.41 | 9.59 | +2.46% | 71,789 | 68,425,780 |
| 2025-02-14 | 9.41 | 9.44 | 9.32 | 9.36 | -0.11% | 46,941 | 44,014,652 |
| 2025-02-13 | 9.62 | 9.62 | 9.36 | 9.37 | -2.6% | 61,836 | 58,502,748 |
| 2025-02-12 | 9.55 | 9.63 | 9.38 | 9.62 | +1.16% | 79,055 | 75,065,768 |
| 2025-02-11 | 9.64 | 9.69 | 9.46 | 9.51 | -1.35% | 50,384 | 47,945,509 |
| 2025-02-10 | 9.45 | 9.65 | 9.44 | 9.64 | +2.12% | 60,527 | 57,717,982 |
| 2025-02-07 | 9.41 | 9.55 | 9.27 | 9.44 | +0.64% | 79,419 | 74,865,763 |
| 2025-02-06 | 9.13 | 9.41 | 9.07 | 9.38 | +2.51% | 65,561 | 60,920,813 |
| 2025-02-05 | 9.04 | 9.24 | 9.01 | 9.15 | +2.92% | 62,829 | 57,460,915 |
| 2025-01-27 | 9.34 | 9.34 | 8.88 | 8.89 | -1.77% | 47,301 | 42,940,383 |
| 2025-01-24 | 9 | 9.1 | 8.97 | 9.05 | +0.44% | 38,967 | 35,209,020 |
| 2025-01-23 | 9.11 | 9.26 | 9.01 | 9.01 | +0.11% | 51,441 | 47,134,372 |
| 2025-01-22 | 9.2 | 9.2 | 8.96 | 9 | -2.17% | 41,003 | 37,143,158 |
| 2025-01-21 | 9.19 | 9.35 | 9.11 | 9.2 | +0.77% | 71,179 | 65,660,706 |
| 2025-01-20 | 9.16 | 9.2 | 8.95 | 9.13 | +0.44% | 46,738 | 42,603,555 |
| 2025-01-17 | 9.08 | 9.17 | 8.91 | 9.09 | +0.55% | 52,852 | 47,947,308 |
| 2025-01-16 | 9 | 9.19 | 8.9 | 9.04 | +0.78% | 56,743 | 51,399,001 |
| 2025-01-15 | 9.1 | 9.17 | 8.92 | 8.97 | -1.43% | 55,586 | 50,075,980 |
| 2025-01-14 | 8.78 | 9.1 | 8.77 | 9.1 | +4% | 72,044 | 64,773,620 |
| 2025-01-13 | 8.41 | 8.8 | 8.21 | 8.75 | +2.34% | 63,209 | 54,094,869 |
| 2025-01-10 | 8.97 | 9.1 | 8.52 | 8.55 | -4.47% | 59,698 | 52,619,206 |
| 2025-01-09 | 8.82 | 9.05 | 8.81 | 8.95 | +1.36% | 51,320 | 46,042,125 |
| 2025-01-08 | 8.85 | 8.91 | 8.52 | 8.83 | -0.34% | 64,265 | 56,239,361 |
| 2025-01-07 | 8.64 | 8.87 | 8.6 | 8.86 | +3.26% | 57,382 | 50,172,877 |
| 2025-01-06 | 8.57 | 8.7 | 8.2 | 8.58 | +0.23% | 52,832 | 45,034,017 |
| 2025-01-03 | 9.06 | 9.11 | 8.55 | 8.56 | -4.46% | 67,088 | 58,816,692 |
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：