股票概览
9.47
+0.53%
+0.05
9.43
开盘价
9.48
最高价
9.36
最低价
46,532
成交量
数据更新至: 2025-03-25
技术指标
9.42
MA5 (5日均线)
9.32
MA10 (10日均线)
9.22
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 | 9.43 | 9.48 | 9.36 | 9.47 | +0.53% | 46,532 | 43,814,511 |
| 2025-03-24 | 9.48 | 9.56 | 9.29 | 9.42 | -0.53% | 90,997 | 85,659,883 |
| 2025-03-21 | 9.4 | 9.57 | 9.4 | 9.47 | +0.32% | 118,179 | 112,196,790 |
| 2025-03-20 | 9.33 | 9.54 | 9.32 | 9.44 | +1.29% | 103,169 | 97,393,003 |
| 2025-03-19 | 9.35 | 9.42 | 9.28 | 9.32 | -1.06% | 76,777 | 71,719,633 |
| 2025-03-18 | 9.38 | 9.51 | 9.26 | 9.42 | +0.86% | 122,802 | 115,400,554 |
| 2025-03-17 | 9.25 | 9.4 | 9.24 | 9.34 | +1.41% | 117,538 | 109,489,879 |
| 2025-03-14 | 9.03 | 9.26 | 9.01 | 9.21 | +2.11% | 134,497 | 123,197,046 |
| 2025-03-13 | 9.1 | 9.12 | 8.99 | 9.02 | -1.1% | 111,238 | 100,606,919 |
| 2025-03-12 | 9.05 | 9.28 | 8.99 | 9.12 | +0.88% | 134,468 | 122,707,913 |
| 2025-03-11 | 9.09 | 9.12 | 8.97 | 9.04 | -0.99% | 67,010 | 60,461,540 |
| 2025-03-10 | 9.1 | 9.17 | 9.08 | 9.13 | +0.44% | 42,067 | 38,311,949 |
| 2025-03-07 | 9.11 | 9.14 | 9.06 | 9.09 | -0.33% | 35,947 | 32,717,293 |
| 2025-03-06 | 9.05 | 9.12 | 9.03 | 9.12 | +0.66% | 38,603 | 35,074,742 |
| 2025-03-05 | 9.05 | 9.08 | 9 | 9.06 | -0.33% | 32,563 | 29,394,081 |
| 2025-03-04 | 9.04 | 9.1 | 9.01 | 9.09 | +0.33% | 40,059 | 36,284,085 |
| 2025-03-03 | 9.14 | 9.18 | 9.04 | 9.06 | -0.98% | 75,958 | 69,087,955 |
| 2025-02-28 | 9.23 | 9.26 | 9.12 | 9.15 | -1.08% | 37,131 | 34,098,361 |
| 2025-02-27 | 9.25 | 9.3 | 9.19 | 9.25 | -0.22% | 36,645 | 33,850,484 |
| 2025-02-26 | 9.18 | 9.28 | 9.18 | 9.27 | +1.09% | 37,507 | 34,694,282 |
| 2025-02-25 | 9.21 | 9.25 | 9.17 | 9.17 | -0.65% | 35,878 | 33,034,217 |
| 2025-02-24 | 9.21 | 9.27 | 9.2 | 9.23 | -0.11% | 34,677 | 32,019,361 |
| 2025-02-21 | 9.24 | 9.25 | 9.15 | 9.24 | -0.11% | 42,767 | 39,394,232 |
| 2025-02-20 | 9.25 | 9.27 | 9.2 | 9.25 | -0.11% | 36,329 | 33,533,395 |
| 2025-02-19 | 9.22 | 9.29 | 9.22 | 9.26 | +0.11% | 30,312 | 28,088,022 |
| 2025-02-18 | 9.36 | 9.41 | 9.21 | 9.25 | -1.18% | 47,785 | 44,535,367 |
| 2025-02-17 | 9.35 | 9.38 | 9.26 | 9.36 | +0.21% | 52,262 | 48,749,241 |
| 2025-02-14 | 9.38 | 9.42 | 9.31 | 9.34 | -0.43% | 34,724 | 32,470,125 |
| 2025-02-13 | 9.43 | 9.46 | 9.37 | 9.38 | -0.53% | 43,559 | 41,013,102 |
| 2025-02-12 | 9.38 | 9.43 | 9.36 | 9.43 | +0.21% | 39,366 | 36,996,768 |
| 2025-02-11 | 9.44 | 9.45 | 9.35 | 9.41 | +0.11% | 43,507 | 40,850,517 |
| 2025-02-10 | 9.43 | 9.47 | 9.38 | 9.4 | -0.21% | 46,155 | 43,454,284 |
| 2025-02-07 | 9.41 | 9.48 | 9.33 | 9.42 | +0.11% | 57,560 | 54,186,571 |
| 2025-02-06 | 9.37 | 9.43 | 9.32 | 9.41 | +0.11% | 43,335 | 40,640,049 |
| 2025-02-05 | 9.52 | 9.55 | 9.37 | 9.4 | -0.84% | 42,566 | 40,218,224 |
| 2025-01-27 | 9.43 | 9.55 | 9.43 | 9.48 | +0.85% | 33,924 | 32,242,542 |
| 2025-01-24 | 9.42 | 9.5 | 9.37 | 9.4 | -0.42% | 31,990 | 30,108,703 |
| 2025-01-23 | 9.46 | 9.54 | 9.41 | 9.44 | +0.32% | 38,015 | 36,087,882 |
| 2025-01-22 | 9.36 | 9.46 | 9.34 | 9.41 | -0.11% | 37,870 | 35,666,715 |
| 2025-01-21 | 9.45 | 9.48 | 9.36 | 9.42 | -0.21% | 28,604 | 26,898,011 |
| 2025-01-20 | 9.34 | 9.46 | 9.31 | 9.44 | +1.4% | 40,432 | 38,005,082 |
| 2025-01-17 | 9.2 | 9.32 | 9.14 | 9.31 | +1.09% | 31,966 | 29,575,462 |
| 2025-01-16 | 9.23 | 9.31 | 9.16 | 9.21 | 0% | 38,238 | 35,329,990 |
| 2025-01-15 | 9.23 | 9.28 | 9.18 | 9.21 | -0.43% | 26,304 | 24,248,368 |
| 2025-01-14 | 9.08 | 9.26 | 9.05 | 9.25 | +2.21% | 43,362 | 39,875,101 |
| 2025-01-13 | 9 | 9.1 | 8.92 | 9.05 | +0.44% | 33,613 | 30,285,975 |
| 2025-01-10 | 9.18 | 9.21 | 9.01 | 9.01 | -1.53% | 33,435 | 30,471,092 |
| 2025-01-09 | 9.21 | 9.23 | 9.07 | 9.15 | -1.29% | 37,314 | 34,221,269 |
| 2025-01-08 | 9.3 | 9.38 | 9.14 | 9.27 | -0.75% | 48,414 | 44,847,551 |
| 2025-01-07 | 9.35 | 9.41 | 9.25 | 9.34 | -0.21% | 39,969 | 37,221,016 |
| 2025-01-06 | 9.28 | 9.45 | 9.17 | 9.36 | +0.86% | 51,825 | 48,383,126 |
| 2025-01-03 | 9.39 | 9.54 | 9.25 | 9.28 | -0.96% | 60,155 | 56,432,784 |
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：