股票概览
9.15
+0.22%
+0.02
9.14
开盘价
9.17
最高价
9.09
最低价
125,650
成交量
数据更新至: 2025-03-25
技术指标
9.03
MA5 (5日均线)
8.91
MA10 (10日均线)
8.79
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 | 9.14 | 9.17 | 9.09 | 9.15 | +0.22% | 125,650 | 114,770,715 |
| 2025-03-24 | 8.9 | 9.15 | 8.9 | 9.13 | +2.35% | 326,683 | 296,258,184 |
| 2025-03-21 | 9 | 9.05 | 8.85 | 8.92 | -0.67% | 224,528 | 200,961,863 |
| 2025-03-20 | 8.97 | 9.1 | 8.96 | 8.98 | 0% | 221,857 | 199,967,756 |
| 2025-03-19 | 8.83 | 8.98 | 8.82 | 8.98 | +1.7% | 259,559 | 231,188,511 |
| 2025-03-18 | 8.84 | 8.85 | 8.78 | 8.83 | +0.11% | 150,264 | 132,433,199 |
| 2025-03-17 | 8.83 | 8.88 | 8.78 | 8.82 | -0.11% | 275,813 | 243,341,154 |
| 2025-03-14 | 8.72 | 8.88 | 8.72 | 8.83 | +1.03% | 261,896 | 231,221,576 |
| 2025-03-13 | 8.7 | 8.79 | 8.69 | 8.74 | +0.34% | 159,035 | 138,960,238 |
| 2025-03-12 | 8.74 | 8.76 | 8.69 | 8.71 | -0.57% | 127,883 | 111,615,955 |
| 2025-03-11 | 8.59 | 8.76 | 8.58 | 8.76 | +1.27% | 161,239 | 140,094,518 |
| 2025-03-10 | 8.74 | 8.74 | 8.61 | 8.65 | -1.14% | 165,549 | 143,294,717 |
| 2025-03-07 | 8.77 | 8.85 | 8.72 | 8.75 | -0.46% | 171,508 | 150,365,461 |
| 2025-03-06 | 8.8 | 8.81 | 8.71 | 8.79 | +0.11% | 243,399 | 213,359,952 |
| 2025-03-05 | 8.65 | 8.79 | 8.62 | 8.78 | +1.5% | 259,017 | 226,028,005 |
| 2025-03-04 | 8.58 | 8.7 | 8.58 | 8.65 | +0.35% | 182,209 | 157,755,214 |
| 2025-03-03 | 8.57 | 8.63 | 8.53 | 8.62 | +0.58% | 214,425 | 184,240,098 |
| 2025-02-28 | 8.61 | 8.69 | 8.57 | 8.57 | -0.7% | 232,359 | 200,411,037 |
| 2025-02-27 | 8.57 | 8.66 | 8.51 | 8.63 | +0.82% | 218,988 | 188,359,032 |
| 2025-02-26 | 8.56 | 8.65 | 8.53 | 8.56 | +0.23% | 211,090 | 181,297,281 |
| 2025-02-25 | 8.63 | 8.64 | 8.52 | 8.54 | -1.04% | 214,375 | 183,869,684 |
| 2025-02-24 | 8.74 | 8.76 | 8.6 | 8.63 | -1.37% | 282,196 | 244,824,973 |
| 2025-02-21 | 8.88 | 8.9 | 8.71 | 8.75 | -1.46% | 275,130 | 241,168,288 |
| 2025-02-20 | 8.95 | 8.95 | 8.86 | 8.88 | -0.67% | 129,395 | 115,133,366 |
| 2025-02-19 | 9.03 | 9.04 | 8.92 | 8.94 | -0.78% | 153,560 | 137,780,097 |
| 2025-02-18 | 8.91 | 9.08 | 8.88 | 9.01 | +1.12% | 261,929 | 235,685,363 |
| 2025-02-17 | 8.97 | 8.98 | 8.85 | 8.91 | -0.67% | 201,502 | 179,134,397 |
| 2025-02-14 | 8.98 | 8.99 | 8.87 | 8.97 | -0.11% | 214,606 | 191,471,660 |
| 2025-02-13 | 9.05 | 9.07 | 8.97 | 8.98 | -0.66% | 157,639 | 141,894,490 |
| 2025-02-12 | 9.05 | 9.08 | 8.98 | 9.04 | -0.11% | 130,976 | 118,185,670 |
| 2025-02-11 | 8.95 | 9.08 | 8.95 | 9.05 | +1.12% | 182,545 | 165,034,333 |
| 2025-02-10 | 9.02 | 9.08 | 8.95 | 8.95 | -0.67% | 193,002 | 173,988,893 |
| 2025-02-07 | 9.06 | 9.1 | 9 | 9.01 | -0.77% | 210,433 | 190,363,006 |
| 2025-02-06 | 9.11 | 9.16 | 9.02 | 9.08 | -0.22% | 199,291 | 180,643,812 |
| 2025-02-05 | 9.26 | 9.26 | 9.06 | 9.1 | -1.3% | 263,753 | 241,091,002 |
| 2025-01-27 | 9.17 | 9.32 | 9.17 | 9.22 | +0.77% | 222,459 | 205,569,188 |
| 2025-01-24 | 9.08 | 9.2 | 9.01 | 9.15 | +0.55% | 250,577 | 228,628,978 |
| 2025-01-23 | 8.93 | 9.18 | 8.93 | 9.1 | +2.94% | 284,732 | 257,975,006 |
| 2025-01-22 | 9.06 | 9.1 | 8.79 | 8.84 | -2.54% | 289,659 | 257,199,197 |
| 2025-01-21 | 8.9 | 9.07 | 8.88 | 9.07 | +2.02% | 276,704 | 248,889,346 |
| 2025-01-20 | 8.74 | 8.97 | 8.68 | 8.89 | +4.34% | 511,052 | 452,121,115 |
| 2025-01-17 | 8.48 | 8.58 | 8.41 | 8.52 | +0.35% | 138,946 | 118,315,812 |
| 2025-01-16 | 8.37 | 8.53 | 8.35 | 8.49 | +1.92% | 266,352 | 225,196,599 |
| 2025-01-15 | 8.27 | 8.43 | 8.27 | 8.33 | +0.73% | 194,719 | 162,453,875 |
| 2025-01-14 | 8.16 | 8.34 | 8.11 | 8.27 | +1.6% | 209,351 | 172,720,195 |
| 2025-01-13 | 8.25 | 8.26 | 8.08 | 8.14 | -1.81% | 214,637 | 174,974,618 |
| 2025-01-10 | 8.41 | 8.44 | 8.26 | 8.29 | -0.96% | 196,553 | 163,831,069 |
| 2025-01-09 | 8.48 | 8.5 | 8.36 | 8.37 | -1.53% | 217,843 | 183,459,076 |
| 2025-01-08 | 8.44 | 8.55 | 8.38 | 8.5 | +0.71% | 285,382 | 241,468,743 |
| 2025-01-07 | 8.48 | 8.49 | 8.38 | 8.44 | -0.71% | 244,182 | 205,791,969 |
| 2025-01-06 | 8.48 | 8.52 | 8.31 | 8.5 | +0.24% | 228,594 | 192,771,168 |
| 2025-01-03 | 8.63 | 8.76 | 8.46 | 8.48 | -1.74% | 248,754 | 213,188,341 |
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：