股票概览
9.43
+0.43%
+0.04
9.38
开盘价
9.52
最高价
9.32
最低价
222,495
成交量
数据更新至: 2025-03-25
技术指标
9.40
MA5 (5日均线)
9.44
MA10 (10日均线)
9.50
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 | 9.38 | 9.52 | 9.32 | 9.43 | +0.43% | 222,495 | 210,065,462 |
| 2025-03-24 | 9.43 | 9.51 | 9.31 | 9.39 | 0% | 306,909 | 288,264,818 |
| 2025-03-21 | 9.35 | 9.53 | 9.35 | 9.39 | +0.11% | 466,042 | 439,734,004 |
| 2025-03-20 | 9.39 | 9.43 | 9.37 | 9.38 | -0.21% | 223,853 | 210,339,977 |
| 2025-03-19 | 9.52 | 9.52 | 9.38 | 9.4 | -1.26% | 359,825 | 338,965,045 |
| 2025-03-18 | 9.57 | 9.62 | 9.5 | 9.52 | -0.73% | 284,196 | 271,012,837 |
| 2025-03-17 | 9.55 | 9.63 | 9.53 | 9.59 | +0.31% | 408,700 | 391,300,173 |
| 2025-03-14 | 9.35 | 9.59 | 9.33 | 9.56 | +2.14% | 673,453 | 639,957,304 |
| 2025-03-13 | 9.32 | 9.47 | 9.32 | 9.36 | +0.11% | 345,267 | 323,811,060 |
| 2025-03-12 | 9.38 | 9.41 | 9.32 | 9.35 | -0.11% | 341,114 | 319,790,015 |
| 2025-03-11 | 9.3 | 9.36 | 9.28 | 9.36 | 0% | 244,520 | 227,684,753 |
| 2025-03-10 | 9.39 | 9.43 | 9.31 | 9.36 | -0.53% | 298,734 | 279,284,103 |
| 2025-03-07 | 9.54 | 9.58 | 9.4 | 9.41 | -1.98% | 437,383 | 414,502,466 |
| 2025-03-06 | 9.57 | 9.61 | 9.46 | 9.6 | +0.63% | 488,630 | 466,174,878 |
| 2025-03-05 | 9.58 | 9.61 | 9.45 | 9.54 | -0.63% | 370,782 | 353,514,944 |
| 2025-03-04 | 9.58 | 9.63 | 9.51 | 9.6 | -0.21% | 345,334 | 330,227,643 |
| 2025-03-03 | 9.72 | 9.79 | 9.56 | 9.62 | -1.43% | 556,017 | 537,299,709 |
| 2025-02-28 | 9.69 | 10.04 | 9.68 | 9.76 | +0.51% | 1,010,482 | 996,062,671 |
| 2025-02-27 | 9.67 | 9.75 | 9.57 | 9.71 | +0.52% | 572,599 | 554,049,605 |
| 2025-02-26 | 9.51 | 9.83 | 9.51 | 9.66 | +0.84% | 557,816 | 540,688,346 |
| 2025-02-25 | 9.74 | 9.8 | 9.57 | 9.58 | -1.74% | 572,506 | 553,267,139 |
| 2025-02-24 | 9.31 | 9.93 | 9.27 | 9.75 | +4.84% | 1,158,908 | 1,118,313,540 |
| 2025-02-21 | 9.27 | 9.36 | 9.2 | 9.3 | 0% | 473,848 | 439,726,302 |
| 2025-02-20 | 9.48 | 9.48 | 9.29 | 9.3 | -1.8% | 488,452 | 455,461,181 |
| 2025-02-19 | 9.4 | 9.61 | 9.39 | 9.47 | +0.32% | 423,541 | 402,600,834 |
| 2025-02-18 | 9.57 | 9.61 | 9.41 | 9.44 | -1.87% | 431,177 | 411,129,597 |
| 2025-02-17 | 9.6 | 9.64 | 9.47 | 9.62 | +0.42% | 413,624 | 394,404,992 |
| 2025-02-14 | 9.55 | 9.59 | 9.44 | 9.58 | +0.31% | 413,800 | 393,923,589 |
| 2025-02-13 | 9.53 | 9.66 | 9.5 | 9.55 | +0.32% | 517,410 | 495,619,550 |
| 2025-02-12 | 9.45 | 9.52 | 9.4 | 9.52 | +0.42% | 283,196 | 267,783,400 |
| 2025-02-11 | 9.59 | 9.6 | 9.46 | 9.48 | -1.04% | 269,587 | 255,924,973 |
| 2025-02-10 | 9.53 | 9.67 | 9.5 | 9.58 | +0.52% | 385,924 | 370,223,747 |
| 2025-02-07 | 9.35 | 9.57 | 9.27 | 9.53 | +1.93% | 463,544 | 438,533,381 |
| 2025-02-06 | 9.31 | 9.37 | 9.2 | 9.35 | +0.75% | 294,556 | 273,700,084 |
| 2025-02-05 | 9.43 | 9.43 | 9.2 | 9.28 | -1.49% | 278,962 | 258,343,586 |
| 2025-01-27 | 9.37 | 9.46 | 9.34 | 9.42 | +0.64% | 310,420 | 291,948,594 |
| 2025-01-24 | 9.31 | 9.39 | 9.27 | 9.36 | +0.11% | 298,338 | 278,543,515 |
| 2025-01-23 | 9.35 | 9.51 | 9.34 | 9.35 | +0.86% | 338,905 | 318,927,686 |
| 2025-01-22 | 9.36 | 9.36 | 9.18 | 9.27 | -2.22% | 284,616 | 263,142,452 |
| 2025-01-21 | 9.61 | 9.61 | 9.45 | 9.48 | -1.04% | 279,824 | 265,816,160 |
| 2025-01-20 | 9.59 | 9.66 | 9.55 | 9.58 | +0.52% | 274,156 | 263,191,567 |
| 2025-01-17 | 9.58 | 9.59 | 9.47 | 9.53 | -0.63% | 301,980 | 288,001,796 |
| 2025-01-16 | 9.54 | 9.67 | 9.53 | 9.59 | +0.74% | 286,532 | 275,021,531 |
| 2025-01-15 | 9.61 | 9.61 | 9.49 | 9.52 | -0.94% | 292,202 | 278,347,838 |
| 2025-01-14 | 9.43 | 9.62 | 9.41 | 9.61 | +2.34% | 371,501 | 354,406,965 |
| 2025-01-13 | 9.38 | 9.49 | 9.27 | 9.39 | -0.32% | 249,046 | 232,948,161 |
| 2025-01-10 | 9.55 | 9.63 | 9.41 | 9.42 | -1.57% | 297,232 | 282,470,997 |
| 2025-01-09 | 9.67 | 9.7 | 9.56 | 9.57 | -1.54% | 247,103 | 237,497,125 |
| 2025-01-08 | 9.79 | 9.79 | 9.51 | 9.72 | -0.72% | 328,653 | 317,543,060 |
| 2025-01-07 | 9.77 | 9.82 | 9.59 | 9.79 | +0.1% | 265,281 | 257,361,679 |
| 2025-01-06 | 9.82 | 9.84 | 9.56 | 9.78 | -0.41% | 298,965 | 290,171,612 |
| 2025-01-03 | 9.94 | 10.05 | 9.79 | 9.82 | -1.21% | 370,706 | 367,834,659 |
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：