股票概览
9.12
+0.66%
+0.06
9.06
开盘价
9.13
最高价
9.03
最低价
144,193
成交量
数据更新至: 2025-03-25
技术指标
9.09
MA5 (5日均线)
9.09
MA10 (10日均线)
9.10
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 | 9.06 | 9.13 | 9.03 | 9.12 | +0.66% | 144,193 | 131,044,504 |
| 2025-03-24 | 9.08 | 9.1 | 9.02 | 9.06 | -0.22% | 175,372 | 158,890,120 |
| 2025-03-21 | 9.08 | 9.15 | 9.02 | 9.08 | -0.22% | 247,795 | 224,911,596 |
| 2025-03-20 | 9.12 | 9.13 | 9.09 | 9.1 | -0.11% | 132,295 | 120,548,447 |
| 2025-03-19 | 9.11 | 9.14 | 9.09 | 9.11 | 0% | 112,453 | 102,482,294 |
| 2025-03-18 | 9.17 | 9.17 | 9.09 | 9.11 | -0.22% | 188,856 | 172,267,194 |
| 2025-03-17 | 9.15 | 9.19 | 9.11 | 9.13 | +0.22% | 213,944 | 195,746,405 |
| 2025-03-14 | 9.05 | 9.12 | 9.04 | 9.11 | +0.66% | 309,909 | 281,512,278 |
| 2025-03-13 | 9.04 | 9.06 | 9.02 | 9.05 | 0% | 107,223 | 96,916,829 |
| 2025-03-12 | 9.1 | 9.11 | 9.04 | 9.05 | -0.33% | 118,482 | 107,381,746 |
| 2025-03-11 | 9.01 | 9.08 | 8.98 | 9.08 | +0.44% | 136,011 | 122,858,453 |
| 2025-03-10 | 9.06 | 9.06 | 9.02 | 9.04 | -0.22% | 129,754 | 117,269,776 |
| 2025-03-07 | 9.09 | 9.1 | 9.05 | 9.06 | -0.66% | 174,353 | 158,053,335 |
| 2025-03-06 | 9.09 | 9.13 | 9.07 | 9.12 | +0.33% | 154,156 | 140,362,856 |
| 2025-03-05 | 9.09 | 9.1 | 9.04 | 9.09 | 0% | 98,570 | 89,376,628 |
| 2025-03-04 | 9.07 | 9.09 | 9.05 | 9.09 | +0.22% | 95,308 | 86,461,345 |
| 2025-03-03 | 9.1 | 9.14 | 9.06 | 9.07 | -0.44% | 160,837 | 146,295,831 |
| 2025-02-28 | 9.18 | 9.21 | 9.08 | 9.11 | -0.87% | 147,636 | 135,010,636 |
| 2025-02-27 | 9.12 | 9.23 | 9.12 | 9.19 | +0.66% | 209,839 | 192,627,251 |
| 2025-02-26 | 9.1 | 9.13 | 9.07 | 9.13 | +0.44% | 149,945 | 136,384,538 |
| 2025-02-25 | 9.14 | 9.15 | 9.07 | 9.09 | -0.87% | 150,129 | 136,695,799 |
| 2025-02-24 | 9.12 | 9.18 | 9.1 | 9.17 | +0.44% | 146,262 | 133,764,034 |
| 2025-02-21 | 9.1 | 9.14 | 9.08 | 9.13 | +0.44% | 105,955 | 96,559,189 |
| 2025-02-20 | 9.11 | 9.13 | 9.07 | 9.09 | -0.22% | 104,816 | 95,412,333 |
| 2025-02-19 | 9.09 | 9.12 | 9.06 | 9.11 | +0.33% | 123,609 | 112,347,682 |
| 2025-02-18 | 9.2 | 9.21 | 9.06 | 9.08 | -1.41% | 193,071 | 176,271,347 |
| 2025-02-17 | 9.27 | 9.27 | 9.19 | 9.21 | -0.65% | 145,963 | 134,498,283 |
| 2025-02-14 | 9.25 | 9.27 | 9.21 | 9.27 | +0.22% | 115,728 | 106,923,059 |
| 2025-02-13 | 9.25 | 9.33 | 9.24 | 9.25 | -0.11% | 139,495 | 129,300,732 |
| 2025-02-12 | 9.27 | 9.29 | 9.2 | 9.26 | -0.22% | 137,325 | 126,889,282 |
| 2025-02-11 | 9.34 | 9.35 | 9.27 | 9.28 | -0.54% | 135,357 | 125,756,782 |
| 2025-02-10 | 9.32 | 9.35 | 9.3 | 9.33 | +0.21% | 121,243 | 113,072,657 |
| 2025-02-07 | 9.28 | 9.36 | 9.24 | 9.31 | +0.11% | 160,574 | 149,440,073 |
| 2025-02-06 | 9.23 | 9.3 | 9.19 | 9.3 | +0.54% | 104,038 | 96,336,904 |
| 2025-02-05 | 9.44 | 9.44 | 9.21 | 9.25 | -1.39% | 135,921 | 126,309,715 |
| 2025-01-27 | 9.37 | 9.48 | 9.37 | 9.38 | +0.11% | 125,205 | 117,939,205 |
| 2025-01-24 | 9.4 | 9.42 | 9.31 | 9.37 | -0.32% | 165,969 | 155,226,023 |
| 2025-01-23 | 9.38 | 9.49 | 9.38 | 9.4 | +0.53% | 134,938 | 127,314,421 |
| 2025-01-22 | 9.29 | 9.36 | 9.26 | 9.35 | +0.32% | 100,453 | 93,651,436 |
| 2025-01-21 | 9.38 | 9.42 | 9.29 | 9.32 | +0.54% | 101,729 | 94,966,889 |
| 2025-01-20 | 9.28 | 9.32 | 9.25 | 9.27 | +0.32% | 88,292 | 82,007,904 |
| 2025-01-17 | 9.18 | 9.29 | 9.15 | 9.24 | +0.43% | 105,933 | 97,854,000 |
| 2025-01-16 | 9.26 | 9.35 | 9.16 | 9.2 | -0.65% | 103,189 | 95,353,327 |
| 2025-01-15 | 9.26 | 9.31 | 9.22 | 9.26 | -0.11% | 94,914 | 87,913,542 |
| 2025-01-14 | 9.05 | 9.28 | 9.05 | 9.27 | +2.43% | 151,377 | 139,208,281 |
| 2025-01-13 | 8.99 | 9.05 | 8.97 | 9.05 | +0.33% | 98,050 | 88,335,528 |
| 2025-01-10 | 9.13 | 9.18 | 9.02 | 9.02 | -1.2% | 96,780 | 88,023,529 |
| 2025-01-09 | 9.12 | 9.17 | 9.07 | 9.13 | -0.44% | 78,308 | 71,568,414 |
| 2025-01-08 | 9.17 | 9.2 | 9.04 | 9.17 | -0.22% | 134,845 | 123,055,474 |
| 2025-01-07 | 9.24 | 9.26 | 9.14 | 9.19 | -0.76% | 132,024 | 121,307,227 |
| 2025-01-06 | 9.25 | 9.28 | 9.17 | 9.26 | +0.33% | 124,883 | 115,207,522 |
| 2025-01-03 | 9.33 | 9.43 | 9.2 | 9.23 | -1.28% | 203,255 | 189,081,591 |
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：