股票概览
9.26
-0.22%
-0.02
9.3
开盘价
9.3
最高价
9.19
最低价
63,638
成交量
数据更新至: 2025-03-25
技术指标
9.34
MA5 (5日均线)
9.42
MA10 (10日均线)
9.45
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 | 9.3 | 9.3 | 9.19 | 9.26 | -0.22% | 63,638 | 58,782,127 |
| 2025-03-24 | 9.26 | 9.34 | 9.17 | 9.28 | +0.43% | 122,224 | 113,114,793 |
| 2025-03-21 | 9.39 | 9.41 | 9.22 | 9.24 | -1.81% | 120,818 | 112,401,369 |
| 2025-03-20 | 9.49 | 9.49 | 9.38 | 9.41 | -0.84% | 82,370 | 77,714,276 |
| 2025-03-19 | 9.58 | 9.58 | 9.45 | 9.49 | -0.84% | 97,097 | 92,193,316 |
| 2025-03-18 | 9.68 | 9.7 | 9.54 | 9.57 | -1.03% | 111,207 | 106,680,252 |
| 2025-03-17 | 9.76 | 9.81 | 9.57 | 9.67 | +0.83% | 161,651 | 156,283,791 |
| 2025-03-14 | 9.33 | 9.66 | 9.25 | 9.59 | +3.12% | 207,628 | 197,516,822 |
| 2025-03-13 | 9.39 | 9.4 | 9.21 | 9.3 | -0.96% | 108,145 | 100,629,305 |
| 2025-03-12 | 9.42 | 9.52 | 9.37 | 9.39 | -0.32% | 103,874 | 97,852,733 |
| 2025-03-11 | 9.34 | 9.43 | 9.28 | 9.42 | +0.11% | 76,990 | 72,042,935 |
| 2025-03-10 | 9.42 | 9.44 | 9.33 | 9.41 | +0.21% | 85,276 | 80,042,695 |
| 2025-03-07 | 9.48 | 9.53 | 9.34 | 9.39 | -1.05% | 104,446 | 98,260,199 |
| 2025-03-06 | 9.35 | 9.53 | 9.25 | 9.49 | +1.82% | 160,513 | 151,090,522 |
| 2025-03-05 | 9.38 | 9.39 | 9.19 | 9.32 | -0.32% | 197,087 | 182,619,520 |
| 2025-03-04 | 9.35 | 9.43 | 9.3 | 9.35 | -1.06% | 158,978 | 148,967,538 |
| 2025-03-03 | 9.56 | 9.62 | 9.41 | 9.45 | -1.05% | 147,345 | 140,178,310 |
| 2025-02-28 | 9.75 | 9.87 | 9.52 | 9.55 | -2.25% | 191,361 | 185,007,708 |
| 2025-02-27 | 9.55 | 9.8 | 9.54 | 9.77 | +2.09% | 263,548 | 255,519,051 |
| 2025-02-26 | 9.65 | 9.9 | 9.52 | 9.57 | +0.1% | 245,505 | 236,901,378 |
| 2025-02-25 | 9.64 | 9.85 | 9.54 | 9.56 | -1.34% | 173,833 | 167,312,779 |
| 2025-02-24 | 9.55 | 9.9 | 9.54 | 9.69 | +1.04% | 183,455 | 177,504,240 |
| 2025-02-21 | 9.7 | 9.76 | 9.5 | 9.59 | -1.64% | 160,941 | 154,284,934 |
| 2025-02-20 | 9.7 | 9.82 | 9.64 | 9.75 | +0.72% | 113,380 | 110,370,501 |
| 2025-02-19 | 9.71 | 9.74 | 9.59 | 9.68 | -0.31% | 109,789 | 106,024,089 |
| 2025-02-18 | 10.1 | 10.13 | 9.66 | 9.71 | -4.15% | 183,673 | 180,662,104 |
| 2025-02-17 | 9.98 | 10.36 | 9.91 | 10.13 | +1.6% | 263,101 | 268,305,904 |
| 2025-02-14 | 10.05 | 10.08 | 9.89 | 9.97 | -0.89% | 124,571 | 124,322,666 |
| 2025-02-13 | 10.09 | 10.19 | 9.99 | 10.06 | -0.3% | 131,003 | 132,287,115 |
| 2025-02-12 | 10.08 | 10.19 | 9.97 | 10.09 | -0.3% | 118,657 | 119,188,348 |
| 2025-02-11 | 10.06 | 10.14 | 9.96 | 10.12 | +1.71% | 207,533 | 208,764,479 |
| 2025-02-10 | 9.69 | 10.02 | 9.66 | 9.95 | +3% | 209,757 | 206,724,437 |
| 2025-02-07 | 9.57 | 9.81 | 9.46 | 9.66 | +1.26% | 180,823 | 174,505,400 |
| 2025-02-06 | 9.46 | 9.56 | 9.31 | 9.54 | +0.85% | 138,276 | 130,700,265 |
| 2025-02-05 | 9.87 | 9.88 | 9.42 | 9.46 | -2.77% | 164,902 | 157,917,687 |
| 2025-01-27 | 10.06 | 10.17 | 9.73 | 9.73 | -2.51% | 169,350 | 168,082,221 |
| 2025-01-24 | 10.07 | 10.11 | 9.86 | 9.98 | -0.8% | 197,299 | 196,078,747 |
| 2025-01-23 | 10.13 | 10.38 | 10.05 | 10.06 | +0.4% | 107,560 | 109,650,262 |
| 2025-01-22 | 10.2 | 10.21 | 9.98 | 10.02 | -2.24% | 104,020 | 104,634,665 |
| 2025-01-21 | 10.23 | 10.29 | 10.12 | 10.25 | +0.2% | 94,694 | 96,653,911 |
| 2025-01-20 | 10.17 | 10.39 | 10.1 | 10.23 | +0.99% | 105,065 | 107,876,553 |
| 2025-01-17 | 10.28 | 10.3 | 10.05 | 10.13 | -1.46% | 112,586 | 114,497,942 |
| 2025-01-16 | 10.25 | 10.45 | 10.19 | 10.28 | +0.69% | 129,500 | 133,403,781 |
| 2025-01-15 | 10.29 | 10.39 | 10.13 | 10.21 | -0.68% | 108,351 | 111,136,107 |
| 2025-01-14 | 9.85 | 10.33 | 9.82 | 10.28 | +4.58% | 148,921 | 150,434,657 |
| 2025-01-13 | 9.9 | 9.95 | 9.69 | 9.83 | -0.91% | 129,658 | 127,551,305 |
| 2025-01-10 | 10.11 | 10.17 | 9.9 | 9.92 | -2.17% | 134,700 | 135,068,866 |
| 2025-01-09 | 10.36 | 10.4 | 10.08 | 10.14 | -2.69% | 136,815 | 139,739,415 |
| 2025-01-08 | 10.26 | 10.58 | 10.05 | 10.42 | +1.07% | 192,501 | 197,708,594 |
| 2025-01-07 | 10.25 | 10.32 | 10.09 | 10.31 | +0.29% | 127,548 | 130,139,362 |
| 2025-01-06 | 10.37 | 10.58 | 10.13 | 10.28 | -1.44% | 187,194 | 192,919,901 |
| 2025-01-03 | 11.02 | 11.1 | 10.38 | 10.43 | -5.95% | 278,727 | 295,423,185 |
| 2025-01-02 | 10.85 | 11.58 | 10.85 | 11.09 | +1.46% | 330,740 | 372,720,807 |
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：