股票概览
8.92
-0.67%
-0.06
9.01
开盘价
9.08
最高价
8.7
最低价
37,670
成交量
数据更新至: 2025-03-25
技术指标
9.28
MA5 (5日均线)
9.33
MA10 (10日均线)
9.22
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 | 9.01 | 9.08 | 8.7 | 8.92 | -0.67% | 37,670 | 33,397,829 |
| 2025-03-24 | 9.3 | 9.54 | 8.91 | 8.98 | -4.97% | 68,152 | 62,440,847 |
| 2025-03-21 | 9.5 | 9.59 | 9.36 | 9.45 | -0.53% | 17,964 | 17,011,155 |
| 2025-03-20 | 9.48 | 9.62 | 9.46 | 9.5 | -0.42% | 10,460 | 9,958,692 |
| 2025-03-19 | 9.57 | 9.71 | 9.47 | 9.54 | -0.31% | 20,854 | 19,941,233 |
| 2025-03-18 | 9.58 | 9.6 | 9.45 | 9.57 | +0.21% | 13,937 | 13,267,524 |
| 2025-03-17 | 9.45 | 9.66 | 9.37 | 9.55 | +1.92% | 20,864 | 19,851,053 |
| 2025-03-14 | 9.19 | 9.41 | 9.08 | 9.37 | +1.63% | 19,464 | 18,061,021 |
| 2025-03-13 | 9.21 | 9.25 | 9.04 | 9.22 | +0.22% | 18,663 | 17,033,816 |
| 2025-03-12 | 9.34 | 9.46 | 9.13 | 9.2 | -1.5% | 22,192 | 20,487,515 |
| 2025-03-11 | 9.28 | 9.36 | 9.14 | 9.34 | +0.65% | 14,519 | 13,421,633 |
| 2025-03-10 | 9.14 | 9.37 | 9.14 | 9.28 | +1.31% | 16,575 | 15,391,271 |
| 2025-03-07 | 9.2 | 9.24 | 9.08 | 9.16 | -0.97% | 12,477 | 11,400,820 |
| 2025-03-06 | 9.05 | 9.25 | 8.78 | 9.25 | +2.21% | 20,039 | 18,316,738 |
| 2025-03-05 | 9.18 | 9.18 | 8.98 | 9.05 | -1.52% | 12,599 | 11,398,647 |
| 2025-03-04 | 8.89 | 9.23 | 8.79 | 9.19 | +3.49% | 23,396 | 21,136,441 |
| 2025-03-03 | 8.99 | 9.14 | 8.81 | 8.88 | -1.22% | 33,554 | 30,125,258 |
| 2025-02-28 | 9.01 | 9.04 | 8.83 | 8.99 | -0.11% | 33,561 | 30,010,549 |
| 2025-02-27 | 9.04 | 9.09 | 8.85 | 9 | +0.22% | 14,383 | 12,897,786 |
| 2025-02-26 | 8.88 | 9.02 | 8.82 | 8.98 | +1.35% | 17,951 | 16,089,614 |
| 2025-02-25 | 9.08 | 9.15 | 8.81 | 8.86 | -3.38% | 27,132 | 24,188,096 |
| 2025-02-24 | 9.05 | 9.18 | 9 | 9.17 | +0.88% | 16,614 | 15,101,834 |
| 2025-02-21 | 9.18 | 9.2 | 8.96 | 9.09 | -0.87% | 18,105 | 16,360,751 |
| 2025-02-20 | 9.29 | 9.29 | 9.11 | 9.17 | -0.43% | 9,743 | 8,921,956 |
| 2025-02-19 | 9.13 | 9.32 | 9.04 | 9.21 | +1.54% | 16,426 | 15,161,787 |
| 2025-02-18 | 9.2 | 9.32 | 9.02 | 9.07 | -2.26% | 14,913 | 13,677,858 |
| 2025-02-17 | 9.05 | 9.37 | 9.05 | 9.28 | +1.98% | 20,096 | 18,583,617 |
| 2025-02-14 | 9.01 | 9.2 | 9 | 9.1 | +0.11% | 21,162 | 19,225,455 |
| 2025-02-13 | 9.35 | 9.38 | 9.08 | 9.09 | -1.84% | 16,299 | 14,948,022 |
| 2025-02-12 | 9.19 | 9.39 | 9.1 | 9.26 | +0.65% | 16,335 | 15,134,611 |
| 2025-02-11 | 9.24 | 9.29 | 9.1 | 9.2 | -0.97% | 11,951 | 10,954,622 |
| 2025-02-10 | 9.11 | 9.29 | 9.06 | 9.29 | +1.86% | 14,714 | 13,496,540 |
| 2025-02-07 | 9 | 9.2 | 8.97 | 9.12 | +1.45% | 17,526 | 15,975,197 |
| 2025-02-06 | 8.98 | 8.99 | 8.82 | 8.99 | +0.67% | 20,795 | 18,538,472 |
| 2025-02-05 | 8.96 | 9.09 | 8.86 | 8.93 | -0.89% | 19,732 | 17,689,967 |
| 2025-01-27 | 8.98 | 9.19 | 8.92 | 9.01 | +1.24% | 23,701 | 21,464,287 |
| 2025-01-24 | 8.88 | 8.96 | 8.73 | 8.9 | +0.68% | 18,295 | 16,215,529 |
| 2025-01-23 | 8.76 | 8.98 | 8.76 | 8.84 | +1.38% | 15,797 | 14,056,476 |
| 2025-01-22 | 8.89 | 8.89 | 8.67 | 8.72 | -1.36% | 13,883 | 12,174,666 |
| 2025-01-21 | 9.05 | 9.11 | 8.76 | 8.84 | -1.23% | 18,382 | 16,282,084 |
| 2025-01-20 | 8.81 | 9.11 | 8.8 | 8.95 | +1.7% | 21,176 | 19,017,312 |
| 2025-01-17 | 8.75 | 8.8 | 8.65 | 8.8 | +0.57% | 14,191 | 12,412,441 |
| 2025-01-16 | 8.76 | 8.96 | 8.71 | 8.75 | -0.11% | 11,920 | 10,523,137 |
| 2025-01-15 | 8.77 | 8.87 | 8.67 | 8.76 | -0.11% | 12,105 | 10,602,899 |
| 2025-01-14 | 8.33 | 8.85 | 8.25 | 8.77 | +5.03% | 18,022 | 15,546,933 |
| 2025-01-13 | 8.3 | 8.47 | 8.1 | 8.35 | -1.07% | 15,434 | 12,825,713 |
| 2025-01-10 | 8.68 | 8.77 | 8.37 | 8.44 | -2.88% | 12,282 | 10,550,010 |
| 2025-01-09 | 8.72 | 8.93 | 8.62 | 8.69 | -0.57% | 11,221 | 9,817,198 |
| 2025-01-08 | 8.69 | 8.81 | 8.47 | 8.74 | +0.23% | 14,171 | 12,293,560 |
| 2025-01-07 | 8.49 | 8.76 | 8.46 | 8.72 | +2.59% | 14,361 | 12,410,356 |
| 2025-01-06 | 8.4 | 8.61 | 8.18 | 8.5 | -1.05% | 20,800 | 17,520,235 |
| 2025-01-03 | 8.82 | 8.91 | 8.45 | 8.59 | -3.16% | 23,349 | 20,321,572 |
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：