股票概览
9.36
+0.43%
+0.04
9.34
开盘价
9.39
最高价
9.16
最低价
58,385
成交量
数据更新至: 2025-03-25
技术指标
9.53
MA5 (5日均线)
9.76
MA10 (10日均线)
9.76
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 | 9.34 | 9.39 | 9.16 | 9.36 | +0.43% | 58,385 | 54,241,208 |
| 2025-03-24 | 9.37 | 9.4 | 9.01 | 9.32 | -0.96% | 109,323 | 100,772,246 |
| 2025-03-21 | 9.7 | 9.7 | 9.36 | 9.41 | -3.19% | 121,178 | 114,976,751 |
| 2025-03-20 | 9.85 | 9.89 | 9.71 | 9.72 | -1.42% | 106,452 | 104,155,145 |
| 2025-03-19 | 10.04 | 10.04 | 9.82 | 9.86 | -1.89% | 111,873 | 110,486,757 |
| 2025-03-18 | 10.1 | 10.13 | 10.01 | 10.05 | -0.89% | 132,581 | 133,265,599 |
| 2025-03-17 | 10.12 | 10.33 | 10.08 | 10.14 | +2.01% | 234,620 | 238,758,887 |
| 2025-03-14 | 9.85 | 10.06 | 9.82 | 9.94 | +0.81% | 141,095 | 139,693,884 |
| 2025-03-13 | 9.98 | 10.06 | 9.75 | 9.86 | -1.2% | 174,340 | 172,525,593 |
| 2025-03-12 | 10.2 | 10.27 | 9.97 | 9.98 | -2.16% | 201,524 | 203,069,411 |
| 2025-03-11 | 10.06 | 10.35 | 10.06 | 10.2 | -0.78% | 228,975 | 233,137,095 |
| 2025-03-10 | 9.85 | 10.39 | 9.8 | 10.28 | +3.73% | 300,390 | 302,436,389 |
| 2025-03-07 | 9.99 | 10.32 | 9.83 | 9.91 | -1.78% | 296,428 | 298,647,128 |
| 2025-03-06 | 9.79 | 10.23 | 9.75 | 10.09 | +2.96% | 364,138 | 363,237,728 |
| 2025-03-05 | 10.01 | 10.11 | 9.71 | 9.8 | -5.77% | 371,923 | 365,363,514 |
| 2025-03-04 | 10.06 | 10.63 | 9.83 | 10.4 | +6.67% | 745,255 | 756,978,359 |
| 2025-03-03 | 8.91 | 9.75 | 8.9 | 9.75 | +10.05% | 170,081 | 162,711,974 |
| 2025-02-28 | 9.09 | 9.15 | 8.85 | 8.86 | -3.28% | 148,898 | 134,147,691 |
| 2025-02-27 | 9.11 | 9.27 | 9.03 | 9.16 | +0.55% | 193,451 | 176,612,693 |
| 2025-02-26 | 8.94 | 9.16 | 8.94 | 9.11 | +2.02% | 139,939 | 127,037,230 |
| 2025-02-25 | 8.88 | 9.1 | 8.87 | 8.93 | -0.45% | 131,756 | 118,840,029 |
| 2025-02-24 | 8.88 | 9.06 | 8.8 | 8.97 | +1.01% | 117,765 | 105,305,062 |
| 2025-02-21 | 8.86 | 8.91 | 8.75 | 8.88 | +0.23% | 107,417 | 95,037,851 |
| 2025-02-20 | 8.86 | 8.95 | 8.79 | 8.86 | -0.34% | 89,050 | 78,816,175 |
| 2025-02-19 | 8.73 | 8.91 | 8.71 | 8.89 | +1.48% | 93,669 | 82,856,832 |
| 2025-02-18 | 8.95 | 9.06 | 8.72 | 8.76 | -1.68% | 125,182 | 111,530,573 |
| 2025-02-17 | 8.93 | 9 | 8.82 | 8.91 | -0.45% | 95,050 | 84,560,538 |
| 2025-02-14 | 9.02 | 9.3 | 8.92 | 8.95 | -1.21% | 110,841 | 100,523,145 |
| 2025-02-13 | 9.11 | 9.3 | 9.03 | 9.06 | -0.88% | 117,953 | 107,872,329 |
| 2025-02-12 | 8.97 | 9.27 | 8.9 | 9.14 | +1.56% | 156,204 | 141,814,773 |
| 2025-02-11 | 9.19 | 9.22 | 8.95 | 9 | -2.17% | 101,258 | 91,223,174 |
| 2025-02-10 | 9.1 | 9.25 | 9.06 | 9.2 | +1.55% | 94,319 | 86,196,272 |
| 2025-02-07 | 8.9 | 9.2 | 8.87 | 9.06 | +2.14% | 131,822 | 119,075,857 |
| 2025-02-06 | 8.68 | 8.87 | 8.57 | 8.87 | +1.6% | 96,066 | 84,132,115 |
| 2025-02-05 | 8.58 | 8.83 | 8.57 | 8.73 | +2.59% | 88,604 | 76,801,870 |
| 2025-01-27 | 8.64 | 8.74 | 8.49 | 8.51 | -1.05% | 61,884 | 53,286,217 |
| 2025-01-24 | 8.51 | 8.63 | 8.45 | 8.6 | +0.58% | 62,979 | 53,922,747 |
| 2025-01-23 | 8.7 | 8.88 | 8.55 | 8.55 | -0.47% | 78,593 | 68,543,353 |
| 2025-01-22 | 8.73 | 8.75 | 8.56 | 8.59 | -1.49% | 59,036 | 50,868,422 |
| 2025-01-21 | 8.99 | 9 | 8.66 | 8.72 | -2.35% | 92,763 | 81,171,621 |
| 2025-01-20 | 9.03 | 9.11 | 8.85 | 8.93 | -1.11% | 76,369 | 68,398,332 |
| 2025-01-17 | 8.98 | 9.12 | 8.91 | 9.03 | +0.33% | 84,573 | 76,252,354 |
| 2025-01-16 | 8.89 | 9.09 | 8.83 | 9 | +1.35% | 109,125 | 98,052,347 |
| 2025-01-15 | 8.76 | 9.11 | 8.73 | 8.88 | +0.23% | 112,554 | 100,257,499 |
| 2025-01-14 | 8.5 | 8.86 | 8.48 | 8.86 | +3.87% | 109,725 | 95,786,563 |
| 2025-01-13 | 8.25 | 8.68 | 8.14 | 8.53 | +2.52% | 97,062 | 82,004,518 |
| 2025-01-10 | 8.68 | 8.75 | 8.31 | 8.32 | -4.15% | 82,172 | 69,934,802 |
| 2025-01-09 | 8.67 | 8.82 | 8.65 | 8.68 | -0.69% | 70,316 | 61,412,065 |
| 2025-01-08 | 8.64 | 8.83 | 8.48 | 8.74 | +0.92% | 122,257 | 105,818,557 |
| 2025-01-07 | 8.36 | 8.66 | 8.33 | 8.66 | +3.46% | 98,288 | 83,903,506 |
| 2025-01-06 | 8.35 | 8.6 | 8.08 | 8.37 | +0.12% | 109,936 | 92,221,129 |
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：