股票概览
9.24
+0.65%
+0.06
9.18
开盘价
9.25
最高价
9.11
最低价
49,862
成交量
数据更新至: 2025-03-25
技术指标
9.32
MA5 (5日均线)
9.37
MA10 (10日均线)
9.34
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 | 9.18 | 9.25 | 9.11 | 9.24 | +0.65% | 49,862 | 45,834,261 |
| 2025-03-24 | 9.37 | 9.37 | 9.04 | 9.18 | -1.61% | 96,324 | 88,603,479 |
| 2025-03-21 | 9.41 | 9.54 | 9.31 | 9.33 | -1.17% | 96,243 | 90,605,250 |
| 2025-03-20 | 9.45 | 9.58 | 9.43 | 9.44 | +0.11% | 73,356 | 69,582,703 |
| 2025-03-19 | 9.51 | 9.52 | 9.41 | 9.43 | -0.74% | 51,443 | 48,607,771 |
| 2025-03-18 | 9.56 | 9.56 | 9.45 | 9.5 | +0.11% | 63,651 | 60,383,703 |
| 2025-03-17 | 9.41 | 9.55 | 9.4 | 9.49 | +0.96% | 91,471 | 86,961,294 |
| 2025-03-14 | 9.28 | 9.42 | 9.23 | 9.4 | +1.18% | 77,708 | 72,647,499 |
| 2025-03-13 | 9.42 | 9.44 | 9.2 | 9.29 | -1.38% | 72,717 | 67,522,930 |
| 2025-03-12 | 9.39 | 9.48 | 9.37 | 9.42 | +0.43% | 74,053 | 69,800,065 |
| 2025-03-11 | 9.35 | 9.38 | 9.26 | 9.38 | -0.11% | 55,751 | 51,929,865 |
| 2025-03-10 | 9.39 | 9.45 | 9.35 | 9.39 | +0.11% | 50,501 | 47,449,589 |
| 2025-03-07 | 9.53 | 9.56 | 9.35 | 9.38 | -0.11% | 96,099 | 90,773,627 |
| 2025-03-06 | 9.19 | 9.48 | 9.18 | 9.39 | +2.51% | 102,463 | 95,592,038 |
| 2025-03-05 | 9.24 | 9.26 | 9.08 | 9.16 | -1.08% | 71,706 | 65,529,271 |
| 2025-03-04 | 9.21 | 9.28 | 9.18 | 9.26 | +0.22% | 50,243 | 46,355,439 |
| 2025-03-03 | 9.36 | 9.4 | 9.2 | 9.24 | -0.54% | 95,081 | 88,595,654 |
| 2025-02-28 | 9.4 | 9.49 | 9.26 | 9.29 | -0.11% | 130,861 | 122,835,839 |
| 2025-02-27 | 9.33 | 9.41 | 9.16 | 9.3 | -0.21% | 96,486 | 89,833,040 |
| 2025-02-26 | 9.14 | 9.33 | 9.14 | 9.32 | +1.97% | 96,187 | 89,294,175 |
| 2025-02-25 | 9.21 | 9.23 | 9.11 | 9.14 | -1.4% | 75,210 | 69,054,854 |
| 2025-02-24 | 9.14 | 9.33 | 9.12 | 9.27 | +1.64% | 100,828 | 93,159,042 |
| 2025-02-21 | 9.11 | 9.13 | 9.03 | 9.12 | +0.33% | 57,692 | 52,452,869 |
| 2025-02-20 | 9.15 | 9.17 | 9.07 | 9.09 | -0.76% | 47,773 | 43,486,495 |
| 2025-02-19 | 9.03 | 9.18 | 9.03 | 9.16 | +1.55% | 55,934 | 51,013,626 |
| 2025-02-18 | 9.26 | 9.28 | 8.99 | 9.02 | -3.01% | 92,989 | 84,922,270 |
| 2025-02-17 | 9.41 | 9.41 | 9.26 | 9.3 | -0.75% | 79,281 | 74,006,050 |
| 2025-02-14 | 9.27 | 9.42 | 9.22 | 9.37 | +1.19% | 114,000 | 106,179,901 |
| 2025-02-13 | 9.34 | 9.48 | 9.26 | 9.26 | +0.87% | 136,410 | 127,820,220 |
| 2025-02-12 | 9.08 | 9.2 | 9.06 | 9.18 | +1.77% | 99,519 | 91,006,287 |
| 2025-02-11 | 9.03 | 9.04 | 8.97 | 9.02 | -0.33% | 43,547 | 39,212,365 |
| 2025-02-10 | 9.03 | 9.05 | 8.97 | 9.05 | +0.56% | 60,718 | 54,698,833 |
| 2025-02-07 | 8.9 | 9.05 | 8.86 | 9 | +1.35% | 88,684 | 79,738,567 |
| 2025-02-06 | 8.74 | 8.88 | 8.69 | 8.88 | +1.72% | 72,711 | 63,995,789 |
| 2025-02-05 | 8.79 | 8.79 | 8.69 | 8.73 | +0.23% | 40,531 | 35,394,841 |
| 2025-01-27 | 8.72 | 8.82 | 8.68 | 8.71 | +0.11% | 58,915 | 51,573,701 |
| 2025-01-24 | 8.66 | 8.7 | 8.57 | 8.7 | +0.46% | 48,598 | 42,037,677 |
| 2025-01-23 | 8.66 | 8.79 | 8.66 | 8.66 | +0.35% | 48,501 | 42,373,439 |
| 2025-01-22 | 8.71 | 8.72 | 8.59 | 8.63 | -0.69% | 34,334 | 29,686,644 |
| 2025-01-21 | 8.77 | 8.77 | 8.63 | 8.69 | -0.57% | 36,582 | 31,753,884 |
| 2025-01-20 | 8.72 | 8.79 | 8.68 | 8.74 | +0.81% | 43,225 | 37,792,164 |
| 2025-01-17 | 8.66 | 8.69 | 8.58 | 8.67 | -0.23% | 44,059 | 38,101,280 |
| 2025-01-16 | 8.65 | 8.75 | 8.58 | 8.69 | +1.05% | 67,490 | 58,515,603 |
| 2025-01-15 | 8.65 | 8.65 | 8.56 | 8.6 | -0.46% | 38,632 | 33,208,097 |
| 2025-01-14 | 8.47 | 8.67 | 8.46 | 8.64 | +2.25% | 62,503 | 53,701,365 |
| 2025-01-13 | 8.45 | 8.49 | 8.35 | 8.45 | -0.59% | 42,927 | 36,120,408 |
| 2025-01-10 | 8.65 | 8.71 | 8.5 | 8.5 | -2.07% | 33,765 | 29,064,430 |
| 2025-01-09 | 8.67 | 8.76 | 8.65 | 8.68 | -0.57% | 39,071 | 34,046,592 |
| 2025-01-08 | 8.78 | 8.82 | 8.55 | 8.73 | -0.8% | 52,124 | 45,393,939 |
| 2025-01-07 | 8.73 | 8.8 | 8.65 | 8.8 | +0.57% | 39,776 | 34,762,253 |
| 2025-01-06 | 8.65 | 8.8 | 8.43 | 8.75 | +1.27% | 64,387 | 55,883,296 |
| 2025-01-03 | 8.86 | 8.94 | 8.6 | 8.64 | -2.48% | 71,672 | 62,844,514 |
| 2025-01-02 | 9.07 | 9.17 | 8.78 | 8.86 | -2.21% | 81,017 | 72,623,335 |
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：