股票概览
9.56
+0.95%
+0.09
9.47
开盘价
9.58
最高价
9.46
最低价
632,025
成交量
数据更新至: 2025-03-25
技术指标
9.45
MA5 (5日均线)
9.37
MA10 (10日均线)
9.31
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 | 9.47 | 9.58 | 9.46 | 9.56 | +0.95% | 632,025 | 602,529,341 |
| 2025-03-24 | 9.39 | 9.48 | 9.36 | 9.47 | +1.18% | 1,111,097 | 1,049,756,551 |
| 2025-03-21 | 9.44 | 9.5 | 9.35 | 9.36 | -0.74% | 924,587 | 870,937,532 |
| 2025-03-20 | 9.44 | 9.52 | 9.43 | 9.43 | +0.21% | 882,131 | 835,194,202 |
| 2025-03-19 | 9.37 | 9.44 | 9.33 | 9.41 | +0.64% | 908,018 | 853,060,852 |
| 2025-03-18 | 9.37 | 9.43 | 9.33 | 9.35 | +0.11% | 922,393 | 865,464,110 |
| 2025-03-17 | 9.27 | 9.4 | 9.22 | 9.34 | +1.08% | 1,538,200 | 1,435,148,830 |
| 2025-03-14 | 9.33 | 9.42 | 9.23 | 9.24 | -1.07% | 2,070,923 | 1,925,732,912 |
| 2025-03-13 | 9.22 | 9.35 | 9.21 | 9.34 | +1.3% | 983,902 | 916,086,862 |
| 2025-03-12 | 9.29 | 9.34 | 9.21 | 9.22 | -1.07% | 937,974 | 868,895,083 |
| 2025-03-11 | 9.23 | 9.32 | 9.23 | 9.32 | +0.54% | 696,102 | 645,260,155 |
| 2025-03-10 | 9.27 | 9.29 | 9.19 | 9.27 | -0.32% | 876,137 | 809,701,650 |
| 2025-03-07 | 9.39 | 9.42 | 9.29 | 9.3 | -0.85% | 856,952 | 799,876,564 |
| 2025-03-06 | 9.47 | 9.49 | 9.35 | 9.38 | -0.95% | 1,151,099 | 1,082,040,518 |
| 2025-03-05 | 9.3 | 9.51 | 9.26 | 9.47 | +1.94% | 1,485,303 | 1,400,210,659 |
| 2025-03-04 | 9.23 | 9.33 | 9.2 | 9.29 | +0.65% | 958,759 | 889,579,339 |
| 2025-03-03 | 9.17 | 9.23 | 9.06 | 9.23 | +1.1% | 1,041,089 | 955,153,270 |
| 2025-02-28 | 9.21 | 9.3 | 9.13 | 9.13 | -0.54% | 1,231,897 | 1,134,117,521 |
| 2025-02-27 | 9 | 9.19 | 8.95 | 9.18 | +2.34% | 1,800,260 | 1,637,750,880 |
| 2025-02-26 | 8.95 | 9.07 | 8.94 | 8.97 | -0.11% | 1,320,144 | 1,187,224,432 |
| 2025-02-25 | 9.07 | 9.12 | 8.94 | 8.98 | -1.1% | 1,578,166 | 1,419,660,113 |
| 2025-02-24 | 9.1 | 9.19 | 9.05 | 9.08 | -0.98% | 1,492,961 | 1,358,156,218 |
| 2025-02-21 | 9.37 | 9.37 | 9.11 | 9.17 | -2.24% | 2,623,722 | 2,410,676,856 |
| 2025-02-20 | 9.43 | 9.44 | 9.36 | 9.38 | -0.53% | 675,336 | 634,395,710 |
| 2025-02-19 | 9.49 | 9.51 | 9.4 | 9.43 | -0.53% | 925,778 | 874,926,362 |
| 2025-02-18 | 9.37 | 9.53 | 9.37 | 9.48 | +1.28% | 1,362,275 | 1,289,135,887 |
| 2025-02-17 | 9.46 | 9.49 | 9.31 | 9.36 | -0.95% | 1,497,831 | 1,403,390,207 |
| 2025-02-14 | 9.51 | 9.52 | 9.42 | 9.45 | -0.53% | 1,101,702 | 1,041,568,425 |
| 2025-02-13 | 9.52 | 9.55 | 9.5 | 9.5 | -0.31% | 744,893 | 709,596,005 |
| 2025-02-12 | 9.55 | 9.62 | 9.5 | 9.53 | -0.31% | 801,270 | 764,224,420 |
| 2025-02-11 | 9.52 | 9.61 | 9.5 | 9.56 | +0.42% | 850,677 | 812,463,545 |
| 2025-02-10 | 9.51 | 9.6 | 9.44 | 9.52 | -0.42% | 1,275,471 | 1,214,767,856 |
| 2025-02-07 | 9.69 | 9.69 | 9.54 | 9.56 | -1.24% | 1,397,878 | 1,338,665,180 |
| 2025-02-06 | 9.73 | 9.86 | 9.6 | 9.68 | -0.72% | 971,462 | 939,975,598 |
| 2025-02-05 | 9.92 | 9.93 | 9.72 | 9.75 | -1.81% | 976,379 | 958,095,428 |
| 2025-01-27 | 9.82 | 9.98 | 9.8 | 9.93 | +1.64% | 1,099,595 | 1,090,108,585 |
| 2025-01-24 | 9.51 | 9.78 | 9.39 | 9.77 | +1.88% | 1,296,989 | 1,247,750,283 |
| 2025-01-23 | 9.51 | 9.64 | 9.51 | 9.59 | +1.48% | 950,384 | 910,757,032 |
| 2025-01-22 | 9.6 | 9.61 | 9.43 | 9.45 | -1.46% | 1,007,252 | 954,422,401 |
| 2025-01-21 | 9.72 | 9.73 | 9.57 | 9.59 | -0.83% | 690,063 | 663,940,394 |
| 2025-01-20 | 9.78 | 9.82 | 9.67 | 9.67 | -0.92% | 819,923 | 796,884,226 |
| 2025-01-17 | 9.79 | 9.89 | 9.74 | 9.76 | -0.71% | 713,806 | 699,857,574 |
| 2025-01-16 | 9.65 | 9.87 | 9.61 | 9.83 | +2.4% | 1,058,083 | 1,031,246,419 |
| 2025-01-15 | 9.41 | 9.65 | 9.4 | 9.6 | +1.91% | 1,332,056 | 1,276,061,211 |
| 2025-01-14 | 9.5 | 9.58 | 9.4 | 9.42 | -0.63% | 1,422,951 | 1,346,403,144 |
| 2025-01-13 | 9.46 | 9.57 | 9.38 | 9.48 | -0.52% | 827,089 | 782,410,779 |
| 2025-01-10 | 9.59 | 9.65 | 9.36 | 9.53 | -3.35% | 1,267,261 | 1,207,363,579 |
| 2025-01-09 | 9.85 | 9.97 | 9.7 | 9.86 | +0.31% | 1,247,056 | 1,229,852,521 |
| 2025-01-08 | 9.73 | 9.87 | 9.72 | 9.83 | +1.03% | 1,045,220 | 1,024,965,021 |
| 2025-01-07 | 9.64 | 9.75 | 9.56 | 9.73 | +0.93% | 853,353 | 824,716,571 |
| 2025-01-06 | 9.6 | 9.65 | 9.4 | 9.64 | +0.42% | 1,152,520 | 1,102,039,980 |
| 2025-01-03 | 9.75 | 9.79 | 9.57 | 9.6 | -1.23% | 1,268,622 | 1,223,826,180 |
| 2025-01-02 | 9.85 | 9.96 | 9.67 | 9.72 | -1.02% | 1,466,724 | 1,440,676,366 |
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：