股票概览
9.27
+0.87%
+0.08
9.18
开盘价
9.29
最高价
9.07
最低价
73,252
成交量
数据更新至: 2025-03-25
技术指标
9.27
MA5 (5日均线)
9.29
MA10 (10日均线)
9.12
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 | 9.18 | 9.29 | 9.07 | 9.27 | +0.87% | 73,252 | 67,449,846 |
| 2025-03-24 | 9.25 | 9.32 | 9 | 9.19 | -0.33% | 143,723 | 131,532,480 |
| 2025-03-21 | 9.25 | 9.32 | 9.16 | 9.22 | -0.75% | 110,381 | 101,974,124 |
| 2025-03-20 | 9.39 | 9.4 | 9.28 | 9.29 | -1.17% | 138,257 | 128,964,956 |
| 2025-03-19 | 9.46 | 9.56 | 9.32 | 9.4 | -0.42% | 158,423 | 149,135,008 |
| 2025-03-18 | 9.59 | 9.59 | 9.42 | 9.44 | -2.38% | 241,600 | 229,171,515 |
| 2025-03-17 | 9.38 | 9.79 | 9.3 | 9.67 | +4.31% | 408,338 | 391,014,060 |
| 2025-03-14 | 9.15 | 9.31 | 9.09 | 9.27 | +1.31% | 225,320 | 207,485,740 |
| 2025-03-13 | 9.06 | 9.6 | 9.06 | 9.15 | +1.33% | 274,488 | 253,576,443 |
| 2025-03-12 | 8.87 | 9.08 | 8.85 | 9.03 | +1.57% | 172,919 | 155,634,877 |
| 2025-03-11 | 8.7 | 8.89 | 8.7 | 8.89 | +0.79% | 93,924 | 82,668,346 |
| 2025-03-10 | 8.74 | 8.83 | 8.7 | 8.82 | +0.92% | 86,700 | 75,920,176 |
| 2025-03-07 | 8.88 | 8.92 | 8.7 | 8.74 | -1.91% | 125,395 | 110,178,101 |
| 2025-03-06 | 8.79 | 8.93 | 8.75 | 8.91 | +1.02% | 136,440 | 120,807,983 |
| 2025-03-05 | 9.06 | 9.06 | 8.75 | 8.82 | -2.76% | 167,826 | 148,271,066 |
| 2025-03-04 | 9.1 | 9.1 | 8.93 | 9.07 | -0.98% | 132,901 | 119,919,384 |
| 2025-03-03 | 8.95 | 9.25 | 8.89 | 9.16 | +1.55% | 205,672 | 186,960,342 |
| 2025-02-28 | 9.1 | 9.32 | 8.92 | 9.02 | -1.74% | 317,045 | 291,374,190 |
| 2025-02-27 | 8.89 | 9.33 | 8.77 | 9.18 | +3.61% | 341,188 | 309,321,538 |
| 2025-02-26 | 8.7 | 8.86 | 8.69 | 8.86 | +2.55% | 156,454 | 137,452,881 |
| 2025-02-25 | 8.62 | 8.77 | 8.57 | 8.64 | -0.69% | 110,790 | 96,109,251 |
| 2025-02-24 | 8.72 | 8.76 | 8.62 | 8.7 | -0.23% | 132,480 | 115,003,921 |
| 2025-02-21 | 8.89 | 8.92 | 8.64 | 8.72 | -1.8% | 192,627 | 167,983,110 |
| 2025-02-20 | 8.83 | 8.98 | 8.8 | 8.88 | +0.57% | 128,983 | 114,787,227 |
| 2025-02-19 | 8.72 | 8.85 | 8.63 | 8.83 | +1.49% | 113,452 | 99,551,291 |
| 2025-02-18 | 9.22 | 9.23 | 8.68 | 8.7 | -5.64% | 229,078 | 204,314,905 |
| 2025-02-17 | 9.12 | 9.29 | 9.11 | 9.22 | +1.1% | 135,788 | 124,953,475 |
| 2025-02-14 | 9.25 | 9.26 | 9.08 | 9.12 | -1.51% | 148,556 | 136,017,860 |
| 2025-02-13 | 9.44 | 9.46 | 9.22 | 9.26 | -2.01% | 155,883 | 145,867,483 |
| 2025-02-12 | 9.47 | 9.52 | 9.36 | 9.45 | -0.74% | 167,318 | 157,741,104 |
| 2025-02-11 | 9.46 | 9.53 | 9.32 | 9.52 | +0.85% | 190,937 | 180,025,738 |
| 2025-02-10 | 9.24 | 9.48 | 9.24 | 9.44 | +1.94% | 170,329 | 159,713,970 |
| 2025-02-07 | 9.17 | 9.34 | 9.12 | 9.26 | +0.87% | 182,853 | 169,137,529 |
| 2025-02-06 | 9 | 9.18 | 8.9 | 9.18 | +1.77% | 140,741 | 127,890,789 |
| 2025-02-05 | 8.93 | 9.06 | 8.89 | 9.02 | +0.78% | 95,474 | 85,696,797 |
| 2025-01-27 | 9.15 | 9.21 | 8.95 | 8.95 | -1.32% | 96,038 | 87,282,145 |
| 2025-01-24 | 8.91 | 9.13 | 8.89 | 9.07 | +0.89% | 111,098 | 100,373,205 |
| 2025-01-23 | 9.18 | 9.3 | 8.97 | 8.99 | -0.99% | 145,254 | 132,987,569 |
| 2025-01-22 | 9.24 | 9.42 | 9.07 | 9.08 | -2.47% | 154,914 | 143,079,313 |
| 2025-01-21 | 9.5 | 9.51 | 9.28 | 9.31 | -2.92% | 271,474 | 254,182,546 |
| 2025-01-20 | 9 | 9.85 | 8.86 | 9.59 | +7.15% | 400,843 | 378,900,837 |
| 2025-01-17 | 9.08 | 9.09 | 8.88 | 8.95 | -1.54% | 142,865 | 128,133,592 |
| 2025-01-16 | 9.06 | 9.26 | 9.01 | 9.09 | -0.87% | 216,533 | 197,695,005 |
| 2025-01-15 | 8.83 | 9.66 | 8.75 | 9.17 | +4.44% | 343,616 | 313,874,288 |
| 2025-01-14 | 8.3 | 8.8 | 8.3 | 8.78 | +5.91% | 176,402 | 152,375,024 |
| 2025-01-13 | 8.06 | 8.32 | 7.98 | 8.29 | 0% | 117,654 | 96,361,182 |
| 2025-01-10 | 8.79 | 8.83 | 8.29 | 8.29 | -6.01% | 152,341 | 130,358,762 |
| 2025-01-09 | 8.77 | 8.91 | 8.68 | 8.82 | +0.23% | 120,793 | 106,713,227 |
| 2025-01-08 | 8.76 | 8.87 | 8.53 | 8.8 | -0.34% | 148,243 | 129,387,519 |
| 2025-01-07 | 8.56 | 8.84 | 8.51 | 8.83 | +2.91% | 140,649 | 121,943,040 |
| 2025-01-06 | 8.79 | 8.86 | 8.45 | 8.58 | -2.39% | 153,246 | 132,107,009 |
| 2025-01-03 | 9.47 | 9.53 | 8.78 | 8.79 | -6.89% | 211,181 | 190,184,127 |
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：