股票概览
9.67
+2.65%
+0.25
9.42
开盘价
9.74
最高价
9.3
最低价
31,028
成交量
数据更新至: 2025-03-25
技术指标
9.54
MA5 (5日均线)
9.45
MA10 (10日均线)
9.35
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 | 9.42 | 9.74 | 9.3 | 9.67 | +2.65% | 31,028 | 29,497,170 |
| 2025-03-24 | 9.43 | 9.53 | 9.26 | 9.42 | -0.53% | 34,412 | 32,373,432 |
| 2025-03-21 | 9.54 | 9.56 | 9.42 | 9.47 | -1.04% | 33,965 | 32,208,106 |
| 2025-03-20 | 9.61 | 9.8 | 9.52 | 9.57 | -0.1% | 52,690 | 50,860,029 |
| 2025-03-19 | 9.52 | 9.84 | 9.46 | 9.58 | +0.52% | 63,273 | 61,020,693 |
| 2025-03-18 | 9.4 | 9.54 | 9.37 | 9.53 | +1.6% | 36,582 | 34,599,961 |
| 2025-03-17 | 9.36 | 9.44 | 9.32 | 9.38 | +0.43% | 30,849 | 28,969,898 |
| 2025-03-14 | 9.23 | 9.36 | 9.17 | 9.34 | +0.97% | 31,935 | 29,711,524 |
| 2025-03-13 | 9.28 | 9.35 | 9.16 | 9.25 | -0.32% | 23,945 | 22,096,851 |
| 2025-03-12 | 9.3 | 9.35 | 9.24 | 9.28 | +0.11% | 21,865 | 20,287,257 |
| 2025-03-11 | 9.22 | 9.28 | 9.11 | 9.27 | +0.22% | 22,754 | 20,910,683 |
| 2025-03-10 | 9.28 | 9.34 | 9.22 | 9.25 | 0% | 27,177 | 25,256,271 |
| 2025-03-07 | 9.24 | 9.32 | 9.21 | 9.25 | -0.32% | 21,861 | 20,248,735 |
| 2025-03-06 | 9.15 | 9.31 | 9.14 | 9.28 | +1.09% | 23,670 | 21,890,565 |
| 2025-03-05 | 9.24 | 9.3 | 9.1 | 9.18 | -0.86% | 25,627 | 23,434,939 |
| 2025-03-04 | 9.11 | 9.28 | 9.11 | 9.26 | +0.65% | 19,716 | 18,150,043 |
| 2025-03-03 | 9.17 | 9.32 | 9.15 | 9.2 | +0.55% | 22,093 | 20,420,073 |
| 2025-02-28 | 9.34 | 9.39 | 9.14 | 9.15 | -2.14% | 32,789 | 30,397,417 |
| 2025-02-27 | 9.37 | 9.44 | 9.25 | 9.35 | -0.11% | 31,968 | 29,863,884 |
| 2025-02-26 | 9.42 | 9.54 | 9.28 | 9.36 | -0.64% | 37,886 | 35,535,836 |
| 2025-02-25 | 9.38 | 9.53 | 9.34 | 9.42 | -0.21% | 41,018 | 38,641,347 |
| 2025-02-24 | 9.21 | 9.46 | 9.17 | 9.44 | +2.39% | 46,471 | 43,340,981 |
| 2025-02-21 | 9.37 | 9.38 | 9.13 | 9.22 | -1.5% | 34,126 | 31,413,188 |
| 2025-02-20 | 9.2 | 9.39 | 9.15 | 9.36 | +1.74% | 30,602 | 28,404,766 |
| 2025-02-19 | 9.08 | 9.22 | 9.08 | 9.2 | +0.88% | 21,164 | 19,388,836 |
| 2025-02-18 | 9.27 | 9.3 | 9.06 | 9.12 | -1.62% | 26,293 | 24,137,656 |
| 2025-02-17 | 9.18 | 9.27 | 9.11 | 9.27 | +0.98% | 21,180 | 19,511,183 |
| 2025-02-14 | 9.28 | 9.33 | 9.13 | 9.18 | -1.4% | 36,063 | 33,202,300 |
| 2025-02-13 | 9.48 | 9.57 | 9.3 | 9.31 | -2.1% | 38,141 | 35,786,061 |
| 2025-02-12 | 9.25 | 9.57 | 9.25 | 9.51 | +2.15% | 57,740 | 54,698,653 |
| 2025-02-11 | 9.38 | 9.46 | 9.13 | 9.31 | -0.64% | 42,371 | 39,130,201 |
| 2025-02-10 | 9.36 | 9.38 | 9.25 | 9.37 | +0.43% | 27,511 | 25,653,233 |
| 2025-02-07 | 9.2 | 9.45 | 9.13 | 9.33 | +1.74% | 45,935 | 42,626,232 |
| 2025-02-06 | 9.12 | 9.18 | 9.05 | 9.17 | +0.66% | 27,244 | 24,853,815 |
| 2025-02-05 | 9.22 | 9.25 | 9.01 | 9.11 | -0.76% | 31,519 | 28,649,570 |
| 2025-01-27 | 9.21 | 9.48 | 9.12 | 9.18 | -0.11% | 33,899 | 31,413,203 |
| 2025-01-24 | 9.32 | 9.5 | 9.16 | 9.19 | -2.23% | 58,613 | 54,343,960 |
| 2025-01-23 | 9.29 | 9.49 | 9.18 | 9.4 | +1.73% | 66,200 | 61,807,649 |
| 2025-01-22 | 9.26 | 9.41 | 9.16 | 9.24 | -0.75% | 41,201 | 38,316,061 |
| 2025-01-21 | 9.44 | 9.47 | 9.23 | 9.31 | -1.38% | 37,466 | 34,889,577 |
| 2025-01-20 | 9.63 | 9.69 | 9.42 | 9.44 | -2.18% | 54,208 | 51,490,150 |
| 2025-01-17 | 9.61 | 9.87 | 9.4 | 9.65 | +0.21% | 80,606 | 77,955,581 |
| 2025-01-16 | 9.77 | 10.18 | 9.41 | 9.63 | -1.63% | 110,289 | 107,729,091 |
| 2025-01-15 | 9.63 | 10.09 | 9.59 | 9.79 | +1.77% | 114,194 | 112,066,143 |
| 2025-01-14 | 9.32 | 9.66 | 9.32 | 9.62 | +2.23% | 78,033 | 74,515,491 |
| 2025-01-13 | 9.23 | 9.58 | 9.2 | 9.41 | -2.28% | 91,626 | 86,169,072 |
| 2025-01-10 | 9.01 | 9.9 | 8.82 | 9.63 | +7% | 149,640 | 141,470,428 |
| 2025-01-09 | 9.05 | 9.13 | 8.91 | 9 | -1.42% | 34,030 | 30,612,892 |
| 2025-01-08 | 9.22 | 9.29 | 8.95 | 9.13 | -1.72% | 46,718 | 42,614,676 |
| 2025-01-07 | 9.23 | 9.39 | 9.09 | 9.29 | -0.54% | 74,707 | 68,792,538 |
| 2025-01-06 | 8.65 | 9.51 | 8.38 | 9.34 | +5.06% | 107,455 | 97,377,893 |
| 2025-01-03 | 8.65 | 9.3 | 8.65 | 8.89 | +2.3% | 68,201 | 61,152,513 |
| 2025-01-02 | 8.7 | 8.9 | 8.59 | 8.69 | -0.23% | 36,055 | 31,573,028 |
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：