股票概览
9.46
-1.36%
-0.13
9.59
开盘价
9.64
最高价
9.41
最低价
117,776
成交量
数据更新至: 2025-03-25
技术指标
9.87
MA5 (5日均线)
10.17
MA10 (10日均线)
9.95
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 | 9.59 | 9.64 | 9.41 | 9.46 | -1.36% | 117,776 | 112,071,325 |
| 2025-03-24 | 9.8 | 9.95 | 9.4 | 9.59 | -2.84% | 206,807 | 199,514,550 |
| 2025-03-21 | 10.07 | 10.24 | 9.77 | 9.87 | -1.69% | 252,271 | 250,838,389 |
| 2025-03-20 | 10.36 | 10.54 | 9.96 | 10.04 | -3.37% | 315,639 | 324,091,999 |
| 2025-03-19 | 10.55 | 10.89 | 10.29 | 10.39 | -3.17% | 329,335 | 347,532,970 |
| 2025-03-18 | 10.4 | 11.2 | 10.31 | 10.73 | +3.17% | 469,247 | 504,361,227 |
| 2025-03-17 | 10.28 | 10.51 | 10.11 | 10.4 | +1.07% | 308,128 | 318,039,750 |
| 2025-03-14 | 10.13 | 10.47 | 10.13 | 10.29 | +1.28% | 347,643 | 357,340,039 |
| 2025-03-13 | 10.69 | 10.69 | 10.1 | 10.16 | -5.84% | 552,333 | 569,693,984 |
| 2025-03-12 | 10.49 | 10.79 | 10.21 | 10.79 | +9.99% | 383,233 | 409,332,992 |
| 2025-03-11 | 9.49 | 10.07 | 9.46 | 9.81 | +1.76% | 259,230 | 254,694,857 |
| 2025-03-10 | 9.87 | 9.96 | 9.62 | 9.64 | -4.17% | 247,473 | 241,623,809 |
| 2025-03-07 | 9.76 | 10.49 | 9.67 | 10.06 | +2.97% | 454,592 | 456,078,929 |
| 2025-03-06 | 9.72 | 9.92 | 9.66 | 9.77 | +0.51% | 247,397 | 242,981,933 |
| 2025-03-05 | 9.66 | 9.83 | 9.6 | 9.72 | +0.62% | 228,743 | 222,292,916 |
| 2025-03-04 | 9.59 | 9.85 | 9.41 | 9.66 | -0.62% | 213,540 | 204,545,675 |
| 2025-03-03 | 9.53 | 9.86 | 9.22 | 9.72 | +2.53% | 333,193 | 317,587,988 |
| 2025-02-28 | 9.62 | 9.76 | 9.41 | 9.48 | -1.96% | 266,455 | 254,813,234 |
| 2025-02-27 | 9.84 | 10.05 | 9.66 | 9.67 | -1.63% | 405,210 | 398,373,052 |
| 2025-02-26 | 9.97 | 10.2 | 9.69 | 9.83 | -1.7% | 619,503 | 611,744,670 |
| 2025-02-25 | 8.98 | 10 | 8.89 | 10 | +10.01% | 407,753 | 394,378,405 |
| 2025-02-24 | 9.4 | 9.45 | 9.05 | 9.09 | -4.01% | 284,875 | 261,347,864 |
| 2025-02-21 | 9.81 | 10.09 | 9.43 | 9.47 | +3.05% | 425,930 | 412,402,212 |
| 2025-02-20 | 8.88 | 9.29 | 8.82 | 9.19 | +2.8% | 232,758 | 212,185,552 |
| 2025-02-19 | 9 | 9.01 | 8.83 | 8.94 | 0% | 147,623 | 131,615,320 |
| 2025-02-18 | 9.3 | 9.39 | 8.91 | 8.94 | -4.49% | 204,087 | 185,743,089 |
| 2025-02-17 | 9.54 | 9.73 | 9.31 | 9.36 | -1.58% | 247,390 | 234,086,877 |
| 2025-02-14 | 9.62 | 9.65 | 9.3 | 9.51 | +0.32% | 240,845 | 228,195,800 |
| 2025-02-13 | 9.7 | 9.73 | 9.39 | 9.48 | -3.95% | 425,781 | 405,725,420 |
| 2025-02-12 | 9.25 | 9.99 | 9.25 | 9.87 | +8.7% | 632,972 | 620,501,204 |
| 2025-02-11 | 9.2 | 9.33 | 8.9 | 9.08 | -1.84% | 315,985 | 286,532,823 |
| 2025-02-10 | 8.46 | 9.25 | 8.38 | 9.25 | +9.99% | 339,533 | 300,293,033 |
| 2025-02-07 | 8.2 | 8.5 | 8.19 | 8.41 | +2.56% | 218,620 | 183,342,672 |
| 2025-02-06 | 8.18 | 8.25 | 8.07 | 8.2 | +0.37% | 138,863 | 113,651,689 |
| 2025-02-05 | 8.07 | 8.26 | 8.06 | 8.17 | +1.24% | 112,112 | 91,815,609 |
| 2025-01-27 | 8.12 | 8.26 | 8.05 | 8.07 | -0.12% | 113,038 | 91,965,518 |
| 2025-01-24 | 8.05 | 8.12 | 7.92 | 8.08 | +1.25% | 102,347 | 82,274,947 |
| 2025-01-23 | 8.12 | 8.27 | 7.97 | 7.98 | -0.75% | 123,966 | 100,922,010 |
| 2025-01-22 | 8.13 | 8.2 | 7.98 | 8.04 | -1.71% | 96,991 | 78,200,937 |
| 2025-01-21 | 8.31 | 8.39 | 8.08 | 8.18 | +0.25% | 106,066 | 86,994,014 |
| 2025-01-20 | 7.99 | 8.37 | 7.99 | 8.16 | +1.87% | 140,330 | 115,425,237 |
| 2025-01-17 | 8.12 | 8.17 | 7.96 | 8.01 | -1.35% | 95,329 | 76,519,237 |
| 2025-01-16 | 8.2 | 8.45 | 8.1 | 8.12 | +1.75% | 177,916 | 146,656,346 |
| 2025-01-15 | 7.95 | 8.1 | 7.81 | 7.98 | -1.24% | 130,712 | 103,627,993 |
| 2025-01-14 | 7.68 | 8.2 | 7.64 | 8.08 | +6.04% | 171,431 | 135,651,558 |
| 2025-01-13 | 7.5 | 7.67 | 7.32 | 7.62 | -0.39% | 105,555 | 79,371,213 |
| 2025-01-10 | 7.87 | 7.99 | 7.63 | 7.65 | -2.42% | 107,576 | 84,052,280 |
| 2025-01-09 | 7.85 | 7.92 | 7.78 | 7.84 | -0.25% | 86,904 | 68,266,335 |
| 2025-01-08 | 8.01 | 8.04 | 7.7 | 7.86 | -2.12% | 131,782 | 103,593,034 |
| 2025-01-07 | 7.78 | 8.06 | 7.71 | 8.03 | +3.48% | 146,723 | 116,143,296 |
| 2025-01-06 | 7.93 | 7.95 | 7.65 | 7.76 | -2.02% | 131,609 | 102,623,263 |
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：