股票概览
9.04
-0.11%
-0.01
9.06
开盘价
9.09
最高价
8.97
最低价
73,901
成交量
数据更新至: 2025-03-25
技术指标
9.24
MA5 (5日均线)
9.47
MA10 (10日均线)
9.62
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 | 9.09 | 8.97 | 9.04 | -0.11% | 73,901 | 66,721,039 |
| 2025-03-24 | 9.26 | 9.27 | 8.9 | 9.05 | -2.06% | 183,599 | 166,354,695 |
| 2025-03-21 | 9.4 | 9.43 | 9.23 | 9.24 | -1.7% | 126,345 | 117,690,124 |
| 2025-03-20 | 9.5 | 9.52 | 9.39 | 9.4 | -0.95% | 118,890 | 112,254,580 |
| 2025-03-19 | 9.64 | 9.64 | 9.45 | 9.49 | -1.76% | 138,320 | 131,697,475 |
| 2025-03-18 | 9.61 | 9.74 | 9.59 | 9.66 | +0.63% | 120,119 | 115,954,121 |
| 2025-03-17 | 9.6 | 9.7 | 9.57 | 9.6 | -1.13% | 146,728 | 141,198,299 |
| 2025-03-14 | 9.66 | 9.76 | 9.53 | 9.71 | +0.52% | 142,892 | 138,175,443 |
| 2025-03-13 | 9.84 | 9.85 | 9.55 | 9.66 | -2.03% | 147,464 | 142,310,326 |
| 2025-03-12 | 9.75 | 9.93 | 9.75 | 9.86 | +0.92% | 160,873 | 158,566,744 |
| 2025-03-11 | 9.58 | 9.94 | 9.5 | 9.77 | +1.24% | 189,164 | 184,466,643 |
| 2025-03-10 | 9.87 | 9.91 | 9.58 | 9.65 | -2.62% | 222,907 | 215,707,687 |
| 2025-03-07 | 10.08 | 10.19 | 9.86 | 9.91 | -1.88% | 230,960 | 231,645,204 |
| 2025-03-06 | 9.77 | 10.15 | 9.73 | 10.1 | +4.12% | 294,959 | 295,283,553 |
| 2025-03-05 | 9.72 | 9.79 | 9.6 | 9.7 | -0.31% | 115,267 | 111,490,745 |
| 2025-03-04 | 9.46 | 9.76 | 9.41 | 9.73 | +2.1% | 141,484 | 136,866,663 |
| 2025-03-03 | 9.45 | 9.7 | 9.35 | 9.53 | +1.38% | 169,286 | 162,207,163 |
| 2025-02-28 | 9.79 | 9.8 | 9.34 | 9.4 | -3.98% | 220,859 | 210,981,699 |
| 2025-02-27 | 10 | 10.01 | 9.67 | 9.79 | -2.3% | 201,624 | 197,703,183 |
| 2025-02-26 | 9.89 | 10.05 | 9.8 | 10.02 | +1.21% | 203,443 | 202,125,094 |
| 2025-02-25 | 9.92 | 10.06 | 9.86 | 9.9 | -1.39% | 264,614 | 263,043,696 |
| 2025-02-24 | 10.08 | 10.26 | 9.97 | 10.04 | +0.2% | 329,484 | 332,278,217 |
| 2025-02-21 | 9.64 | 10.03 | 9.55 | 10.02 | +4.27% | 337,531 | 332,797,754 |
| 2025-02-20 | 9.86 | 9.89 | 9.57 | 9.61 | -1.74% | 211,276 | 204,315,419 |
| 2025-02-19 | 9.55 | 9.85 | 9.48 | 9.78 | +2.19% | 236,639 | 229,856,501 |
| 2025-02-18 | 9.8 | 9.89 | 9.5 | 9.57 | -2.94% | 278,404 | 269,770,948 |
| 2025-02-17 | 9.97 | 10.1 | 9.82 | 9.86 | +0.2% | 361,980 | 360,173,922 |
| 2025-02-14 | 9.56 | 9.85 | 9.53 | 9.84 | +2.61% | 307,585 | 299,059,570 |
| 2025-02-13 | 9.78 | 9.79 | 9.48 | 9.59 | 0% | 269,581 | 259,355,604 |
| 2025-02-12 | 9.4 | 9.61 | 9.38 | 9.59 | +1.48% | 176,774 | 168,969,818 |
| 2025-02-11 | 9.5 | 9.52 | 9.28 | 9.45 | -0.21% | 201,948 | 189,774,443 |
| 2025-02-10 | 9.27 | 9.54 | 9.24 | 9.47 | +2.82% | 224,888 | 211,557,107 |
| 2025-02-07 | 8.99 | 9.32 | 8.98 | 9.21 | +2.11% | 209,849 | 192,634,053 |
| 2025-02-06 | 8.83 | 9.04 | 8.75 | 9.02 | +1.69% | 147,826 | 132,292,174 |
| 2025-02-05 | 8.72 | 8.89 | 8.7 | 8.87 | +3.74% | 204,280 | 180,364,298 |
| 2025-01-27 | 8.67 | 8.76 | 8.53 | 8.55 | -0.93% | 131,666 | 113,613,149 |
| 2025-01-24 | 8.37 | 8.66 | 8.37 | 8.63 | +2.98% | 157,821 | 134,955,891 |
| 2025-01-23 | 8.45 | 8.62 | 8.37 | 8.38 | -0.36% | 114,571 | 97,518,573 |
| 2025-01-22 | 8.44 | 8.45 | 8.35 | 8.41 | -0.47% | 70,576 | 59,269,644 |
| 2025-01-21 | 8.52 | 8.54 | 8.37 | 8.45 | -0.24% | 79,646 | 67,129,450 |
| 2025-01-20 | 8.49 | 8.62 | 8.37 | 8.47 | -0.47% | 128,795 | 109,279,411 |
| 2025-01-17 | 8.48 | 8.55 | 8.4 | 8.51 | +0.35% | 76,718 | 65,111,634 |
| 2025-01-16 | 8.53 | 8.65 | 8.46 | 8.48 | +0.12% | 120,048 | 102,646,557 |
| 2025-01-15 | 8.52 | 8.53 | 8.38 | 8.47 | -0.7% | 114,607 | 96,820,009 |
| 2025-01-14 | 8.35 | 8.56 | 8.29 | 8.53 | +2.77% | 165,769 | 139,899,060 |
| 2025-01-13 | 8.15 | 8.36 | 8.1 | 8.3 | +0.48% | 98,886 | 81,559,617 |
| 2025-01-10 | 8.38 | 8.51 | 8.25 | 8.26 | -1.31% | 101,649 | 85,191,026 |
| 2025-01-09 | 8.32 | 8.43 | 8.31 | 8.37 | +0.24% | 119,801 | 100,340,297 |
| 2025-01-08 | 8.46 | 8.5 | 8.14 | 8.35 | -1.65% | 170,038 | 141,430,906 |
| 2025-01-07 | 8.43 | 8.51 | 8.38 | 8.49 | +1.07% | 113,284 | 95,632,446 |
| 2025-01-06 | 8.49 | 8.54 | 8.33 | 8.4 | -1.18% | 145,277 | 122,404,717 |
| 2025-01-03 | 8.8 | 8.81 | 8.46 | 8.5 | -2.97% | 162,111 | 139,738,676 |
| 2025-01-02 | 9.11 | 9.13 | 8.69 | 8.76 | -3.84% | 173,741 | 155,065,652 |
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：