股票概览
9.34
-3.71%
-0.36
9.41
开盘价
9.58
最高价
9.23
最低价
122,065
成交量
数据更新至: 2025-03-25
技术指标
9.29
MA5 (5日均线)
9.34
MA10 (10日均线)
9.24
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 | 9.41 | 9.58 | 9.23 | 9.34 | -3.71% | 122,065 | 114,630,742 |
| 2025-03-24 | 9.3 | 10.12 | 9.22 | 9.7 | +5.43% | 353,699 | 344,519,727 |
| 2025-03-21 | 9.18 | 9.42 | 9.1 | 9.2 | +0.11% | 88,675 | 82,275,071 |
| 2025-03-20 | 8.99 | 9.35 | 8.96 | 9.19 | +1.88% | 108,795 | 100,080,986 |
| 2025-03-19 | 9.22 | 9.35 | 8.9 | 9.02 | -2.91% | 114,343 | 103,643,207 |
| 2025-03-18 | 9.19 | 9.35 | 9.11 | 9.29 | +0.98% | 128,947 | 119,144,326 |
| 2025-03-17 | 9.53 | 9.7 | 9.15 | 9.2 | -2.95% | 124,648 | 116,788,499 |
| 2025-03-14 | 9.53 | 9.59 | 9.26 | 9.48 | -0.11% | 109,966 | 103,756,005 |
| 2025-03-13 | 9.46 | 9.54 | 9.3 | 9.49 | +0.32% | 95,783 | 90,309,029 |
| 2025-03-12 | 9.75 | 9.95 | 9.46 | 9.46 | -2.97% | 135,048 | 130,191,498 |
| 2025-03-11 | 9.22 | 9.85 | 9.13 | 9.75 | +4.73% | 172,276 | 164,906,888 |
| 2025-03-10 | 9.21 | 9.35 | 9.03 | 9.31 | +0.43% | 101,179 | 92,824,721 |
| 2025-03-07 | 9.2 | 9.4 | 9.09 | 9.27 | -0.11% | 106,267 | 98,340,791 |
| 2025-03-06 | 9.04 | 9.32 | 8.94 | 9.28 | +2.32% | 126,999 | 116,268,357 |
| 2025-03-05 | 9.2 | 9.29 | 8.82 | 9.07 | -2.26% | 170,171 | 153,716,013 |
| 2025-03-04 | 9.28 | 9.33 | 8.92 | 9.28 | -0.64% | 152,199 | 139,378,448 |
| 2025-03-03 | 8.78 | 9.65 | 8.71 | 9.34 | +6.02% | 275,502 | 253,426,639 |
| 2025-02-28 | 8.95 | 9.15 | 8.8 | 8.81 | -1.67% | 202,344 | 181,289,283 |
| 2025-02-27 | 8.5 | 9.09 | 8.4 | 8.96 | +6.41% | 282,820 | 252,036,225 |
| 2025-02-26 | 8.4 | 8.55 | 8.28 | 8.42 | +0.72% | 114,407 | 95,940,480 |
| 2025-02-25 | 8.45 | 8.63 | 8.28 | 8.36 | -1.53% | 165,021 | 139,342,160 |
| 2025-02-24 | 8.02 | 8.68 | 7.89 | 8.49 | +5.47% | 287,715 | 240,282,203 |
| 2025-02-21 | 8.22 | 8.29 | 8 | 8.05 | -3.13% | 163,157 | 131,647,523 |
| 2025-02-20 | 8.03 | 8.38 | 7.97 | 8.31 | +3.36% | 204,331 | 167,820,320 |
| 2025-02-19 | 8.03 | 8.18 | 7.96 | 8.04 | +0.5% | 157,865 | 126,842,340 |
| 2025-02-18 | 8.03 | 8.12 | 7.92 | 8 | -1.11% | 144,969 | 116,223,826 |
| 2025-02-17 | 7.91 | 8.13 | 7.61 | 8.09 | +1.38% | 198,236 | 157,741,893 |
| 2025-02-14 | 7.94 | 8.05 | 7.76 | 7.98 | +0.38% | 167,193 | 132,169,854 |
| 2025-02-13 | 8.09 | 8.18 | 7.79 | 7.95 | +0.63% | 162,142 | 129,320,738 |
| 2025-02-12 | 7.66 | 8.04 | 7.64 | 7.9 | +2.6% | 187,197 | 147,766,360 |
| 2025-02-11 | 7.6 | 7.98 | 7.6 | 7.7 | +0.79% | 187,234 | 146,000,690 |
| 2025-02-10 | 7.45 | 7.7 | 7.38 | 7.64 | +2.69% | 135,139 | 101,897,970 |
| 2025-02-07 | 7.51 | 7.65 | 7.24 | 7.44 | -1.06% | 154,776 | 115,265,831 |
| 2025-02-06 | 7.37 | 7.75 | 7.35 | 7.52 | +1.62% | 129,301 | 97,946,766 |
| 2025-02-05 | 7.78 | 7.82 | 7.32 | 7.4 | -4.64% | 149,158 | 111,234,534 |
| 2025-01-27 | 7.82 | 7.92 | 7.71 | 7.76 | -0.77% | 75,468 | 59,062,361 |
| 2025-01-24 | 7.76 | 7.83 | 7.59 | 7.82 | +0.77% | 123,259 | 94,835,291 |
| 2025-01-23 | 7.82 | 7.98 | 7.74 | 7.76 | -0.26% | 113,358 | 88,657,321 |
| 2025-01-22 | 7.82 | 7.92 | 7.73 | 7.78 | -1.14% | 97,448 | 76,066,570 |
| 2025-01-21 | 8 | 8.07 | 7.78 | 7.87 | -2.36% | 198,788 | 156,980,809 |
| 2025-01-20 | 8.13 | 8.47 | 7.94 | 8.06 | -1.47% | 239,693 | 194,917,299 |
| 2025-01-17 | 7.88 | 8.19 | 7.8 | 8.18 | +3.28% | 250,162 | 201,170,093 |
| 2025-01-16 | 7.75 | 8.15 | 7.75 | 7.92 | +1.93% | 214,314 | 169,990,890 |
| 2025-01-15 | 7.8 | 8.09 | 7.7 | 7.77 | -1.89% | 232,707 | 183,664,479 |
| 2025-01-14 | 8 | 8.09 | 7.7 | 7.92 | +5.6% | 321,975 | 253,784,604 |
| 2025-01-13 | 7.16 | 7.59 | 7.02 | 7.5 | +4.17% | 192,494 | 142,897,004 |
| 2025-01-10 | 7.12 | 7.28 | 7 | 7.2 | +0.7% | 149,463 | 106,952,128 |
| 2025-01-09 | 7.17 | 7.34 | 7.06 | 7.15 | -1.52% | 148,604 | 107,205,357 |
| 2025-01-08 | 6.94 | 7.3 | 6.87 | 7.26 | +3.27% | 208,223 | 147,992,567 |
| 2025-01-07 | 7.03 | 7.55 | 6.96 | 7.03 | +0.43% | 343,291 | 246,702,248 |
| 2025-01-06 | 6.65 | 7.05 | 6.6 | 7 | +4.17% | 159,034 | 109,670,716 |
| 2025-01-03 | 7.02 | 7.02 | 6.62 | 6.72 | -4.41% | 197,036 | 134,166,747 |
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：