股票概览
9.28
-1.07%
-0.1
9.35
开盘价
9.4
最高价
9.18
最低价
73,171
成交量
数据更新至: 2025-03-25
技术指标
9.55
MA5 (5日均线)
9.57
MA10 (10日均线)
9.55
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 | 9.35 | 9.4 | 9.18 | 9.28 | -1.07% | 73,171 | 67,691,023 |
| 2025-03-24 | 9.47 | 9.57 | 9.19 | 9.38 | -0.74% | 111,352 | 103,876,397 |
| 2025-03-21 | 9.59 | 9.7 | 9.45 | 9.45 | -2.78% | 103,101 | 98,724,846 |
| 2025-03-20 | 9.94 | 9.94 | 9.7 | 9.72 | -2.21% | 111,552 | 108,975,436 |
| 2025-03-19 | 9.78 | 9.98 | 9.74 | 9.94 | +1.64% | 159,528 | 157,853,892 |
| 2025-03-18 | 9.85 | 9.89 | 9.68 | 9.78 | -0.31% | 105,372 | 103,047,622 |
| 2025-03-17 | 9.76 | 10.03 | 9.65 | 9.81 | +0.2% | 214,255 | 210,999,049 |
| 2025-03-14 | 9.25 | 9.8 | 9.2 | 9.79 | +6.53% | 277,395 | 266,263,199 |
| 2025-03-13 | 9.38 | 9.41 | 9.1 | 9.19 | -2.23% | 100,481 | 92,615,475 |
| 2025-03-12 | 9.38 | 9.5 | 9.33 | 9.4 | +0.75% | 90,305 | 85,047,535 |
| 2025-03-11 | 9.25 | 9.34 | 9.19 | 9.33 | -0.11% | 85,341 | 79,017,154 |
| 2025-03-10 | 9.48 | 9.51 | 9.3 | 9.34 | -1.99% | 121,336 | 113,738,947 |
| 2025-03-07 | 9.77 | 9.82 | 9.46 | 9.53 | -3.44% | 163,875 | 157,519,379 |
| 2025-03-06 | 9.71 | 9.92 | 9.65 | 9.87 | +1.75% | 215,001 | 210,912,385 |
| 2025-03-05 | 9.61 | 9.92 | 9.36 | 9.7 | +0.73% | 249,650 | 241,042,407 |
| 2025-03-04 | 9.26 | 9.9 | 9.24 | 9.63 | +3.44% | 198,987 | 191,321,690 |
| 2025-03-03 | 9.25 | 9.44 | 9.12 | 9.31 | +0.98% | 72,558 | 67,736,309 |
| 2025-02-28 | 9.5 | 9.59 | 9.17 | 9.22 | -3.15% | 123,205 | 115,528,958 |
| 2025-02-27 | 9.7 | 9.78 | 9.34 | 9.52 | -2.76% | 178,221 | 170,011,693 |
| 2025-02-26 | 9.65 | 9.79 | 9.56 | 9.79 | +2.41% | 158,471 | 153,447,760 |
| 2025-02-25 | 9.72 | 9.88 | 9.54 | 9.56 | -2.45% | 147,253 | 142,879,511 |
| 2025-02-24 | 9.71 | 9.97 | 9.59 | 9.8 | +0.72% | 148,378 | 144,888,701 |
| 2025-02-21 | 9.8 | 9.85 | 9.57 | 9.73 | -0.51% | 128,470 | 124,856,610 |
| 2025-02-20 | 9.75 | 9.83 | 9.67 | 9.78 | 0% | 80,107 | 78,195,875 |
| 2025-02-19 | 9.62 | 9.79 | 9.59 | 9.78 | +1.56% | 90,497 | 87,944,013 |
| 2025-02-18 | 9.97 | 10.05 | 9.57 | 9.63 | -3.99% | 124,184 | 121,279,734 |
| 2025-02-17 | 9.99 | 10.12 | 9.95 | 10.03 | +1.01% | 103,479 | 103,876,341 |
| 2025-02-14 | 10.09 | 10.12 | 9.88 | 9.93 | -1.68% | 119,523 | 119,118,828 |
| 2025-02-13 | 10.34 | 10.37 | 10.08 | 10.1 | -2.32% | 124,261 | 126,651,236 |
| 2025-02-12 | 10.04 | 10.4 | 9.98 | 10.34 | +3.19% | 181,062 | 184,821,919 |
| 2025-02-11 | 10.28 | 10.28 | 10 | 10.02 | -2.34% | 123,724 | 124,382,688 |
| 2025-02-10 | 9.98 | 10.29 | 9.98 | 10.26 | +3.01% | 226,034 | 230,712,645 |
| 2025-02-07 | 9.74 | 10.28 | 9.65 | 9.96 | +2.79% | 260,761 | 261,282,379 |
| 2025-02-06 | 9.25 | 9.75 | 9.25 | 9.69 | +4.08% | 205,071 | 196,797,862 |
| 2025-02-05 | 9.1 | 9.4 | 9.01 | 9.31 | +3.22% | 156,553 | 145,105,630 |
| 2025-01-27 | 9.29 | 9.35 | 9.02 | 9.02 | -2.17% | 123,458 | 113,513,747 |
| 2025-01-24 | 9.2 | 9.29 | 9.12 | 9.22 | -0.22% | 136,146 | 125,280,693 |
| 2025-01-23 | 9.37 | 9.75 | 9.22 | 9.24 | +0.65% | 211,139 | 199,733,939 |
| 2025-01-22 | 9.15 | 9.3 | 9.11 | 9.18 | -0.76% | 100,134 | 92,123,115 |
| 2025-01-21 | 9.33 | 9.41 | 9.11 | 9.25 | 0% | 138,222 | 127,830,647 |
| 2025-01-20 | 9.27 | 9.45 | 9.13 | 9.25 | +1.76% | 182,883 | 169,667,557 |
| 2025-01-17 | 9.1 | 9.28 | 9.05 | 9.09 | -0.55% | 132,640 | 121,531,897 |
| 2025-01-16 | 9.13 | 9.32 | 9.02 | 9.14 | +0.11% | 177,415 | 162,737,704 |
| 2025-01-15 | 9.14 | 9.34 | 8.97 | 9.13 | +0.22% | 243,925 | 223,267,392 |
| 2025-01-14 | 8.75 | 9.13 | 8.75 | 9.11 | +4.83% | 185,015 | 166,695,897 |
| 2025-01-13 | 8.56 | 8.8 | 8.38 | 8.69 | -0.11% | 132,073 | 113,794,055 |
| 2025-01-10 | 8.91 | 9.3 | 8.69 | 8.7 | -2.25% | 203,269 | 183,334,685 |
| 2025-01-09 | 8.89 | 9.06 | 8.88 | 8.9 | -1.33% | 136,858 | 122,618,368 |
| 2025-01-08 | 9.17 | 9.17 | 8.7 | 9.02 | -2.49% | 269,403 | 240,546,828 |
| 2025-01-07 | 9.19 | 9.26 | 8.91 | 9.25 | +1.09% | 218,274 | 198,509,376 |
| 2025-01-06 | 9.4 | 9.69 | 9.11 | 9.15 | -5.77% | 243,913 | 227,986,408 |
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：