股票概览
9.62
+1.16%
+0.11
9.49
开盘价
9.72
最高价
9.49
最低价
286,873
成交量
数据更新至: 2025-03-25
技术指标
9.68
MA5 (5日均线)
9.74
MA10 (10日均线)
9.62
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 | 9.49 | 9.72 | 9.49 | 9.62 | +1.16% | 286,873 | 277,095,416 |
| 2025-03-24 | 9.78 | 9.79 | 9.34 | 9.51 | -2.16% | 440,645 | 418,928,929 |
| 2025-03-21 | 9.75 | 9.96 | 9.7 | 9.72 | -0.92% | 409,702 | 402,182,892 |
| 2025-03-20 | 9.73 | 9.93 | 9.6 | 9.81 | +0.82% | 473,614 | 464,537,492 |
| 2025-03-19 | 9.68 | 9.75 | 9.57 | 9.73 | +0.52% | 346,117 | 334,321,374 |
| 2025-03-18 | 9.78 | 9.86 | 9.67 | 9.68 | -1.02% | 337,291 | 328,447,155 |
| 2025-03-17 | 9.89 | 9.91 | 9.74 | 9.78 | -0.71% | 352,442 | 345,889,849 |
| 2025-03-14 | 9.83 | 9.92 | 9.71 | 9.85 | +0.1% | 551,457 | 542,039,899 |
| 2025-03-13 | 9.93 | 10 | 9.72 | 9.84 | -0.4% | 446,442 | 438,304,567 |
| 2025-03-12 | 9.93 | 10.07 | 9.85 | 9.88 | -0.4% | 681,422 | 678,031,691 |
| 2025-03-11 | 9.54 | 9.94 | 9.53 | 9.92 | +2.27% | 728,997 | 716,611,996 |
| 2025-03-10 | 9.7 | 9.87 | 9.64 | 9.7 | +0.21% | 501,081 | 488,431,479 |
| 2025-03-07 | 9.58 | 9.86 | 9.58 | 9.68 | +0.62% | 677,573 | 659,656,777 |
| 2025-03-06 | 9.65 | 9.68 | 9.51 | 9.62 | +0.52% | 640,972 | 616,228,655 |
| 2025-03-05 | 9.52 | 9.58 | 9.39 | 9.57 | +0.84% | 580,815 | 552,411,154 |
| 2025-03-04 | 9.13 | 9.52 | 9.12 | 9.49 | +3.49% | 671,669 | 632,265,622 |
| 2025-03-03 | 8.98 | 9.33 | 8.98 | 9.17 | +1.89% | 471,967 | 433,060,379 |
| 2025-02-28 | 9.21 | 9.26 | 8.98 | 9 | -3.02% | 379,650 | 345,175,720 |
| 2025-02-27 | 9.46 | 9.48 | 9.1 | 9.28 | -2.01% | 495,843 | 459,264,686 |
| 2025-02-26 | 9.43 | 9.5 | 9.33 | 9.47 | +0.32% | 455,062 | 428,437,562 |
| 2025-02-25 | 9.32 | 9.54 | 9.28 | 9.44 | -0.11% | 472,060 | 445,975,860 |
| 2025-02-24 | 9.32 | 9.59 | 9.27 | 9.45 | +1.83% | 671,104 | 636,335,839 |
| 2025-02-21 | 9.28 | 9.35 | 9.18 | 9.28 | +0.22% | 452,633 | 420,003,995 |
| 2025-02-20 | 9.12 | 9.42 | 9.09 | 9.26 | +2.32% | 566,760 | 525,803,142 |
| 2025-02-19 | 8.92 | 9.16 | 8.9 | 9.05 | +1.69% | 398,869 | 360,913,201 |
| 2025-02-18 | 9.19 | 9.19 | 8.86 | 8.9 | -2.73% | 360,786 | 324,716,831 |
| 2025-02-17 | 9.09 | 9.25 | 9.06 | 9.15 | +0.55% | 421,264 | 385,101,776 |
| 2025-02-14 | 9.11 | 9.12 | 8.98 | 9.1 | -0.22% | 366,765 | 331,721,075 |
| 2025-02-13 | 9.32 | 9.35 | 9.1 | 9.12 | -2.15% | 463,594 | 426,327,182 |
| 2025-02-12 | 8.92 | 9.48 | 8.91 | 9.32 | +4.02% | 840,887 | 780,490,415 |
| 2025-02-11 | 8.86 | 9.13 | 8.78 | 8.96 | +0.79% | 527,602 | 473,928,923 |
| 2025-02-10 | 8.88 | 8.92 | 8.8 | 8.89 | +1.25% | 459,459 | 407,914,291 |
| 2025-02-07 | 8.68 | 8.88 | 8.64 | 8.78 | +0.8% | 549,613 | 481,730,829 |
| 2025-02-06 | 8.44 | 8.73 | 8.36 | 8.71 | +3.32% | 497,441 | 428,837,243 |
| 2025-02-05 | 8.33 | 8.49 | 8.29 | 8.43 | +1.81% | 313,777 | 264,197,942 |
| 2025-01-27 | 8.46 | 8.49 | 8.28 | 8.28 | -1.9% | 267,413 | 223,287,720 |
| 2025-01-24 | 8.33 | 8.46 | 8.31 | 8.44 | +1.32% | 267,673 | 225,320,024 |
| 2025-01-23 | 8.42 | 8.58 | 8.32 | 8.33 | +0.12% | 415,478 | 351,758,031 |
| 2025-01-22 | 8.35 | 8.36 | 8.25 | 8.32 | -0.72% | 221,193 | 183,762,149 |
| 2025-01-21 | 8.46 | 8.49 | 8.28 | 8.38 | -0.71% | 266,836 | 223,248,954 |
| 2025-01-20 | 8.55 | 8.57 | 8.4 | 8.44 | -0.47% | 284,109 | 240,760,640 |
| 2025-01-17 | 8.33 | 8.53 | 8.3 | 8.48 | +1.68% | 384,291 | 323,843,563 |
| 2025-01-16 | 8.39 | 8.52 | 8.31 | 8.34 | -0.24% | 332,545 | 279,549,438 |
| 2025-01-15 | 8.49 | 8.52 | 8.35 | 8.36 | -1.53% | 316,281 | 266,428,785 |
| 2025-01-14 | 8.24 | 8.53 | 8.21 | 8.49 | +3.16% | 381,242 | 321,026,420 |
| 2025-01-13 | 8.2 | 8.29 | 8.11 | 8.23 | -0.48% | 244,459 | 200,582,174 |
| 2025-01-10 | 8.38 | 8.51 | 8.26 | 8.27 | -1.66% | 276,460 | 231,952,051 |
| 2025-01-09 | 8.25 | 8.52 | 8.22 | 8.41 | +1.2% | 346,426 | 291,092,961 |
| 2025-01-08 | 8.48 | 8.48 | 8.12 | 8.31 | -2.24% | 419,649 | 347,185,961 |
| 2025-01-07 | 8.46 | 8.52 | 8.4 | 8.5 | +0.71% | 275,784 | 233,282,398 |
| 2025-01-06 | 8.4 | 8.48 | 8.33 | 8.44 | +0.12% | 322,566 | 270,985,903 |
| 2025-01-03 | 8.67 | 8.7 | 8.3 | 8.43 | -2.66% | 522,438 | 442,843,193 |
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：