股票概览
9.38
-1.26%
-0.12
9.43
开盘价
9.55
最高价
9.31
最低价
36,481
成交量
数据更新至: 2025-03-25
技术指标
9.54
MA5 (5日均线)
9.47
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 | 9.43 | 9.55 | 9.31 | 9.38 | -1.26% | 36,481 | 34,378,504 |
| 2025-03-24 | 9.66 | 9.81 | 9.34 | 9.5 | -1.35% | 100,053 | 95,337,402 |
| 2025-03-21 | 9.63 | 9.69 | 9.56 | 9.63 | -0.1% | 87,077 | 83,768,642 |
| 2025-03-20 | 9.53 | 9.71 | 9.51 | 9.64 | +0.94% | 86,445 | 83,138,695 |
| 2025-03-19 | 9.47 | 9.58 | 9.43 | 9.55 | +0.42% | 58,913 | 56,088,799 |
| 2025-03-18 | 9.46 | 9.51 | 9.43 | 9.51 | +0.63% | 60,322 | 57,141,199 |
| 2025-03-17 | 9.47 | 9.49 | 9.4 | 9.45 | 0% | 55,032 | 51,963,741 |
| 2025-03-14 | 9.2 | 9.45 | 9.17 | 9.45 | +2.38% | 81,693 | 76,190,495 |
| 2025-03-13 | 9.37 | 9.4 | 9.18 | 9.23 | -1.6% | 82,512 | 76,240,050 |
| 2025-03-12 | 9.35 | 9.44 | 9.35 | 9.38 | -0.11% | 52,951 | 49,711,537 |
| 2025-03-11 | 9.4 | 9.47 | 9.35 | 9.39 | -0.84% | 61,500 | 57,780,844 |
| 2025-03-10 | 9.47 | 9.52 | 9.4 | 9.47 | 0% | 67,182 | 63,488,166 |
| 2025-03-07 | 9.4 | 9.54 | 9.37 | 9.47 | +0.74% | 75,286 | 71,327,471 |
| 2025-03-06 | 9.38 | 9.43 | 9.33 | 9.4 | +0.32% | 71,170 | 66,881,695 |
| 2025-03-05 | 9.3 | 9.48 | 9.3 | 9.37 | +0.32% | 66,382 | 62,160,210 |
| 2025-03-04 | 9.11 | 9.35 | 9.1 | 9.34 | +1.97% | 73,183 | 67,830,391 |
| 2025-03-03 | 9.16 | 9.23 | 9.11 | 9.16 | 0% | 65,775 | 60,391,496 |
| 2025-02-28 | 9.27 | 9.32 | 9.14 | 9.16 | -0.43% | 98,838 | 91,106,109 |
| 2025-02-27 | 9.26 | 9.29 | 9.11 | 9.2 | -0.65% | 61,926 | 56,945,277 |
| 2025-02-26 | 9.17 | 9.32 | 9.17 | 9.26 | +1.31% | 81,941 | 75,925,439 |
| 2025-02-25 | 9.19 | 9.21 | 9.12 | 9.14 | -0.65% | 60,336 | 55,288,425 |
| 2025-02-24 | 9.22 | 9.28 | 9.17 | 9.2 | -0.33% | 62,787 | 57,890,045 |
| 2025-02-21 | 9.27 | 9.31 | 9.2 | 9.23 | -0.22% | 77,781 | 71,809,625 |
| 2025-02-20 | 9.22 | 9.28 | 9.17 | 9.25 | 0% | 62,786 | 58,018,783 |
| 2025-02-19 | 9.15 | 9.25 | 9.15 | 9.25 | +1.09% | 59,658 | 54,914,019 |
| 2025-02-18 | 9.22 | 9.3 | 9.14 | 9.15 | -1.4% | 70,991 | 65,459,317 |
| 2025-02-17 | 9.14 | 9.38 | 9.07 | 9.28 | +1.98% | 123,886 | 114,354,693 |
| 2025-02-14 | 9.04 | 9.13 | 9.03 | 9.1 | +0.66% | 73,908 | 67,112,380 |
| 2025-02-13 | 9.07 | 9.12 | 9 | 9.04 | -0.55% | 68,361 | 61,887,844 |
| 2025-02-12 | 9.1 | 9.14 | 9.04 | 9.09 | -0.22% | 50,845 | 46,169,161 |
| 2025-02-11 | 9.12 | 9.18 | 9.07 | 9.11 | -0.55% | 62,299 | 56,794,730 |
| 2025-02-10 | 9.08 | 9.24 | 9.07 | 9.16 | +2% | 99,642 | 90,870,000 |
| 2025-02-07 | 8.91 | 9.03 | 8.86 | 8.98 | +1.35% | 94,637 | 84,738,618 |
| 2025-02-06 | 8.56 | 8.86 | 8.56 | 8.86 | +3.02% | 83,735 | 73,196,098 |
| 2025-02-05 | 8.73 | 8.74 | 8.58 | 8.6 | -1.15% | 68,689 | 59,351,309 |
| 2025-01-27 | 8.71 | 8.82 | 8.69 | 8.7 | -0.57% | 42,566 | 37,257,579 |
| 2025-01-24 | 8.66 | 8.75 | 8.66 | 8.75 | +0.81% | 39,288 | 34,273,617 |
| 2025-01-23 | 8.66 | 8.78 | 8.66 | 8.68 | +0.93% | 53,687 | 46,817,248 |
| 2025-01-22 | 8.75 | 8.76 | 8.56 | 8.6 | -1.83% | 45,622 | 39,364,369 |
| 2025-01-21 | 8.86 | 8.89 | 8.73 | 8.76 | -0.68% | 48,087 | 42,162,222 |
| 2025-01-20 | 8.83 | 8.86 | 8.71 | 8.82 | +1.26% | 51,870 | 45,669,401 |
| 2025-01-17 | 8.72 | 8.79 | 8.64 | 8.71 | -2.02% | 55,161 | 48,160,978 |
| 2025-01-16 | 8.85 | 8.96 | 8.83 | 8.89 | +0.45% | 66,198 | 58,899,318 |
| 2025-01-15 | 8.88 | 8.91 | 8.76 | 8.85 | -0.34% | 54,515 | 48,140,376 |
| 2025-01-14 | 8.6 | 8.88 | 8.54 | 8.88 | +4.1% | 64,416 | 56,576,475 |
| 2025-01-13 | 8.5 | 8.55 | 8.41 | 8.53 | -0.35% | 48,840 | 41,484,921 |
| 2025-01-10 | 8.55 | 8.72 | 8.55 | 8.56 | -0.23% | 76,816 | 66,240,836 |
| 2025-01-09 | 8.47 | 8.65 | 8.43 | 8.58 | +0.82% | 73,184 | 62,529,190 |
| 2025-01-08 | 8.46 | 8.56 | 8.3 | 8.51 | 0% | 79,543 | 67,120,765 |
| 2025-01-07 | 8.58 | 8.61 | 8.41 | 8.51 | -0.7% | 58,580 | 49,746,878 |
| 2025-01-06 | 8.58 | 8.72 | 8.45 | 8.57 | +0.23% | 69,010 | 59,168,031 |
| 2025-01-03 | 8.79 | 8.88 | 8.53 | 8.55 | -2.73% | 81,285 | 70,781,959 |
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：