股票概览
9.33
-0.11%
-0.01
9.41
开盘价
9.42
最高价
9.12
最低价
25,118
成交量
数据更新至: 2025-03-25
技术指标
9.70
MA5 (5日均线)
9.77
MA10 (10日均线)
9.67
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 | 9.42 | 9.12 | 9.33 | -0.11% | 25,118 | 23,239,866 |
| 2025-03-24 | 9.8 | 9.89 | 9.2 | 9.34 | -5.47% | 50,536 | 47,918,743 |
| 2025-03-21 | 9.9 | 10.13 | 9.73 | 9.88 | -1.2% | 44,623 | 44,116,254 |
| 2025-03-20 | 9.92 | 10.1 | 9.87 | 10 | +0.7% | 30,650 | 30,581,174 |
| 2025-03-19 | 9.95 | 10.06 | 9.86 | 9.93 | -0.5% | 26,942 | 26,790,911 |
| 2025-03-18 | 10.11 | 10.11 | 9.82 | 9.98 | +0.91% | 44,342 | 44,239,844 |
| 2025-03-17 | 9.88 | 9.95 | 9.78 | 9.89 | +0.71% | 33,477 | 33,057,014 |
| 2025-03-14 | 9.56 | 9.86 | 9.55 | 9.82 | +1.34% | 35,384 | 34,361,397 |
| 2025-03-13 | 9.93 | 9.93 | 9.5 | 9.69 | -1.12% | 43,449 | 42,001,873 |
| 2025-03-12 | 9.75 | 9.96 | 9.66 | 9.8 | +0.72% | 33,733 | 32,990,759 |
| 2025-03-11 | 9.66 | 9.76 | 9.52 | 9.73 | +0.41% | 23,900 | 23,097,680 |
| 2025-03-10 | 9.63 | 9.74 | 9.57 | 9.69 | +0.83% | 21,525 | 20,784,870 |
| 2025-03-07 | 9.77 | 9.85 | 9.56 | 9.61 | -1.23% | 27,425 | 26,662,109 |
| 2025-03-06 | 9.68 | 9.83 | 9.53 | 9.73 | +1.04% | 26,946 | 26,233,164 |
| 2025-03-05 | 9.61 | 9.73 | 9.46 | 9.63 | 0% | 26,014 | 24,920,453 |
| 2025-03-04 | 9.44 | 9.66 | 9.36 | 9.63 | +2.23% | 23,964 | 22,892,113 |
| 2025-03-03 | 9.38 | 9.58 | 9.32 | 9.42 | +1.07% | 22,923 | 21,716,570 |
| 2025-02-28 | 9.51 | 9.51 | 9.3 | 9.32 | -2.2% | 17,179 | 16,083,595 |
| 2025-02-27 | 9.54 | 9.55 | 9.3 | 9.53 | +0.21% | 22,634 | 21,363,867 |
| 2025-02-26 | 9.36 | 9.58 | 9.36 | 9.51 | +1.6% | 18,636 | 17,737,961 |
| 2025-02-25 | 9.37 | 9.55 | 9.33 | 9.36 | -1.89% | 19,705 | 18,607,478 |
| 2025-02-24 | 9.57 | 9.59 | 9.38 | 9.54 | 0% | 28,484 | 27,039,240 |
| 2025-02-21 | 9.66 | 9.66 | 9.35 | 9.54 | -0.31% | 28,090 | 26,617,324 |
| 2025-02-20 | 9.34 | 9.62 | 9.31 | 9.57 | +1.81% | 30,908 | 29,277,009 |
| 2025-02-19 | 9.19 | 9.43 | 9.19 | 9.4 | +2.29% | 24,131 | 22,583,603 |
| 2025-02-18 | 9.52 | 9.58 | 9.14 | 9.19 | -3.06% | 25,179 | 23,474,256 |
| 2025-02-17 | 9.24 | 9.57 | 9.24 | 9.48 | +2.6% | 28,201 | 26,648,275 |
| 2025-02-14 | 9.25 | 9.36 | 9.17 | 9.24 | -0.54% | 23,059 | 21,354,500 |
| 2025-02-13 | 9.58 | 9.58 | 9.27 | 9.29 | -2.72% | 16,530 | 15,476,366 |
| 2025-02-12 | 9.49 | 9.62 | 9.43 | 9.55 | +0.63% | 22,747 | 21,733,067 |
| 2025-02-11 | 9.48 | 9.52 | 9.4 | 9.49 | +0.11% | 18,288 | 17,323,225 |
| 2025-02-10 | 9.48 | 9.54 | 9.27 | 9.48 | +1.39% | 18,389 | 17,300,869 |
| 2025-02-07 | 9.32 | 9.45 | 9.25 | 9.35 | +0.75% | 21,214 | 19,866,731 |
| 2025-02-06 | 9.25 | 9.33 | 9.12 | 9.28 | +0.65% | 20,603 | 19,011,508 |
| 2025-02-05 | 9.2 | 9.28 | 9.05 | 9.22 | +1.99% | 23,473 | 21,600,463 |
| 2025-01-27 | 9 | 9.26 | 9 | 9.04 | +0.89% | 23,272 | 21,277,800 |
| 2025-01-24 | 8.78 | 9.04 | 8.7 | 8.96 | +1.82% | 26,597 | 23,541,510 |
| 2025-01-23 | 8.85 | 9.08 | 8.8 | 8.8 | +0.57% | 23,128 | 20,671,282 |
| 2025-01-22 | 8.86 | 8.88 | 8.61 | 8.75 | -0.46% | 22,760 | 19,837,839 |
| 2025-01-21 | 8.94 | 9.08 | 8.7 | 8.79 | -1.68% | 29,830 | 26,424,755 |
| 2025-01-20 | 8.86 | 9.06 | 8.61 | 8.94 | +1.48% | 30,785 | 27,422,030 |
| 2025-01-17 | 8.91 | 8.91 | 8.7 | 8.81 | +0.11% | 24,252 | 21,330,917 |
| 2025-01-16 | 8.77 | 8.93 | 8.69 | 8.8 | 0% | 27,702 | 24,449,696 |
| 2025-01-15 | 8.69 | 8.86 | 8.64 | 8.8 | +1.03% | 24,314 | 21,332,837 |
| 2025-01-14 | 8.35 | 8.71 | 8.35 | 8.71 | +4.56% | 31,243 | 26,822,462 |
| 2025-01-13 | 8.16 | 8.39 | 7.99 | 8.33 | +1.09% | 20,433 | 16,799,689 |
| 2025-01-10 | 8.54 | 8.58 | 8.2 | 8.24 | -3.17% | 20,565 | 17,289,205 |
| 2025-01-09 | 8.55 | 8.61 | 8.4 | 8.51 | -1.28% | 22,870 | 19,440,918 |
| 2025-01-08 | 8.6 | 8.69 | 8.3 | 8.62 | +0.58% | 29,838 | 25,473,847 |
| 2025-01-07 | 8.19 | 8.63 | 8.06 | 8.57 | +4.51% | 29,034 | 24,458,343 |
| 2025-01-06 | 8.24 | 8.36 | 7.81 | 8.2 | -0.49% | 29,731 | 24,231,897 |
| 2025-01-03 | 8.74 | 8.74 | 8.17 | 8.24 | -4.96% | 37,348 | 31,473,097 |
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：