股票概览
9.17
-1.61%
-0.15
9.28
开盘价
9.3
最高价
9.12
最低价
98,396
成交量
数据更新至: 2025-03-25
技术指标
9.25
MA5 (5日均线)
9.13
MA10 (10日均线)
8.98
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 | 9.28 | 9.3 | 9.12 | 9.17 | -1.61% | 98,396 | 90,413,594 |
| 2025-03-24 | 9.58 | 9.6 | 9.1 | 9.32 | -1.79% | 254,388 | 236,988,619 |
| 2025-03-21 | 9.18 | 9.64 | 9.13 | 9.49 | +2.82% | 370,476 | 349,479,115 |
| 2025-03-20 | 8.97 | 9.28 | 8.91 | 9.23 | +2.33% | 238,031 | 216,783,687 |
| 2025-03-19 | 9.11 | 9.18 | 8.96 | 9.02 | -1.74% | 140,008 | 126,172,588 |
| 2025-03-18 | 9.06 | 9.29 | 8.95 | 9.18 | +1.55% | 160,084 | 146,062,601 |
| 2025-03-17 | 9.01 | 9.09 | 8.99 | 9.04 | +0.33% | 75,055 | 67,969,484 |
| 2025-03-14 | 8.86 | 9.02 | 8.8 | 9.01 | +1.81% | 89,543 | 80,131,053 |
| 2025-03-13 | 8.94 | 8.94 | 8.77 | 8.85 | -1.01% | 62,740 | 55,487,617 |
| 2025-03-12 | 8.95 | 9.02 | 8.83 | 8.94 | +0.11% | 77,925 | 69,671,747 |
| 2025-03-11 | 8.92 | 8.93 | 8.83 | 8.93 | 0% | 38,455 | 34,189,153 |
| 2025-03-10 | 8.8 | 8.96 | 8.79 | 8.93 | +1.71% | 72,070 | 64,175,979 |
| 2025-03-07 | 8.83 | 8.87 | 8.77 | 8.78 | -0.57% | 41,804 | 36,871,208 |
| 2025-03-06 | 8.77 | 8.83 | 8.71 | 8.83 | +1.03% | 51,911 | 45,607,205 |
| 2025-03-05 | 8.75 | 8.79 | 8.68 | 8.74 | -0.34% | 30,315 | 26,460,520 |
| 2025-03-04 | 8.61 | 8.77 | 8.59 | 8.77 | +1.15% | 40,710 | 35,391,865 |
| 2025-03-03 | 8.75 | 8.84 | 8.64 | 8.67 | -1.03% | 55,742 | 48,681,261 |
| 2025-02-28 | 8.9 | 8.94 | 8.74 | 8.76 | -1.9% | 42,703 | 37,746,897 |
| 2025-02-27 | 8.93 | 8.95 | 8.78 | 8.93 | 0% | 62,730 | 55,593,380 |
| 2025-02-26 | 8.86 | 8.95 | 8.85 | 8.93 | +0.9% | 45,512 | 40,570,032 |
| 2025-02-25 | 8.77 | 9.11 | 8.72 | 8.85 | +0.23% | 82,034 | 73,191,208 |
| 2025-02-24 | 8.81 | 8.86 | 8.74 | 8.83 | -0.11% | 41,394 | 36,503,939 |
| 2025-02-21 | 8.79 | 8.89 | 8.76 | 8.84 | +1.14% | 50,167 | 44,276,635 |
| 2025-02-20 | 8.77 | 8.79 | 8.71 | 8.74 | -0.57% | 37,622 | 32,897,274 |
| 2025-02-19 | 8.73 | 8.87 | 8.71 | 8.79 | +0.11% | 44,345 | 39,040,210 |
| 2025-02-18 | 8.79 | 8.89 | 8.73 | 8.78 | 0% | 54,476 | 48,078,158 |
| 2025-02-17 | 8.78 | 8.8 | 8.7 | 8.78 | +0.11% | 45,552 | 39,878,153 |
| 2025-02-14 | 8.8 | 8.85 | 8.74 | 8.77 | -0.45% | 41,375 | 36,318,454 |
| 2025-02-13 | 8.89 | 8.95 | 8.8 | 8.81 | -0.79% | 54,994 | 48,759,066 |
| 2025-02-12 | 8.92 | 8.94 | 8.8 | 8.88 | -0.45% | 47,116 | 41,778,680 |
| 2025-02-11 | 8.94 | 8.98 | 8.85 | 8.92 | -0.45% | 43,834 | 38,980,330 |
| 2025-02-10 | 8.97 | 9.01 | 8.93 | 8.96 | -0.33% | 44,261 | 39,705,316 |
| 2025-02-07 | 8.89 | 9.02 | 8.85 | 8.99 | +1.12% | 53,557 | 48,074,011 |
| 2025-02-06 | 8.86 | 8.9 | 8.78 | 8.89 | +0.45% | 33,476 | 29,615,895 |
| 2025-02-05 | 8.99 | 9.04 | 8.77 | 8.85 | -1.01% | 40,610 | 36,067,295 |
| 2025-01-27 | 8.89 | 9.07 | 8.89 | 8.94 | +0.56% | 44,385 | 39,947,500 |
| 2025-01-24 | 8.92 | 8.98 | 8.85 | 8.89 | -0.89% | 35,305 | 31,410,911 |
| 2025-01-23 | 8.91 | 9.01 | 8.85 | 8.97 | +0.9% | 41,921 | 37,566,465 |
| 2025-01-22 | 9 | 9.03 | 8.85 | 8.89 | -1.11% | 48,799 | 43,556,696 |
| 2025-01-21 | 9.18 | 9.22 | 8.95 | 8.99 | -0.11% | 52,874 | 47,704,835 |
| 2025-01-20 | 8.95 | 9 | 8.88 | 9 | +0.9% | 34,721 | 31,102,193 |
| 2025-01-17 | 8.8 | 8.92 | 8.76 | 8.92 | +0.9% | 28,250 | 24,995,284 |
| 2025-01-16 | 8.82 | 8.94 | 8.75 | 8.84 | +0.11% | 33,626 | 29,722,763 |
| 2025-01-15 | 8.83 | 8.9 | 8.74 | 8.83 | -0.45% | 38,609 | 33,957,434 |
| 2025-01-14 | 8.68 | 8.89 | 8.68 | 8.87 | +2.31% | 34,167 | 30,100,368 |
| 2025-01-13 | 8.56 | 8.69 | 8.51 | 8.67 | +0.7% | 33,686 | 28,987,799 |
| 2025-01-10 | 8.73 | 8.8 | 8.6 | 8.61 | -1.49% | 29,530 | 25,673,218 |
| 2025-01-09 | 8.83 | 8.84 | 8.7 | 8.74 | -1.35% | 29,237 | 25,639,163 |
| 2025-01-08 | 8.76 | 8.9 | 8.61 | 8.86 | +1.14% | 55,293 | 48,581,148 |
| 2025-01-07 | 8.89 | 8.94 | 8.69 | 8.76 | -1.57% | 40,138 | 35,208,668 |
| 2025-01-06 | 8.9 | 9.14 | 8.79 | 8.9 | -1% | 72,918 | 65,126,002 |
| 2025-01-03 | 9.01 | 9.16 | 8.96 | 8.99 | -0.11% | 58,224 | 52,708,145 |
| 2025-01-02 | 9.16 | 9.28 | 8.9 | 9 | -2.17% | 55,362 | 50,508,848 |
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：