股票概览
9.32
-0.11%
-0.01
9.31
开盘价
9.39
最高价
9.18
最低价
14,304
成交量
数据更新至: 2025-03-25
技术指标
9.66
MA5 (5日均线)
9.81
MA10 (10日均线)
10.07
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 | 9.31 | 9.39 | 9.18 | 9.32 | -0.11% | 14,304 | 13,218,272 |
| 2025-03-24 | 9.78 | 9.85 | 9.19 | 9.33 | -3.91% | 35,132 | 33,099,641 |
| 2025-03-21 | 9.9 | 9.92 | 9.66 | 9.71 | -1.92% | 27,045 | 26,372,475 |
| 2025-03-20 | 10.02 | 10.1 | 9.86 | 9.9 | -1.2% | 26,626 | 26,482,305 |
| 2025-03-19 | 9.96 | 10.09 | 9.88 | 10.02 | +0.5% | 23,907 | 23,933,155 |
| 2025-03-18 | 9.96 | 10.01 | 9.85 | 9.97 | +0.2% | 22,200 | 22,079,871 |
| 2025-03-17 | 10.07 | 10.08 | 9.88 | 9.95 | -0.5% | 28,970 | 28,885,939 |
| 2025-03-14 | 9.69 | 10.02 | 9.61 | 10 | +3.31% | 41,687 | 41,135,978 |
| 2025-03-13 | 10.14 | 10.14 | 9.59 | 9.68 | -4.91% | 68,880 | 67,376,620 |
| 2025-03-12 | 10.38 | 10.49 | 10.1 | 10.18 | -1.64% | 62,276 | 63,770,456 |
| 2025-03-11 | 10.14 | 10.35 | 9.99 | 10.35 | +1.37% | 54,934 | 55,826,544 |
| 2025-03-10 | 10.23 | 10.36 | 10.15 | 10.21 | -0.58% | 42,936 | 44,106,347 |
| 2025-03-07 | 10.36 | 10.46 | 10.1 | 10.27 | -1.15% | 50,391 | 51,531,838 |
| 2025-03-06 | 10.26 | 10.47 | 10.2 | 10.39 | +0.58% | 48,555 | 50,382,563 |
| 2025-03-05 | 10.42 | 10.43 | 10.02 | 10.33 | -0.86% | 47,374 | 48,134,278 |
| 2025-03-04 | 10.18 | 10.44 | 10.18 | 10.42 | +1.26% | 28,586 | 29,588,842 |
| 2025-03-03 | 10.18 | 10.59 | 10.15 | 10.29 | +1.88% | 59,458 | 61,940,313 |
| 2025-02-28 | 10.31 | 10.45 | 10.1 | 10.1 | -2.88% | 36,278 | 37,060,367 |
| 2025-02-27 | 10.47 | 10.62 | 10.31 | 10.4 | -1.14% | 30,183 | 31,507,569 |
| 2025-02-26 | 10.4 | 10.61 | 10.39 | 10.52 | +1.25% | 47,531 | 49,847,840 |
| 2025-02-25 | 10.35 | 10.67 | 10.3 | 10.39 | -0.1% | 61,793 | 64,851,754 |
| 2025-02-24 | 10.71 | 10.75 | 10.34 | 10.4 | -1.98% | 66,207 | 69,592,672 |
| 2025-02-21 | 10.4 | 10.73 | 10.25 | 10.61 | +1.14% | 53,999 | 56,633,492 |
| 2025-02-20 | 10.53 | 10.69 | 10.31 | 10.49 | -1.04% | 60,672 | 63,239,774 |
| 2025-02-19 | 10.64 | 11.09 | 10.48 | 10.6 | -0.93% | 90,153 | 97,449,253 |
| 2025-02-18 | 10.47 | 10.74 | 10.21 | 10.7 | +1.61% | 92,975 | 98,069,481 |
| 2025-02-17 | 9.97 | 10.83 | 9.95 | 10.53 | +6.26% | 104,571 | 109,204,695 |
| 2025-02-14 | 10 | 10.13 | 9.84 | 9.91 | -1.49% | 29,549 | 29,402,060 |
| 2025-02-13 | 9.98 | 10.26 | 9.91 | 10.06 | +0.1% | 47,886 | 48,485,344 |
| 2025-02-12 | 10.02 | 10.17 | 9.82 | 10.05 | +0.6% | 45,631 | 45,375,348 |
| 2025-02-11 | 10.16 | 10.38 | 9.91 | 9.99 | -1.96% | 55,023 | 55,188,900 |
| 2025-02-10 | 9.78 | 10.27 | 9.67 | 10.19 | +4.19% | 58,294 | 58,355,408 |
| 2025-02-07 | 9.64 | 9.88 | 9.51 | 9.78 | +1.56% | 60,303 | 58,722,674 |
| 2025-02-06 | 9.46 | 9.72 | 9.31 | 9.63 | +1.8% | 45,923 | 43,761,492 |
| 2025-02-05 | 9.4 | 9.56 | 9.2 | 9.46 | +2.71% | 48,379 | 45,561,056 |
| 2025-01-27 | 9.55 | 9.64 | 9.21 | 9.21 | -2.85% | 65,458 | 61,629,371 |
| 2025-01-24 | 9.98 | 9.98 | 9.37 | 9.48 | -3.56% | 94,773 | 90,698,074 |
| 2025-01-23 | 8.99 | 9.83 | 8.99 | 9.83 | +9.96% | 64,445 | 60,983,225 |
| 2025-01-22 | 9.24 | 9.24 | 8.9 | 8.94 | -3.56% | 37,810 | 34,045,734 |
| 2025-01-21 | 9.65 | 9.7 | 9.24 | 9.27 | -2.93% | 48,164 | 45,268,947 |
| 2025-01-20 | 9.31 | 9.58 | 9.05 | 9.55 | +2.69% | 50,116 | 47,174,543 |
| 2025-01-17 | 9.46 | 9.47 | 9.18 | 9.3 | -1.8% | 32,166 | 29,901,454 |
| 2025-01-16 | 9.43 | 9.7 | 9.37 | 9.47 | +0.53% | 47,917 | 45,829,300 |
| 2025-01-15 | 9.5 | 9.65 | 9.38 | 9.42 | -0.95% | 35,078 | 33,283,136 |
| 2025-01-14 | 9.45 | 9.57 | 9.25 | 9.51 | +2.59% | 34,413 | 32,580,880 |
| 2025-01-13 | 9.13 | 9.38 | 8.85 | 9.27 | +1.09% | 34,023 | 31,290,421 |
| 2025-01-10 | 9.69 | 9.76 | 9.17 | 9.17 | -5.66% | 34,384 | 32,353,303 |
| 2025-01-09 | 9.53 | 9.88 | 9.48 | 9.72 | +1.89% | 43,904 | 42,624,216 |
| 2025-01-08 | 9.63 | 9.76 | 9.39 | 9.54 | -0.93% | 33,150 | 31,731,002 |
| 2025-01-07 | 9.26 | 9.69 | 9.22 | 9.63 | +3.88% | 37,431 | 35,410,595 |
| 2025-01-06 | 9.21 | 9.44 | 8.93 | 9.27 | -1.17% | 31,467 | 28,854,683 |
| 2025-01-03 | 9.85 | 9.93 | 9.33 | 9.38 | -4.58% | 37,963 | 36,128,208 |
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：