股票概览
9.63
-0.41%
-0.04
9.67
开盘价
9.76
最高价
9.52
最低价
95,359
成交量
数据更新至: 2025-03-25
技术指标
9.43
MA5 (5日均线)
9.07
MA10 (10日均线)
8.86
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 | 9.67 | 9.76 | 9.52 | 9.63 | -0.41% | 95,359 | 91,669,881 |
| 2025-03-24 | 9.45 | 9.74 | 9.39 | 9.67 | +2.33% | 210,756 | 202,826,057 |
| 2025-03-21 | 9.35 | 9.5 | 9.29 | 9.45 | +1.61% | 158,144 | 149,115,014 |
| 2025-03-20 | 9.13 | 9.6 | 9.13 | 9.3 | +1.97% | 223,813 | 209,456,069 |
| 2025-03-19 | 8.83 | 9.14 | 8.8 | 9.12 | +3.28% | 174,821 | 157,217,085 |
| 2025-03-18 | 8.73 | 8.85 | 8.7 | 8.83 | +0.91% | 88,840 | 78,108,360 |
| 2025-03-17 | 8.71 | 8.78 | 8.67 | 8.75 | +0.57% | 73,479 | 64,240,462 |
| 2025-03-14 | 8.6 | 8.72 | 8.6 | 8.7 | +0.93% | 85,596 | 74,377,078 |
| 2025-03-13 | 8.59 | 8.64 | 8.57 | 8.62 | +0.35% | 54,840 | 47,193,557 |
| 2025-03-12 | 8.6 | 8.64 | 8.56 | 8.59 | -0.23% | 53,944 | 46,449,169 |
| 2025-03-11 | 8.54 | 8.63 | 8.53 | 8.61 | +0.35% | 50,336 | 43,192,438 |
| 2025-03-10 | 8.61 | 8.62 | 8.54 | 8.58 | -0.35% | 67,359 | 57,674,910 |
| 2025-03-07 | 8.68 | 8.72 | 8.59 | 8.61 | -1.03% | 106,444 | 91,783,976 |
| 2025-03-06 | 8.78 | 8.82 | 8.65 | 8.7 | -1.02% | 76,249 | 66,387,547 |
| 2025-03-05 | 8.67 | 8.82 | 8.61 | 8.79 | +1.62% | 95,092 | 83,246,911 |
| 2025-03-04 | 8.57 | 8.7 | 8.57 | 8.65 | +0.46% | 58,078 | 50,270,586 |
| 2025-03-03 | 8.65 | 8.74 | 8.58 | 8.61 | -0.81% | 90,411 | 78,009,472 |
| 2025-02-28 | 8.63 | 8.71 | 8.62 | 8.68 | +0.35% | 88,764 | 76,975,601 |
| 2025-02-27 | 8.61 | 8.66 | 8.57 | 8.65 | +0.58% | 78,393 | 67,660,589 |
| 2025-02-26 | 8.57 | 8.68 | 8.57 | 8.6 | +0.35% | 60,383 | 52,012,518 |
| 2025-02-25 | 8.63 | 8.66 | 8.56 | 8.57 | -0.81% | 62,103 | 53,399,734 |
| 2025-02-24 | 8.7 | 8.74 | 8.6 | 8.64 | -1.14% | 80,103 | 69,348,208 |
| 2025-02-21 | 8.89 | 8.91 | 8.66 | 8.74 | -1.58% | 142,383 | 124,342,651 |
| 2025-02-20 | 8.92 | 8.96 | 8.86 | 8.88 | -0.45% | 64,495 | 57,307,139 |
| 2025-02-19 | 9.03 | 9.04 | 8.88 | 8.92 | -1.33% | 97,005 | 86,670,064 |
| 2025-02-18 | 8.86 | 9.08 | 8.85 | 9.04 | +2.03% | 122,695 | 110,539,696 |
| 2025-02-17 | 8.97 | 9 | 8.83 | 8.86 | -1.23% | 88,430 | 78,459,213 |
| 2025-02-14 | 9.07 | 9.07 | 8.9 | 8.97 | -0.33% | 62,949 | 56,464,930 |
| 2025-02-13 | 8.99 | 9.07 | 8.96 | 9 | +0.33% | 73,346 | 66,134,572 |
| 2025-02-12 | 8.96 | 9.02 | 8.92 | 8.97 | +0.22% | 68,422 | 61,378,321 |
| 2025-02-11 | 8.82 | 8.97 | 8.78 | 8.95 | +1.82% | 117,369 | 104,594,632 |
| 2025-02-10 | 9 | 9.05 | 8.78 | 8.79 | -2.33% | 139,101 | 123,452,203 |
| 2025-02-07 | 9.02 | 9.05 | 8.93 | 9 | -0.44% | 81,302 | 73,267,362 |
| 2025-02-06 | 8.95 | 9.13 | 8.88 | 9.04 | +1.01% | 84,801 | 76,171,854 |
| 2025-02-05 | 9.06 | 9.1 | 8.92 | 8.95 | -0.89% | 94,962 | 85,632,714 |
| 2025-01-27 | 8.83 | 9.08 | 8.82 | 9.03 | +2.5% | 93,295 | 84,080,565 |
| 2025-01-24 | 8.75 | 8.85 | 8.68 | 8.81 | -1.34% | 90,298 | 79,213,571 |
| 2025-01-23 | 8.76 | 8.99 | 8.76 | 8.93 | +2.53% | 104,466 | 93,062,611 |
| 2025-01-22 | 8.96 | 9 | 8.68 | 8.71 | -3.01% | 109,404 | 95,934,467 |
| 2025-01-21 | 8.98 | 9 | 8.83 | 8.98 | +1.24% | 64,182 | 57,462,913 |
| 2025-01-20 | 8.97 | 9.06 | 8.86 | 8.87 | -0.78% | 91,588 | 82,011,742 |
| 2025-01-17 | 8.98 | 9 | 8.88 | 8.94 | -0.45% | 63,921 | 57,055,634 |
| 2025-01-16 | 8.97 | 9.03 | 8.91 | 8.98 | +0.79% | 88,791 | 79,650,447 |
| 2025-01-15 | 8.91 | 9.12 | 8.86 | 8.91 | -0.22% | 85,840 | 77,043,326 |
| 2025-01-14 | 8.76 | 8.96 | 8.74 | 8.93 | +2.29% | 69,541 | 61,791,341 |
| 2025-01-13 | 8.9 | 8.9 | 8.64 | 8.73 | -2.24% | 93,029 | 81,277,089 |
| 2025-01-10 | 9.08 | 9.12 | 8.91 | 8.93 | -1.65% | 81,702 | 73,356,171 |
| 2025-01-09 | 9.25 | 9.26 | 9.08 | 9.08 | -2.26% | 73,682 | 67,356,776 |
| 2025-01-08 | 9.29 | 9.39 | 9.17 | 9.29 | -0.32% | 80,214 | 74,359,182 |
| 2025-01-07 | 9.15 | 9.35 | 9.1 | 9.32 | +1.53% | 71,729 | 66,350,201 |
| 2025-01-06 | 9.05 | 9.21 | 8.98 | 9.18 | +1.1% | 117,234 | 106,728,694 |
| 2025-01-03 | 9.17 | 9.27 | 9.04 | 9.08 | -0.44% | 117,994 | 107,504,957 |
| 2025-01-02 | 9.27 | 9.38 | 9.07 | 9.12 | -1.72% | 121,711 | 112,553,148 |
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：