股票概览
9.54
+1.06%
+0.1
9.46
开盘价
9.55
最高价
9.41
最低价
43,763
成交量
数据更新至: 2025-03-25
技术指标
9.51
MA5 (5日均线)
9.55
MA10 (10日均线)
9.55
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 | 9.46 | 9.55 | 9.41 | 9.54 | +1.06% | 43,763 | 41,552,506 |
| 2025-03-24 | 9.5 | 9.51 | 9.39 | 9.44 | -0.53% | 52,688 | 49,786,390 |
| 2025-03-21 | 9.51 | 9.57 | 9.46 | 9.49 | -0.52% | 66,671 | 63,436,090 |
| 2025-03-20 | 9.56 | 9.58 | 9.52 | 9.54 | -0.21% | 52,056 | 49,687,011 |
| 2025-03-19 | 9.6 | 9.61 | 9.55 | 9.56 | -0.31% | 43,573 | 41,695,445 |
| 2025-03-18 | 9.64 | 9.64 | 9.56 | 9.59 | -0.42% | 59,322 | 56,852,292 |
| 2025-03-17 | 9.65 | 9.68 | 9.62 | 9.63 | +0.1% | 77,059 | 74,338,552 |
| 2025-03-14 | 9.51 | 9.63 | 9.51 | 9.62 | +0.94% | 92,417 | 88,699,686 |
| 2025-03-13 | 9.54 | 9.58 | 9.49 | 9.53 | -0.21% | 50,634 | 48,217,935 |
| 2025-03-12 | 9.6 | 9.62 | 9.53 | 9.55 | -0.73% | 59,487 | 56,851,129 |
| 2025-03-11 | 9.51 | 9.62 | 9.48 | 9.62 | +0.42% | 64,111 | 61,308,797 |
| 2025-03-10 | 9.66 | 9.7 | 9.54 | 9.58 | -0.52% | 86,962 | 83,490,111 |
| 2025-03-07 | 9.57 | 9.82 | 9.52 | 9.63 | +0.31% | 126,055 | 122,046,046 |
| 2025-03-06 | 9.55 | 9.6 | 9.52 | 9.6 | +0.42% | 82,609 | 79,022,262 |
| 2025-03-05 | 9.79 | 9.81 | 9.54 | 9.56 | -1.54% | 103,049 | 99,309,871 |
| 2025-03-04 | 9.5 | 9.84 | 9.45 | 9.71 | +2.64% | 169,591 | 163,386,414 |
| 2025-03-03 | 9.42 | 9.53 | 9.4 | 9.46 | +0.42% | 78,523 | 74,331,025 |
| 2025-02-28 | 9.47 | 9.51 | 9.37 | 9.42 | -0.42% | 76,822 | 72,623,453 |
| 2025-02-27 | 9.47 | 9.5 | 9.41 | 9.46 | -0.32% | 66,738 | 63,089,088 |
| 2025-02-26 | 9.48 | 9.51 | 9.41 | 9.49 | -0.21% | 100,815 | 95,291,260 |
| 2025-02-25 | 9.71 | 9.73 | 9.5 | 9.51 | -3.35% | 157,972 | 151,178,360 |
| 2025-02-24 | 9.79 | 9.96 | 9.66 | 9.84 | +2.61% | 315,078 | 308,941,249 |
| 2025-02-21 | 9.59 | 9.65 | 9.55 | 9.59 | 0% | 81,247 | 77,855,601 |
| 2025-02-20 | 9.5 | 9.61 | 9.5 | 9.59 | +0.21% | 64,583 | 61,793,814 |
| 2025-02-19 | 9.52 | 9.6 | 9.5 | 9.57 | +0.53% | 63,059 | 60,158,628 |
| 2025-02-18 | 9.66 | 9.67 | 9.48 | 9.52 | -1.75% | 71,801 | 68,826,952 |
| 2025-02-17 | 9.59 | 9.71 | 9.55 | 9.69 | +1.36% | 122,921 | 118,759,188 |
| 2025-02-14 | 9.56 | 9.62 | 9.52 | 9.56 | -0.42% | 60,633 | 58,001,309 |
| 2025-02-13 | 9.56 | 9.66 | 9.56 | 9.6 | +0.21% | 78,824 | 75,770,383 |
| 2025-02-12 | 9.57 | 9.59 | 9.52 | 9.58 | -0.1% | 49,038 | 46,847,817 |
| 2025-02-11 | 9.55 | 9.6 | 9.48 | 9.59 | +0.31% | 64,707 | 61,809,592 |
| 2025-02-10 | 9.55 | 9.62 | 9.54 | 9.56 | -0.21% | 61,704 | 59,072,561 |
| 2025-02-07 | 9.55 | 9.61 | 9.47 | 9.58 | +0.21% | 85,952 | 82,210,103 |
| 2025-02-06 | 9.47 | 9.57 | 9.44 | 9.56 | +0.42% | 62,606 | 59,550,586 |
| 2025-02-05 | 9.6 | 9.67 | 9.49 | 9.52 | -0.21% | 74,271 | 71,152,433 |
| 2025-01-27 | 9.48 | 9.63 | 9.48 | 9.54 | +0.42% | 79,930 | 76,586,449 |
| 2025-01-24 | 9.59 | 9.6 | 9.36 | 9.5 | +0.21% | 84,355 | 79,804,894 |
| 2025-01-23 | 9.34 | 9.58 | 9.33 | 9.48 | +2.16% | 125,362 | 119,003,140 |
| 2025-01-22 | 9.27 | 9.32 | 9.23 | 9.28 | -0.32% | 33,311 | 30,909,595 |
| 2025-01-21 | 9.35 | 9.38 | 9.21 | 9.31 | -0.21% | 45,044 | 41,793,862 |
| 2025-01-20 | 9.4 | 9.4 | 9.29 | 9.33 | 0% | 46,897 | 43,788,795 |
| 2025-01-17 | 9.22 | 9.35 | 9.18 | 9.33 | +0.86% | 52,053 | 48,414,087 |
| 2025-01-16 | 9.27 | 9.35 | 9.18 | 9.25 | +0.54% | 65,911 | 61,104,791 |
| 2025-01-15 | 9.23 | 9.25 | 9.16 | 9.2 | -0.76% | 59,242 | 54,432,763 |
| 2025-01-14 | 9.08 | 9.27 | 9.07 | 9.27 | +2.09% | 93,139 | 85,366,751 |
| 2025-01-13 | 9.01 | 9.14 | 8.98 | 9.08 | +0.55% | 56,010 | 50,833,723 |
| 2025-01-10 | 9.26 | 9.29 | 9.01 | 9.03 | -2.48% | 106,489 | 97,240,364 |
| 2025-01-09 | 9.28 | 9.37 | 9.22 | 9.26 | -0.54% | 63,850 | 59,376,510 |
| 2025-01-08 | 9.44 | 9.46 | 9.2 | 9.31 | -1.79% | 82,467 | 76,802,320 |
| 2025-01-07 | 9.45 | 9.51 | 9.41 | 9.48 | +0.32% | 58,349 | 55,195,541 |
| 2025-01-06 | 9.43 | 9.53 | 9.31 | 9.45 | +0.21% | 68,796 | 64,914,729 |
| 2025-01-03 | 9.59 | 9.63 | 9.4 | 9.43 | -1.67% | 108,576 | 103,330,436 |
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：