股票概览
9.31
+0.76%
+0.07
9.24
开盘价
9.37
最高价
9.18
最低价
165,254
成交量
数据更新至: 2025-03-25
技术指标
9.21
MA5 (5日均线)
9.14
MA10 (10日均线)
9.07
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 | 9.24 | 9.37 | 9.18 | 9.31 | +0.76% | 165,254 | 153,622,004 |
| 2025-03-24 | 9.17 | 9.26 | 9.16 | 9.24 | +0.76% | 182,431 | 168,083,377 |
| 2025-03-21 | 9.13 | 9.22 | 9.13 | 9.17 | +0.11% | 170,564 | 156,498,587 |
| 2025-03-20 | 9.15 | 9.2 | 9.13 | 9.16 | +0.11% | 116,437 | 106,696,649 |
| 2025-03-19 | 9.13 | 9.2 | 9.09 | 9.15 | +0.22% | 154,897 | 141,789,288 |
| 2025-03-18 | 9.17 | 9.18 | 9.1 | 9.13 | -0.44% | 168,595 | 153,915,606 |
| 2025-03-17 | 9.17 | 9.22 | 9.14 | 9.17 | +0.22% | 177,819 | 163,216,736 |
| 2025-03-14 | 9.1 | 9.17 | 9.07 | 9.15 | +1.44% | 261,068 | 237,930,108 |
| 2025-03-13 | 8.91 | 9.03 | 8.91 | 9.02 | +1.01% | 178,158 | 160,103,712 |
| 2025-03-12 | 8.88 | 8.95 | 8.84 | 8.93 | +0.68% | 180,527 | 160,635,877 |
| 2025-03-11 | 8.85 | 8.88 | 8.81 | 8.87 | 0% | 137,042 | 121,269,736 |
| 2025-03-10 | 8.86 | 8.88 | 8.84 | 8.87 | 0% | 82,277 | 72,881,467 |
| 2025-03-07 | 8.89 | 8.9 | 8.83 | 8.87 | -0.11% | 139,892 | 124,002,151 |
| 2025-03-06 | 9.01 | 9.02 | 8.86 | 8.88 | -1.11% | 413,684 | 368,394,142 |
| 2025-03-05 | 9 | 9.03 | 8.92 | 8.98 | -0.33% | 79,399 | 71,181,991 |
| 2025-03-04 | 9 | 9.02 | 8.97 | 9.01 | 0% | 81,793 | 73,619,813 |
| 2025-03-03 | 9.08 | 9.08 | 8.99 | 9.01 | -0.44% | 142,826 | 128,995,093 |
| 2025-02-28 | 9.15 | 9.16 | 9.03 | 9.05 | -1.09% | 146,098 | 132,725,104 |
| 2025-02-27 | 9.18 | 9.2 | 9.1 | 9.15 | -0.54% | 109,201 | 99,756,909 |
| 2025-02-26 | 9.11 | 9.28 | 9.11 | 9.2 | +1.21% | 132,759 | 122,035,652 |
| 2025-02-25 | 9.18 | 9.21 | 9.08 | 9.09 | -1.41% | 157,189 | 143,560,562 |
| 2025-02-24 | 9.25 | 9.3 | 9.19 | 9.22 | -0.22% | 132,379 | 122,325,830 |
| 2025-02-21 | 9.27 | 9.31 | 9.2 | 9.24 | -0.65% | 112,430 | 103,934,818 |
| 2025-02-20 | 9.26 | 9.31 | 9.2 | 9.3 | +0.43% | 116,521 | 107,750,179 |
| 2025-02-19 | 9.39 | 9.41 | 9.22 | 9.26 | -1.38% | 171,830 | 159,478,347 |
| 2025-02-18 | 9.13 | 9.48 | 9.11 | 9.39 | +2.74% | 351,785 | 328,671,443 |
| 2025-02-17 | 9.16 | 9.17 | 9.11 | 9.14 | -0.33% | 126,678 | 115,616,993 |
| 2025-02-14 | 9.14 | 9.18 | 9.1 | 9.17 | +0.44% | 103,864 | 94,969,829 |
| 2025-02-13 | 9.16 | 9.23 | 9.12 | 9.13 | -0.44% | 115,968 | 106,256,181 |
| 2025-02-12 | 9.14 | 9.17 | 9.12 | 9.17 | +0.33% | 86,212 | 78,867,734 |
| 2025-02-11 | 9.18 | 9.24 | 9.11 | 9.14 | -0.44% | 116,090 | 106,286,656 |
| 2025-02-10 | 9.21 | 9.23 | 9.15 | 9.18 | 0% | 116,776 | 107,246,749 |
| 2025-02-07 | 9.13 | 9.22 | 9.11 | 9.18 | +0.44% | 157,209 | 143,984,734 |
| 2025-02-06 | 9.13 | 9.16 | 9.04 | 9.14 | +0.11% | 137,174 | 124,959,988 |
| 2025-02-05 | 9.24 | 9.25 | 9.08 | 9.13 | -0.54% | 117,135 | 106,804,592 |
| 2025-01-27 | 9.11 | 9.24 | 9.11 | 9.18 | +0.88% | 116,505 | 107,020,324 |
| 2025-01-24 | 9.15 | 9.16 | 9.08 | 9.1 | -0.33% | 134,307 | 122,339,575 |
| 2025-01-23 | 9.23 | 9.33 | 9.11 | 9.13 | -0.65% | 117,000 | 107,847,974 |
| 2025-01-22 | 9.17 | 9.23 | 9.1 | 9.19 | 0% | 70,137 | 64,304,759 |
| 2025-01-21 | 9.4 | 9.42 | 9.13 | 9.19 | -1.29% | 137,964 | 127,130,270 |
| 2025-01-20 | 9.23 | 9.34 | 9.16 | 9.31 | +1.31% | 145,458 | 134,457,469 |
| 2025-01-17 | 9.23 | 9.25 | 9.13 | 9.19 | -0.65% | 111,650 | 102,736,375 |
| 2025-01-16 | 9.3 | 9.4 | 9.2 | 9.25 | -0.43% | 96,988 | 90,070,778 |
| 2025-01-15 | 9.26 | 9.41 | 9.2 | 9.29 | +0.22% | 130,483 | 121,462,619 |
| 2025-01-14 | 9.13 | 9.28 | 9.11 | 9.27 | +1.76% | 119,135 | 109,597,862 |
| 2025-01-13 | 9.01 | 9.13 | 8.99 | 9.11 | +0.89% | 102,294 | 92,759,671 |
| 2025-01-10 | 9.14 | 9.14 | 9 | 9.03 | -0.77% | 131,509 | 118,931,556 |
| 2025-01-09 | 9.32 | 9.32 | 9.08 | 9.1 | -2.78% | 206,985 | 189,930,829 |
| 2025-01-08 | 9.3 | 9.49 | 9.23 | 9.36 | +0.21% | 160,880 | 150,461,710 |
| 2025-01-07 | 9.41 | 9.45 | 9.26 | 9.34 | -0.85% | 128,803 | 120,164,591 |
| 2025-01-06 | 9.51 | 9.55 | 9.31 | 9.42 | -1.05% | 137,152 | 128,981,763 |
| 2025-01-03 | 9.6 | 9.74 | 9.47 | 9.52 | -0.73% | 140,572 | 135,254,899 |
| 2025-01-02 | 9.95 | 10.01 | 9.56 | 9.59 | -3.81% | 174,932 | 170,752,369 |
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：