股票概览
9.27
+0.87%
+0.08
9.23
开盘价
9.56
最高价
9.12
最低价
110,017
成交量
数据更新至: 2025-03-25
技术指标
9.44
MA5 (5日均线)
9.28
MA10 (10日均线)
9.08
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 | 9.23 | 9.56 | 9.12 | 9.27 | +0.87% | 110,017 | 102,979,659 |
| 2025-03-24 | 9.42 | 9.65 | 8.91 | 9.19 | -3.36% | 179,658 | 166,125,322 |
| 2025-03-21 | 9.56 | 9.73 | 9.37 | 9.51 | -1.35% | 192,352 | 183,551,746 |
| 2025-03-20 | 9.54 | 9.93 | 9.51 | 9.64 | +0.52% | 316,252 | 306,889,391 |
| 2025-03-19 | 9.27 | 9.65 | 9.21 | 9.59 | +3.23% | 262,766 | 247,786,434 |
| 2025-03-18 | 9.05 | 9.29 | 9.01 | 9.29 | +2.54% | 188,891 | 173,099,226 |
| 2025-03-17 | 9.02 | 9.07 | 8.9 | 9.06 | +0.67% | 106,499 | 95,851,001 |
| 2025-03-14 | 9.05 | 9.1 | 8.82 | 9 | -0.11% | 159,618 | 143,228,099 |
| 2025-03-13 | 9.2 | 9.25 | 8.85 | 9.01 | -2.49% | 164,530 | 148,083,523 |
| 2025-03-12 | 9.3 | 9.39 | 9.19 | 9.24 | -0.32% | 132,864 | 123,100,914 |
| 2025-03-11 | 9.1 | 9.4 | 9.1 | 9.27 | -0.32% | 143,121 | 132,298,398 |
| 2025-03-10 | 9.43 | 9.43 | 9.1 | 9.3 | -1.8% | 176,638 | 163,600,588 |
| 2025-03-07 | 9.24 | 9.55 | 9.09 | 9.47 | +2.38% | 297,691 | 277,765,141 |
| 2025-03-06 | 8.88 | 9.7 | 8.88 | 9.25 | +4.52% | 314,296 | 292,581,498 |
| 2025-03-05 | 8.5 | 8.95 | 8.47 | 8.85 | +3.39% | 193,556 | 168,141,105 |
| 2025-03-04 | 8.37 | 8.67 | 8.32 | 8.56 | +2.39% | 129,565 | 110,739,371 |
| 2025-03-03 | 8.27 | 8.55 | 8.15 | 8.36 | +2.2% | 149,110 | 124,720,439 |
| 2025-02-28 | 8.65 | 8.72 | 8.15 | 8.18 | -6.41% | 166,172 | 138,779,458 |
| 2025-02-27 | 8.86 | 8.92 | 8.5 | 8.74 | -1.91% | 197,705 | 172,130,912 |
| 2025-02-26 | 8.68 | 9 | 8.66 | 8.91 | +1.71% | 219,533 | 195,426,019 |
| 2025-02-25 | 8.7 | 8.93 | 8.61 | 8.76 | -0.23% | 194,989 | 172,203,870 |
| 2025-02-24 | 8.85 | 8.95 | 8.67 | 8.78 | -1.46% | 200,735 | 176,146,031 |
| 2025-02-21 | 8.86 | 9.03 | 8.68 | 8.91 | -0.67% | 304,089 | 269,079,846 |
| 2025-02-20 | 8.46 | 9.18 | 8.44 | 8.97 | +5.65% | 436,741 | 387,167,164 |
| 2025-02-19 | 8.12 | 8.49 | 8.12 | 8.49 | +4.04% | 220,536 | 185,429,617 |
| 2025-02-18 | 8.3 | 8.49 | 8.11 | 8.16 | -1.33% | 186,368 | 154,431,848 |
| 2025-02-17 | 8.13 | 8.3 | 8.11 | 8.27 | +1.6% | 125,849 | 103,497,959 |
| 2025-02-14 | 8.32 | 8.34 | 8.11 | 8.14 | -1.09% | 140,374 | 114,777,945 |
| 2025-02-13 | 8.65 | 8.69 | 8.22 | 8.23 | -4.63% | 220,529 | 184,576,450 |
| 2025-02-12 | 8.31 | 8.78 | 8.3 | 8.63 | +2.62% | 248,918 | 212,388,783 |
| 2025-02-11 | 8.5 | 8.6 | 8.38 | 8.41 | -1.98% | 193,670 | 163,876,302 |
| 2025-02-10 | 8.48 | 8.66 | 8.31 | 8.58 | +3% | 286,921 | 244,728,354 |
| 2025-02-07 | 8.31 | 8.45 | 8.21 | 8.33 | +0.24% | 300,450 | 250,608,049 |
| 2025-02-06 | 7.99 | 8.35 | 7.99 | 8.31 | +2.09% | 340,829 | 281,401,919 |
| 2025-02-05 | 7.79 | 8.22 | 7.66 | 8.14 | +5.71% | 226,773 | 182,166,345 |
| 2025-01-27 | 7.98 | 8.08 | 7.7 | 7.7 | -3.99% | 124,096 | 96,730,136 |
| 2025-01-24 | 7.99 | 8.07 | 7.78 | 8.02 | -0.62% | 182,855 | 145,115,915 |
| 2025-01-23 | 7.67 | 8.28 | 7.67 | 8.07 | +5.49% | 301,184 | 241,187,976 |
| 2025-01-22 | 7.77 | 7.78 | 7.56 | 7.65 | -2.55% | 117,317 | 89,572,795 |
| 2025-01-21 | 7.82 | 7.92 | 7.75 | 7.85 | +0.64% | 122,714 | 96,021,237 |
| 2025-01-20 | 7.88 | 7.96 | 7.71 | 7.8 | -1.02% | 146,969 | 114,783,129 |
| 2025-01-17 | 7.98 | 8.64 | 7.85 | 7.88 | -2.23% | 200,690 | 161,610,110 |
| 2025-01-16 | 7.94 | 8.23 | 7.69 | 8.06 | +2.41% | 251,454 | 199,521,471 |
| 2025-01-15 | 7.98 | 8.08 | 7.82 | 7.87 | -0.76% | 193,321 | 153,406,462 |
| 2025-01-14 | 7.64 | 8.1 | 7.49 | 7.93 | +5.03% | 281,581 | 219,753,302 |
| 2025-01-13 | 7.2 | 7.68 | 7.2 | 7.55 | -0.53% | 259,628 | 193,192,060 |
| 2025-01-10 | 8.1 | 8.2 | 7.59 | 7.59 | -3.92% | 504,906 | 397,256,213 |
| 2025-01-09 | 7.02 | 7.9 | 7.02 | 7.9 | +10.03% | 368,147 | 279,131,012 |
| 2025-01-08 | 6.69 | 7.37 | 6.61 | 7.18 | +7.16% | 285,290 | 202,352,036 |
| 2025-01-07 | 6.59 | 6.7 | 6.53 | 6.7 | +2.45% | 59,934 | 39,548,120 |
| 2025-01-06 | 6.54 | 6.7 | 6.18 | 6.54 | +1.24% | 74,917 | 48,935,665 |
| 2025-01-03 | 6.78 | 6.89 | 6.41 | 6.46 | -5.42% | 105,279 | 69,451,164 |
| 2025-01-02 | 6.85 | 6.98 | 6.75 | 6.83 | -0.15% | 80,987 | 55,589,205 |
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：