股票概览
9.58
+1.48%
+0.14
9.46
开盘价
9.59
最高价
9.42
最低价
121,416
成交量
数据更新至: 2025-03-25
技术指标
9.46
MA5 (5日均线)
9.46
MA10 (10日均线)
9.40
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 | 9.46 | 9.59 | 9.42 | 9.58 | +1.48% | 121,416 | 115,175,381 |
| 2025-03-24 | 9.4 | 9.49 | 9.38 | 9.44 | +0.53% | 153,549 | 144,853,391 |
| 2025-03-21 | 9.35 | 9.44 | 9.33 | 9.39 | +0.54% | 146,916 | 137,804,193 |
| 2025-03-20 | 9.53 | 9.56 | 9.3 | 9.34 | -1.99% | 252,154 | 237,312,738 |
| 2025-03-19 | 9.57 | 9.62 | 9.5 | 9.53 | -0.42% | 159,371 | 152,242,230 |
| 2025-03-18 | 9.55 | 9.63 | 9.55 | 9.57 | +0.42% | 136,913 | 131,264,545 |
| 2025-03-17 | 9.6 | 9.63 | 9.5 | 9.53 | -0.73% | 179,451 | 171,373,802 |
| 2025-03-14 | 9.31 | 9.61 | 9.3 | 9.6 | +3% | 305,493 | 289,676,945 |
| 2025-03-13 | 9.32 | 9.34 | 9.25 | 9.32 | 0% | 142,495 | 132,431,845 |
| 2025-03-12 | 9.35 | 9.36 | 9.24 | 9.32 | -0.21% | 167,974 | 156,149,776 |
| 2025-03-11 | 9.15 | 9.35 | 9.08 | 9.34 | +1.52% | 223,021 | 206,240,552 |
| 2025-03-10 | 9.25 | 9.28 | 9.18 | 9.2 | -0.54% | 157,354 | 145,045,266 |
| 2025-03-07 | 9.27 | 9.34 | 9.23 | 9.25 | -0.32% | 140,820 | 130,790,103 |
| 2025-03-06 | 9.27 | 9.31 | 9.22 | 9.28 | +0.11% | 183,216 | 169,815,555 |
| 2025-03-05 | 9.34 | 9.35 | 9.15 | 9.27 | -0.75% | 193,807 | 178,974,212 |
| 2025-03-04 | 9.43 | 9.45 | 9.32 | 9.34 | -0.95% | 186,639 | 174,793,348 |
| 2025-03-03 | 9.43 | 9.53 | 9.4 | 9.43 | +0.32% | 207,483 | 196,516,562 |
| 2025-02-28 | 9.43 | 9.53 | 9.39 | 9.4 | -0.21% | 247,089 | 233,979,029 |
| 2025-02-27 | 9.45 | 9.47 | 9.34 | 9.42 | -0.11% | 175,223 | 164,535,622 |
| 2025-02-26 | 9.35 | 9.51 | 9.35 | 9.43 | +0.86% | 228,170 | 215,406,156 |
| 2025-02-25 | 9.31 | 9.38 | 9.25 | 9.35 | +0.21% | 170,660 | 159,241,820 |
| 2025-02-24 | 9.35 | 9.46 | 9.32 | 9.33 | -0.21% | 220,209 | 206,299,268 |
| 2025-02-21 | 9.38 | 9.42 | 9.29 | 9.35 | +0.11% | 227,208 | 212,365,294 |
| 2025-02-20 | 9.45 | 9.45 | 9.33 | 9.34 | -1.16% | 185,600 | 173,945,722 |
| 2025-02-19 | 9.44 | 9.51 | 9.41 | 9.45 | -0.21% | 132,725 | 125,459,265 |
| 2025-02-18 | 9.53 | 9.58 | 9.42 | 9.47 | -0.63% | 157,658 | 149,799,357 |
| 2025-02-17 | 9.66 | 9.66 | 9.51 | 9.53 | -1.04% | 181,541 | 173,382,097 |
| 2025-02-14 | 9.65 | 9.66 | 9.59 | 9.63 | -0.31% | 123,483 | 118,761,012 |
| 2025-02-13 | 9.67 | 9.71 | 9.63 | 9.66 | -0.31% | 147,951 | 143,148,991 |
| 2025-02-12 | 9.66 | 9.72 | 9.6 | 9.69 | +0.21% | 169,179 | 163,436,303 |
| 2025-02-11 | 9.65 | 9.74 | 9.55 | 9.67 | +0.1% | 203,455 | 196,224,434 |
| 2025-02-10 | 9.69 | 9.76 | 9.64 | 9.66 | -0.21% | 148,033 | 143,312,423 |
| 2025-02-07 | 9.59 | 9.74 | 9.53 | 9.68 | +0.83% | 195,133 | 188,270,131 |
| 2025-02-06 | 9.58 | 9.63 | 9.52 | 9.6 | 0% | 183,557 | 175,813,894 |
| 2025-02-05 | 9.71 | 9.72 | 9.55 | 9.6 | -0.72% | 176,044 | 169,208,094 |
| 2025-01-27 | 9.71 | 9.81 | 9.62 | 9.67 | -0.31% | 174,564 | 169,461,959 |
| 2025-01-24 | 9.63 | 9.75 | 9.6 | 9.7 | +0.73% | 163,147 | 157,963,059 |
| 2025-01-23 | 9.76 | 9.87 | 9.59 | 9.63 | -0.93% | 228,954 | 223,029,262 |
| 2025-01-22 | 9.68 | 9.84 | 9.64 | 9.72 | -0.1% | 183,699 | 178,694,827 |
| 2025-01-21 | 9.65 | 9.75 | 9.52 | 9.73 | +1.57% | 164,512 | 158,362,147 |
| 2025-01-20 | 9.63 | 9.72 | 9.56 | 9.58 | -0.1% | 132,431 | 127,304,576 |
| 2025-01-17 | 9.49 | 9.62 | 9.44 | 9.59 | +0.63% | 121,108 | 115,564,888 |
| 2025-01-16 | 9.51 | 9.67 | 9.49 | 9.53 | +0.63% | 179,697 | 171,832,452 |
| 2025-01-15 | 9.54 | 9.58 | 9.45 | 9.47 | -1.25% | 157,917 | 149,925,493 |
| 2025-01-14 | 9.4 | 9.62 | 9.34 | 9.59 | +2.02% | 203,114 | 192,839,167 |
| 2025-01-13 | 9.51 | 9.61 | 9.34 | 9.4 | -1.47% | 209,079 | 197,272,464 |
| 2025-01-10 | 9.55 | 9.69 | 9.49 | 9.54 | +0.53% | 188,033 | 180,503,426 |
| 2025-01-09 | 9.52 | 9.59 | 9.44 | 9.49 | -0.42% | 152,589 | 145,377,314 |
| 2025-01-08 | 9.6 | 9.62 | 9.33 | 9.53 | -0.73% | 221,253 | 209,400,366 |
| 2025-01-07 | 9.76 | 9.87 | 9.55 | 9.6 | -1.84% | 236,722 | 228,641,065 |
| 2025-01-06 | 9.76 | 9.85 | 9.7 | 9.78 | +0.1% | 200,628 | 195,946,742 |
| 2025-01-03 | 9.85 | 10.01 | 9.71 | 9.77 | -0.51% | 272,588 | 269,036,906 |
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：