股票概览
9.7
+6.13%
+0.56
9.05
开盘价
9.82
最高价
9.03
最低价
159,648
成交量
数据更新至: 2025-03-25
技术指标
9.28
MA5 (5日均线)
9.18
MA10 (10日均线)
8.99
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 | 9.05 | 9.82 | 9.03 | 9.7 | +6.13% | 159,648 | 151,024,898 |
| 2025-03-24 | 8.94 | 9.2 | 8.85 | 9.14 | +1.22% | 84,896 | 76,714,640 |
| 2025-03-21 | 9.18 | 9.31 | 8.96 | 9.03 | -2.48% | 63,013 | 57,370,222 |
| 2025-03-20 | 9.11 | 9.35 | 9.1 | 9.26 | +0.11% | 73,210 | 67,452,599 |
| 2025-03-19 | 9.28 | 9.5 | 9.15 | 9.25 | +0.87% | 99,608 | 92,819,680 |
| 2025-03-18 | 9.29 | 9.29 | 9.12 | 9.17 | -1.29% | 82,847 | 76,044,188 |
| 2025-03-17 | 9.01 | 9.65 | 8.97 | 9.29 | +2.88% | 149,893 | 140,217,859 |
| 2025-03-14 | 9.01 | 9.22 | 8.93 | 9.03 | +0.22% | 77,080 | 69,739,976 |
| 2025-03-13 | 8.89 | 9.11 | 8.69 | 9.01 | +1.01% | 83,980 | 74,547,904 |
| 2025-03-12 | 9.11 | 9.14 | 8.9 | 8.92 | -2.09% | 85,568 | 76,908,643 |
| 2025-03-11 | 9 | 9.28 | 8.93 | 9.11 | -0.55% | 92,921 | 84,402,775 |
| 2025-03-10 | 8.88 | 9.16 | 8.79 | 9.16 | +2% | 149,591 | 134,379,983 |
| 2025-03-07 | 8.78 | 9.05 | 8.69 | 8.98 | +2.51% | 121,722 | 108,638,763 |
| 2025-03-06 | 8.7 | 8.81 | 8.63 | 8.76 | +0.69% | 61,544 | 53,840,746 |
| 2025-03-05 | 8.75 | 8.78 | 8.52 | 8.7 | -0.8% | 53,130 | 45,925,944 |
| 2025-03-04 | 8.64 | 8.9 | 8.59 | 8.77 | +0.8% | 77,945 | 68,126,373 |
| 2025-03-03 | 8.42 | 8.98 | 8.4 | 8.7 | +4.44% | 109,064 | 95,184,030 |
| 2025-02-28 | 8.62 | 8.66 | 8.28 | 8.33 | -3.25% | 45,163 | 38,279,776 |
| 2025-02-27 | 8.76 | 8.79 | 8.51 | 8.61 | -2.05% | 58,327 | 50,323,167 |
| 2025-02-26 | 8.65 | 8.91 | 8.65 | 8.79 | +1.27% | 87,092 | 76,523,849 |
| 2025-02-25 | 8.45 | 9.15 | 8.45 | 8.68 | +1.28% | 111,710 | 98,165,630 |
| 2025-02-24 | 8.5 | 8.57 | 8.41 | 8.57 | +0.94% | 34,221 | 29,120,333 |
| 2025-02-21 | 8.58 | 8.62 | 8.46 | 8.49 | -0.82% | 35,863 | 30,528,267 |
| 2025-02-20 | 8.36 | 8.58 | 8.32 | 8.56 | +2.27% | 43,063 | 36,603,036 |
| 2025-02-19 | 8.29 | 8.38 | 8.25 | 8.37 | +1.58% | 30,375 | 25,301,076 |
| 2025-02-18 | 8.51 | 8.55 | 8.2 | 8.24 | -3.06% | 32,676 | 27,467,068 |
| 2025-02-17 | 8.35 | 8.68 | 8.32 | 8.5 | +1.8% | 47,930 | 40,877,664 |
| 2025-02-14 | 8.34 | 8.45 | 8.3 | 8.35 | +0.12% | 23,152 | 19,389,215 |
| 2025-02-13 | 8.48 | 8.55 | 8.34 | 8.34 | -1.77% | 27,384 | 23,098,008 |
| 2025-02-12 | 8.37 | 8.5 | 8.35 | 8.49 | +0.83% | 25,356 | 21,393,677 |
| 2025-02-11 | 8.48 | 8.48 | 8.34 | 8.42 | -0.71% | 25,534 | 21,411,109 |
| 2025-02-10 | 8.45 | 8.5 | 8.36 | 8.48 | +0.95% | 34,162 | 28,776,549 |
| 2025-02-07 | 8.34 | 8.48 | 8.28 | 8.4 | +0.72% | 39,421 | 33,113,282 |
| 2025-02-06 | 8.21 | 8.34 | 8.15 | 8.34 | +1.34% | 26,151 | 21,589,730 |
| 2025-02-05 | 8.15 | 8.24 | 8.11 | 8.23 | +1.48% | 21,979 | 17,991,188 |
| 2025-01-27 | 8.14 | 8.36 | 8.07 | 8.11 | 0% | 25,537 | 21,025,346 |
| 2025-01-24 | 8.14 | 8.19 | 7.98 | 8.11 | -0.37% | 25,530 | 20,590,574 |
| 2025-01-23 | 8.3 | 8.3 | 8.12 | 8.14 | -0.25% | 29,296 | 24,113,500 |
| 2025-01-22 | 8.22 | 8.23 | 8.09 | 8.16 | -0.97% | 23,892 | 19,471,422 |
| 2025-01-21 | 8.35 | 8.4 | 8.15 | 8.24 | -1.08% | 24,959 | 20,572,041 |
| 2025-01-20 | 8.44 | 8.44 | 8.22 | 8.33 | +0.36% | 23,305 | 19,396,741 |
| 2025-01-17 | 8.31 | 8.38 | 8.2 | 8.3 | -0.12% | 21,054 | 17,469,801 |
| 2025-01-16 | 8.25 | 8.46 | 8.16 | 8.31 | +1.09% | 38,555 | 32,124,671 |
| 2025-01-15 | 8.18 | 8.49 | 8.05 | 8.22 | +0.61% | 38,081 | 31,493,001 |
| 2025-01-14 | 7.85 | 8.17 | 7.85 | 8.17 | +4.08% | 31,422 | 25,326,506 |
| 2025-01-13 | 7.7 | 7.85 | 7.55 | 7.85 | +0.64% | 23,817 | 18,395,603 |
| 2025-01-10 | 7.99 | 8.08 | 7.8 | 7.8 | -2.86% | 20,831 | 16,484,564 |
| 2025-01-09 | 8 | 8.11 | 8 | 8.03 | -0.62% | 21,495 | 17,290,825 |
| 2025-01-08 | 7.96 | 8.2 | 7.76 | 8.08 | +1.51% | 39,187 | 31,322,649 |
| 2025-01-07 | 7.82 | 7.97 | 7.72 | 7.96 | +2.31% | 26,797 | 21,078,479 |
| 2025-01-06 | 7.68 | 7.85 | 7.42 | 7.78 | +1.3% | 25,351 | 19,500,404 |
| 2025-01-03 | 7.99 | 8.07 | 7.67 | 7.68 | -3.88% | 36,098 | 28,266,046 |
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：