股票概览
9.25
+1.76%
+0.16
9.04
开盘价
9.27
最高价
9.03
最低价
94,265
成交量
数据更新至: 2025-03-25
技术指标
9.04
MA5 (5日均线)
9.08
MA10 (10日均线)
8.87
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 | 9.04 | 9.27 | 9.03 | 9.25 | +1.76% | 94,265 | 86,404,370 |
| 2025-03-24 | 9.1 | 9.23 | 8.93 | 9.09 | +1.56% | 204,363 | 185,882,820 |
| 2025-03-21 | 8.93 | 9.05 | 8.9 | 8.95 | +0.11% | 100,750 | 90,452,418 |
| 2025-03-20 | 8.98 | 9.03 | 8.93 | 8.94 | -0.56% | 76,572 | 68,667,043 |
| 2025-03-19 | 9.18 | 9.21 | 8.96 | 8.99 | -2.07% | 137,133 | 124,213,035 |
| 2025-03-18 | 9.25 | 9.58 | 9.17 | 9.18 | +0.22% | 239,098 | 223,322,478 |
| 2025-03-17 | 9.25 | 9.31 | 9.12 | 9.16 | -0.97% | 131,122 | 120,552,021 |
| 2025-03-14 | 8.93 | 9.38 | 8.93 | 9.25 | +2.89% | 245,972 | 227,059,114 |
| 2025-03-13 | 8.96 | 9.02 | 8.86 | 8.99 | +0.45% | 144,376 | 129,190,379 |
| 2025-03-12 | 9 | 9.06 | 8.88 | 8.95 | -0.78% | 96,870 | 86,510,033 |
| 2025-03-11 | 8.88 | 9.07 | 8.81 | 9.02 | +1.01% | 141,867 | 127,336,811 |
| 2025-03-10 | 8.89 | 8.96 | 8.72 | 8.93 | +0.56% | 130,397 | 115,885,474 |
| 2025-03-07 | 8.91 | 9.1 | 8.8 | 8.88 | -0.11% | 151,635 | 135,747,305 |
| 2025-03-06 | 8.99 | 9.06 | 8.83 | 8.89 | +0.57% | 211,447 | 188,101,118 |
| 2025-03-05 | 8.84 | 8.88 | 8.66 | 8.84 | +0.11% | 154,934 | 136,360,715 |
| 2025-03-04 | 8.51 | 8.88 | 8.51 | 8.83 | +0.8% | 282,441 | 247,851,023 |
| 2025-03-03 | 8.3 | 8.97 | 8.28 | 8.76 | +7.48% | 481,112 | 421,392,770 |
| 2025-02-28 | 8.25 | 8.32 | 8.15 | 8.15 | -0.61% | 121,224 | 99,683,226 |
| 2025-02-27 | 8.31 | 8.38 | 8.08 | 8.2 | +0.49% | 142,152 | 116,827,208 |
| 2025-02-26 | 8.08 | 8.22 | 8.08 | 8.16 | +1.87% | 100,360 | 81,912,815 |
| 2025-02-25 | 8.1 | 8.14 | 8 | 8.01 | -1.84% | 93,750 | 75,448,001 |
| 2025-02-24 | 8.15 | 8.31 | 8.13 | 8.16 | -0.37% | 84,143 | 68,887,734 |
| 2025-02-21 | 8.34 | 8.34 | 8.09 | 8.19 | -1.09% | 112,378 | 91,894,583 |
| 2025-02-20 | 8.08 | 8.3 | 8.02 | 8.28 | +2.48% | 133,865 | 109,421,993 |
| 2025-02-19 | 8.1 | 8.11 | 8.01 | 8.08 | +0.12% | 91,310 | 73,498,376 |
| 2025-02-18 | 8.2 | 8.22 | 8.03 | 8.07 | -1.47% | 108,270 | 87,851,576 |
| 2025-02-17 | 8.3 | 8.32 | 8 | 8.19 | -1.33% | 155,891 | 126,505,526 |
| 2025-02-14 | 8.28 | 8.37 | 8.26 | 8.3 | +0.12% | 65,535 | 54,417,100 |
| 2025-02-13 | 8.33 | 8.4 | 8.25 | 8.29 | -0.6% | 99,802 | 83,256,935 |
| 2025-02-12 | 8.38 | 8.4 | 8.2 | 8.34 | -0.36% | 143,406 | 119,016,479 |
| 2025-02-11 | 8.45 | 8.45 | 8.33 | 8.37 | -0.95% | 73,412 | 61,512,046 |
| 2025-02-10 | 8.63 | 8.66 | 8.3 | 8.45 | -2.31% | 229,532 | 193,486,849 |
| 2025-02-07 | 8.68 | 8.78 | 8.54 | 8.65 | +0.23% | 91,939 | 79,744,471 |
| 2025-02-06 | 8.7 | 8.75 | 8.37 | 8.63 | -1.03% | 116,431 | 99,624,447 |
| 2025-02-05 | 8.78 | 8.9 | 8.6 | 8.72 | -0.8% | 85,482 | 74,933,646 |
| 2025-01-27 | 8.64 | 8.83 | 8.62 | 8.79 | +2.33% | 61,534 | 53,970,281 |
| 2025-01-24 | 8.6 | 8.68 | 8.5 | 8.59 | 0% | 41,812 | 35,835,678 |
| 2025-01-23 | 8.9 | 8.93 | 8.57 | 8.59 | -2.28% | 77,921 | 68,067,101 |
| 2025-01-22 | 8.93 | 9.01 | 8.77 | 8.79 | -1.79% | 54,911 | 48,663,746 |
| 2025-01-21 | 8.84 | 9.03 | 8.73 | 8.95 | +1.24% | 85,816 | 76,433,400 |
| 2025-01-20 | 8.79 | 8.88 | 8.66 | 8.84 | +0.8% | 96,094 | 84,425,451 |
| 2025-01-17 | 8.7 | 8.87 | 8.65 | 8.77 | +0.57% | 40,018 | 35,095,015 |
| 2025-01-16 | 8.68 | 8.79 | 8.59 | 8.72 | +0.46% | 54,320 | 47,169,028 |
| 2025-01-15 | 8.72 | 8.8 | 8.63 | 8.68 | -0.34% | 34,315 | 29,794,369 |
| 2025-01-14 | 8.46 | 8.79 | 8.4 | 8.71 | +3.44% | 60,227 | 52,038,345 |
| 2025-01-13 | 8.34 | 8.49 | 8.23 | 8.42 | +0.6% | 40,127 | 33,672,308 |
| 2025-01-10 | 8.58 | 8.66 | 8.35 | 8.37 | -2.45% | 44,308 | 37,500,041 |
| 2025-01-09 | 8.47 | 8.73 | 8.42 | 8.58 | +0.47% | 47,315 | 40,798,338 |
| 2025-01-08 | 8.64 | 8.64 | 8.42 | 8.54 | -1.27% | 52,471 | 44,683,643 |
| 2025-01-07 | 8.48 | 8.66 | 8.4 | 8.65 | +2% | 58,746 | 50,069,835 |
| 2025-01-06 | 8.34 | 8.51 | 8.21 | 8.48 | +2.17% | 87,367 | 73,274,936 |
| 2025-01-03 | 8.51 | 8.59 | 8.27 | 8.3 | -1.43% | 84,971 | 71,509,639 |
| 2025-01-02 | 8.68 | 8.75 | 8.36 | 8.42 | -3.11% | 98,633 | 84,374,303 |
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：