股票概览
9.45
+0.53%
+0.05
9.44
开盘价
9.47
最高价
9.2
最低价
77,784
成交量
数据更新至: 2025-03-25
技术指标
9.73
MA5 (5日均线)
9.91
MA10 (10日均线)
9.79
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 | 9.44 | 9.47 | 9.2 | 9.45 | +0.53% | 77,784 | 72,485,566 |
| 2025-03-24 | 9.86 | 9.86 | 9.28 | 9.4 | -4.08% | 137,420 | 130,686,751 |
| 2025-03-21 | 9.94 | 10 | 9.76 | 9.8 | -2% | 124,290 | 122,436,230 |
| 2025-03-20 | 10 | 10.06 | 9.94 | 10 | +0.1% | 105,100 | 105,021,859 |
| 2025-03-19 | 10.19 | 10.19 | 9.94 | 9.99 | -1.96% | 151,693 | 151,916,791 |
| 2025-03-18 | 10.36 | 10.4 | 10.15 | 10.19 | -1.64% | 192,130 | 196,627,979 |
| 2025-03-17 | 10.25 | 10.51 | 10.12 | 10.36 | +0.58% | 316,157 | 325,761,324 |
| 2025-03-14 | 9.9 | 10.39 | 9.9 | 10.3 | +4.67% | 426,627 | 432,723,426 |
| 2025-03-13 | 9.76 | 9.91 | 9.55 | 9.84 | +0.92% | 241,520 | 235,915,981 |
| 2025-03-12 | 9.8 | 9.9 | 9.69 | 9.75 | -0.61% | 181,341 | 176,973,490 |
| 2025-03-11 | 9.61 | 9.82 | 9.53 | 9.81 | +1.45% | 136,489 | 132,414,856 |
| 2025-03-10 | 9.6 | 9.69 | 9.52 | 9.67 | +0.42% | 113,404 | 109,033,558 |
| 2025-03-07 | 9.76 | 9.9 | 9.6 | 9.63 | -1.83% | 158,098 | 154,618,598 |
| 2025-03-06 | 9.67 | 9.85 | 9.67 | 9.81 | +0.72% | 174,252 | 170,334,290 |
| 2025-03-05 | 9.65 | 9.76 | 9.51 | 9.74 | +0.93% | 137,389 | 132,359,360 |
| 2025-03-04 | 9.41 | 9.67 | 9.39 | 9.65 | +1.69% | 105,833 | 100,924,426 |
| 2025-03-03 | 9.48 | 9.59 | 9.38 | 9.49 | +0.21% | 110,558 | 105,180,231 |
| 2025-02-28 | 9.64 | 9.69 | 9.44 | 9.47 | -2.57% | 122,673 | 116,940,872 |
| 2025-02-27 | 9.65 | 9.75 | 9.46 | 9.72 | +0.62% | 186,549 | 179,265,862 |
| 2025-02-26 | 9.7 | 9.78 | 9.57 | 9.66 | -0.1% | 160,765 | 155,305,025 |
| 2025-02-25 | 9.71 | 9.81 | 9.61 | 9.67 | -1.73% | 155,720 | 150,992,588 |
| 2025-02-24 | 9.65 | 9.86 | 9.62 | 9.84 | +0.51% | 209,406 | 204,717,828 |
| 2025-02-21 | 10.08 | 10.17 | 9.67 | 9.79 | -0.51% | 322,056 | 317,601,470 |
| 2025-02-20 | 9.6 | 10.2 | 9.51 | 9.84 | +3.36% | 451,803 | 446,007,362 |
| 2025-02-19 | 9.26 | 9.52 | 9.26 | 9.52 | +2.15% | 124,003 | 116,848,797 |
| 2025-02-18 | 9.57 | 9.58 | 9.24 | 9.32 | -2.61% | 152,762 | 143,399,039 |
| 2025-02-17 | 9.44 | 9.57 | 9.35 | 9.57 | +1.7% | 186,223 | 176,718,524 |
| 2025-02-14 | 9.59 | 9.63 | 9.35 | 9.41 | -1.88% | 178,563 | 168,621,172 |
| 2025-02-13 | 9.69 | 9.78 | 9.51 | 9.59 | -1.74% | 248,025 | 238,813,507 |
| 2025-02-12 | 9.6 | 9.88 | 9.52 | 9.76 | +0.62% | 335,672 | 325,361,432 |
| 2025-02-11 | 9.62 | 9.85 | 9.58 | 9.7 | +1.57% | 371,840 | 360,482,651 |
| 2025-02-10 | 9.58 | 9.62 | 9.41 | 9.55 | -0.1% | 272,799 | 259,031,000 |
| 2025-02-07 | 9.37 | 9.75 | 9.3 | 9.56 | +1.38% | 405,570 | 384,026,225 |
| 2025-02-06 | 9.16 | 9.48 | 9.07 | 9.43 | +3.06% | 288,704 | 269,437,706 |
| 2025-02-05 | 9.16 | 9.22 | 9.05 | 9.15 | +1.89% | 211,950 | 193,648,411 |
| 2025-01-27 | 9.5 | 9.58 | 8.97 | 8.98 | -5.37% | 288,868 | 266,929,339 |
| 2025-01-24 | 9.24 | 9.52 | 9.2 | 9.49 | +1.93% | 291,403 | 273,485,052 |
| 2025-01-23 | 9.55 | 9.69 | 9.28 | 9.31 | -2.51% | 409,464 | 388,799,127 |
| 2025-01-22 | 9.82 | 9.9 | 9.39 | 9.55 | -6.46% | 558,034 | 535,403,562 |
| 2025-01-21 | 10.86 | 11.11 | 10.21 | 10.21 | -9.96% | 613,146 | 642,989,464 |
| 2025-01-20 | 11.34 | 11.72 | 11.34 | 11.34 | -10% | 498,825 | 567,033,728 |
| 2025-01-17 | 14 | 14.6 | 12.6 | 12.6 | -10% | 932,552 | 1,215,979,993 |
| 2025-01-16 | 13.84 | 14 | 13.8 | 14 | +9.98% | 173,381 | 241,939,209 |
| 2025-01-15 | 12 | 12.73 | 10.9 | 12.73 | +10.03% | 684,238 | 811,520,128 |
| 2025-01-14 | 10.66 | 11.57 | 9.9 | 11.57 | +9.98% | 878,193 | 942,391,160 |
| 2025-01-13 | 10.52 | 10.52 | 10.27 | 10.52 | +10.04% | 500,872 | 526,622,950 |
| 2025-01-10 | 9.56 | 9.56 | 9.56 | 9.56 | +10.01% | 82,632 | 78,996,517 |
| 2025-01-09 | 7.85 | 8.69 | 7.85 | 8.69 | +10% | 191,136 | 163,789,627 |
| 2025-01-08 | 8 | 8.07 | 7.7 | 7.9 | -1.25% | 52,966 | 41,679,867 |
| 2025-01-07 | 8 | 8.08 | 7.72 | 8 | +0.13% | 61,454 | 48,522,973 |
| 2025-01-06 | 8.12 | 8.24 | 7.83 | 7.99 | -3.27% | 106,423 | 85,302,100 |
| 2025-01-03 | 8.16 | 8.99 | 7.9 | 8.26 | +1.1% | 139,885 | 117,485,203 |
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：