股票概览
9.28
-1.59%
-0.15
9.43
开盘价
9.66
最高价
9.1
最低价
131,054
成交量
数据更新至: 2025-03-25
技术指标
9.32
MA5 (5日均线)
9.22
MA10 (10日均线)
8.91
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 | 9.43 | 9.66 | 9.1 | 9.28 | -1.59% | 131,054 | 122,614,186 |
| 2025-03-24 | 9.36 | 9.54 | 9.03 | 9.43 | +0.75% | 151,088 | 139,959,646 |
| 2025-03-21 | 9.31 | 9.46 | 9.14 | 9.36 | +0.43% | 127,747 | 118,885,230 |
| 2025-03-20 | 9.2 | 9.38 | 9.13 | 9.32 | +1.3% | 76,389 | 70,725,527 |
| 2025-03-19 | 9.18 | 9.4 | 9.15 | 9.2 | +0.22% | 93,614 | 86,528,526 |
| 2025-03-18 | 9.09 | 9.19 | 9.04 | 9.18 | +1.1% | 63,603 | 58,067,232 |
| 2025-03-17 | 9.15 | 9.2 | 9.05 | 9.08 | -0.66% | 73,084 | 66,570,587 |
| 2025-03-14 | 9.21 | 9.26 | 9.02 | 9.14 | -0.44% | 87,403 | 79,700,931 |
| 2025-03-13 | 9.06 | 9.2 | 8.94 | 9.18 | +1.32% | 114,992 | 104,492,260 |
| 2025-03-12 | 8.9 | 9.16 | 8.9 | 9.06 | +1.46% | 113,354 | 102,471,464 |
| 2025-03-11 | 8.78 | 8.94 | 8.75 | 8.93 | +0.56% | 78,675 | 69,838,474 |
| 2025-03-10 | 8.86 | 8.97 | 8.81 | 8.88 | -0.22% | 119,480 | 106,039,570 |
| 2025-03-07 | 9.18 | 9.3 | 8.87 | 8.9 | -2.52% | 320,107 | 290,278,723 |
| 2025-03-06 | 8.36 | 9.13 | 8.31 | 9.13 | +10% | 125,801 | 111,706,038 |
| 2025-03-05 | 8.41 | 8.44 | 8.21 | 8.3 | -1.54% | 32,474 | 26,901,751 |
| 2025-03-04 | 8.18 | 8.43 | 8.18 | 8.43 | +2.18% | 37,156 | 31,067,786 |
| 2025-03-03 | 8.26 | 8.4 | 8.21 | 8.25 | +0.12% | 47,242 | 39,263,718 |
| 2025-02-28 | 8.36 | 8.4 | 8.2 | 8.24 | -2.14% | 40,737 | 33,715,943 |
| 2025-02-27 | 8.57 | 8.61 | 8.27 | 8.42 | -1.29% | 57,271 | 48,117,925 |
| 2025-02-26 | 8.41 | 8.57 | 8.38 | 8.53 | +1.79% | 46,687 | 39,637,958 |
| 2025-02-25 | 8.43 | 8.49 | 8.36 | 8.38 | -1.18% | 40,036 | 33,666,038 |
| 2025-02-24 | 8.44 | 8.51 | 8.36 | 8.48 | +0.12% | 45,723 | 38,617,532 |
| 2025-02-21 | 8.57 | 8.58 | 8.41 | 8.47 | -0.94% | 36,520 | 30,928,332 |
| 2025-02-20 | 8.45 | 8.55 | 8.4 | 8.55 | +0.94% | 36,784 | 31,255,850 |
| 2025-02-19 | 8.39 | 8.53 | 8.37 | 8.47 | +0.59% | 33,831 | 28,691,325 |
| 2025-02-18 | 8.54 | 8.62 | 8.37 | 8.42 | -1.52% | 41,082 | 34,934,426 |
| 2025-02-17 | 8.37 | 8.56 | 8.32 | 8.55 | +2.4% | 42,034 | 35,617,202 |
| 2025-02-14 | 8.42 | 8.45 | 8.29 | 8.35 | -0.48% | 32,510 | 27,192,545 |
| 2025-02-13 | 8.57 | 8.63 | 8.39 | 8.39 | -2.67% | 44,456 | 37,737,038 |
| 2025-02-12 | 8.61 | 8.69 | 8.54 | 8.62 | -0.12% | 40,483 | 34,869,489 |
| 2025-02-11 | 8.65 | 8.65 | 8.49 | 8.63 | +0.35% | 43,653 | 37,393,658 |
| 2025-02-10 | 8.53 | 8.62 | 8.47 | 8.6 | +0.7% | 43,571 | 37,230,164 |
| 2025-02-07 | 8.42 | 8.65 | 8.41 | 8.54 | +1.3% | 56,616 | 48,262,201 |
| 2025-02-06 | 8.21 | 8.44 | 8.17 | 8.43 | +2.68% | 41,445 | 34,404,569 |
| 2025-02-05 | 8.39 | 8.42 | 8.15 | 8.21 | -1.08% | 56,931 | 46,957,619 |
| 2025-01-27 | 8.44 | 8.51 | 8.29 | 8.3 | -1.07% | 48,228 | 40,498,330 |
| 2025-01-24 | 8.33 | 8.46 | 8.29 | 8.39 | -0.47% | 66,217 | 55,385,272 |
| 2025-01-23 | 8.76 | 8.86 | 8.43 | 8.43 | -1.98% | 77,721 | 66,665,012 |
| 2025-01-22 | 8.7 | 8.78 | 8.52 | 8.6 | +0.12% | 84,053 | 72,608,589 |
| 2025-01-21 | 8.87 | 8.98 | 8.54 | 8.59 | -0.23% | 124,394 | 108,111,374 |
| 2025-01-20 | 8.38 | 8.69 | 8.38 | 8.61 | +2.74% | 89,875 | 77,278,847 |
| 2025-01-17 | 8.09 | 8.5 | 8.06 | 8.38 | +3.58% | 67,014 | 55,508,011 |
| 2025-01-16 | 8.09 | 8.18 | 7.98 | 8.09 | 0% | 38,984 | 31,548,343 |
| 2025-01-15 | 8.11 | 8.18 | 8.01 | 8.09 | -0.25% | 31,619 | 25,505,607 |
| 2025-01-14 | 7.6 | 8.12 | 7.6 | 8.11 | +6.15% | 49,097 | 39,100,594 |
| 2025-01-13 | 7.7 | 7.7 | 7.44 | 7.64 | -1.42% | 36,018 | 27,332,155 |
| 2025-01-10 | 7.99 | 8.06 | 7.75 | 7.75 | -2.76% | 30,493 | 24,089,645 |
| 2025-01-09 | 7.96 | 8.08 | 7.93 | 7.97 | -0.38% | 31,570 | 25,277,799 |
| 2025-01-08 | 7.99 | 8.04 | 7.73 | 8 | +0.13% | 43,615 | 34,441,904 |
| 2025-01-07 | 7.73 | 7.99 | 7.7 | 7.99 | +3.36% | 39,293 | 30,855,322 |
| 2025-01-06 | 7.51 | 7.79 | 7.23 | 7.73 | +2.11% | 46,452 | 35,343,294 |
| 2025-01-03 | 7.91 | 8.05 | 7.46 | 7.57 | -4.18% | 51,709 | 40,116,587 |
| 2025-01-02 | 7.95 | 8.17 | 7.84 | 7.9 | -1.13% | 52,736 | 42,295,669 |
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：