股票概览
9.16
+0.33%
+0.03
9.1
开盘价
9.21
最高价
9
最低价
33,993
成交量
数据更新至: 2025-03-25
技术指标
9.42
MA5 (5日均线)
9.55
MA10 (10日均线)
9.52
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 | 9.1 | 9.21 | 9 | 9.16 | +0.33% | 33,993 | 30,943,553 |
| 2025-03-24 | 9.57 | 9.62 | 8.99 | 9.13 | -4.6% | 72,509 | 66,840,618 |
| 2025-03-21 | 9.65 | 9.71 | 9.53 | 9.57 | -1.24% | 37,940 | 36,449,560 |
| 2025-03-20 | 9.5 | 9.75 | 9.47 | 9.69 | +1.68% | 57,519 | 55,325,354 |
| 2025-03-19 | 9.64 | 9.67 | 9.48 | 9.53 | -1.35% | 47,331 | 45,188,658 |
| 2025-03-18 | 9.68 | 9.71 | 9.6 | 9.66 | +0.1% | 40,445 | 39,069,360 |
| 2025-03-17 | 9.67 | 9.79 | 9.62 | 9.65 | -0.1% | 47,091 | 45,622,378 |
| 2025-03-14 | 9.76 | 9.79 | 9.53 | 9.66 | -0.82% | 59,446 | 57,213,707 |
| 2025-03-13 | 9.7 | 9.8 | 9.5 | 9.74 | +0.41% | 59,103 | 56,873,899 |
| 2025-03-12 | 9.72 | 9.84 | 9.62 | 9.7 | -0.1% | 68,541 | 66,648,907 |
| 2025-03-11 | 9.58 | 9.71 | 9.47 | 9.71 | +0.21% | 54,130 | 52,182,576 |
| 2025-03-10 | 9.41 | 9.76 | 9.39 | 9.69 | +2.98% | 86,243 | 82,774,499 |
| 2025-03-07 | 9.48 | 9.62 | 9.35 | 9.41 | -1.47% | 59,191 | 56,003,516 |
| 2025-03-06 | 9.65 | 9.66 | 9.5 | 9.55 | -0.93% | 74,740 | 71,481,983 |
| 2025-03-05 | 9.58 | 9.65 | 9.41 | 9.64 | +0.63% | 72,068 | 68,689,050 |
| 2025-03-04 | 9.4 | 9.59 | 9.35 | 9.58 | +2.46% | 107,121 | 101,726,319 |
| 2025-03-03 | 9.19 | 9.47 | 9.16 | 9.35 | +1.74% | 60,980 | 56,929,961 |
| 2025-02-28 | 9.39 | 9.52 | 9.19 | 9.19 | -2.55% | 61,564 | 57,653,144 |
| 2025-02-27 | 9.54 | 9.65 | 9.2 | 9.43 | -0.11% | 67,810 | 63,796,404 |
| 2025-02-26 | 9.12 | 9.5 | 9.12 | 9.44 | +3.74% | 87,817 | 82,469,692 |
| 2025-02-25 | 9.18 | 9.26 | 9.08 | 9.1 | -2.05% | 40,172 | 36,835,434 |
| 2025-02-24 | 9.2 | 9.3 | 9.07 | 9.29 | +0.87% | 50,713 | 46,731,520 |
| 2025-02-21 | 9.41 | 9.43 | 9.15 | 9.21 | -2.23% | 67,732 | 62,431,933 |
| 2025-02-20 | 9.3 | 9.42 | 9.24 | 9.42 | +1.07% | 50,354 | 47,155,265 |
| 2025-02-19 | 9.17 | 9.32 | 9.11 | 9.32 | +1.41% | 41,959 | 38,674,491 |
| 2025-02-18 | 9.41 | 9.41 | 9.17 | 9.19 | -2.34% | 47,301 | 43,824,064 |
| 2025-02-17 | 9.25 | 9.49 | 9.21 | 9.41 | +1.51% | 60,870 | 56,796,406 |
| 2025-02-14 | 9.25 | 9.32 | 9.16 | 9.27 | +0.22% | 43,204 | 39,948,998 |
| 2025-02-13 | 9.54 | 9.59 | 9.25 | 9.25 | -2.43% | 65,343 | 60,955,834 |
| 2025-02-12 | 9.42 | 9.66 | 9.38 | 9.48 | -0.42% | 95,497 | 90,807,484 |
| 2025-02-11 | 9.28 | 9.88 | 9.15 | 9.52 | +3.59% | 157,469 | 150,498,457 |
| 2025-02-10 | 9.11 | 9.2 | 9.05 | 9.19 | +0.88% | 48,798 | 44,531,109 |
| 2025-02-07 | 9.03 | 9.24 | 9 | 9.11 | +1.33% | 66,486 | 60,545,511 |
| 2025-02-06 | 8.88 | 8.99 | 8.82 | 8.99 | +1.24% | 35,025 | 31,229,075 |
| 2025-02-05 | 8.99 | 9.04 | 8.84 | 8.88 | -1.22% | 40,513 | 36,093,107 |
| 2025-01-27 | 9.13 | 9.28 | 8.99 | 8.99 | -0.88% | 40,833 | 37,296,874 |
| 2025-01-24 | 9.07 | 9.14 | 8.89 | 9.07 | -0.22% | 44,021 | 39,630,885 |
| 2025-01-23 | 9.13 | 9.34 | 9.06 | 9.09 | +0.44% | 60,618 | 55,571,737 |
| 2025-01-22 | 9.13 | 9.17 | 8.99 | 9.05 | -0.98% | 40,968 | 37,224,608 |
| 2025-01-21 | 9.29 | 9.33 | 9.05 | 9.14 | -1.61% | 53,703 | 49,133,786 |
| 2025-01-20 | 9.21 | 9.38 | 9.1 | 9.29 | +1.31% | 71,346 | 66,087,557 |
| 2025-01-17 | 9.31 | 9.31 | 9.09 | 9.17 | -1.61% | 65,556 | 60,176,439 |
| 2025-01-16 | 9.09 | 9.6 | 9.05 | 9.32 | +3.56% | 102,167 | 94,723,107 |
| 2025-01-15 | 9.05 | 9.19 | 8.96 | 9 | -0.66% | 59,639 | 53,904,561 |
| 2025-01-14 | 8.86 | 9.1 | 8.82 | 9.06 | +1.91% | 71,327 | 64,155,332 |
| 2025-01-13 | 8.78 | 8.89 | 8.48 | 8.89 | 0% | 56,375 | 49,077,481 |
| 2025-01-10 | 9.15 | 9.43 | 8.89 | 8.89 | -3.79% | 76,568 | 69,830,938 |
| 2025-01-09 | 9.4 | 9.43 | 9.15 | 9.24 | -2.22% | 77,344 | 71,670,981 |
| 2025-01-08 | 9.39 | 9.6 | 9.14 | 9.45 | -0.74% | 119,380 | 111,799,022 |
| 2025-01-07 | 9.23 | 9.61 | 9.17 | 9.52 | +2.59% | 174,056 | 163,474,242 |
| 2025-01-06 | 8.75 | 9.35 | 8.43 | 9.28 | +4.86% | 157,598 | 142,448,045 |
| 2025-01-03 | 8.73 | 9.17 | 8.42 | 8.85 | +2.31% | 115,905 | 102,494,827 |
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：