股票概览
9.32
-0.43%
-0.04
9.29
开盘价
9.42
最高价
9.1
最低价
33,622
成交量
数据更新至: 2025-03-25
技术指标
9.52
MA5 (5日均线)
9.54
MA10 (10日均线)
9.33
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 | 9.29 | 9.42 | 9.1 | 9.32 | -0.43% | 33,622 | 31,012,546 |
| 2025-03-24 | 9.26 | 9.49 | 9 | 9.36 | +0.43% | 60,455 | 55,800,219 |
| 2025-03-21 | 9.68 | 9.68 | 9.29 | 9.32 | -3.52% | 63,960 | 60,204,787 |
| 2025-03-20 | 9.9 | 10.15 | 9.57 | 9.66 | -2.72% | 103,118 | 100,179,597 |
| 2025-03-19 | 9.9 | 10.49 | 9.89 | 9.93 | -0.8% | 108,172 | 110,069,592 |
| 2025-03-18 | 9.65 | 10.23 | 9.55 | 10.01 | +3.95% | 112,904 | 112,469,583 |
| 2025-03-17 | 9.72 | 9.85 | 9.39 | 9.63 | +0.1% | 79,017 | 76,269,876 |
| 2025-03-14 | 9.1 | 9.78 | 9.07 | 9.62 | +5.71% | 113,434 | 108,244,949 |
| 2025-03-13 | 9.4 | 9.44 | 9 | 9.1 | -3.29% | 73,625 | 67,508,509 |
| 2025-03-12 | 9.6 | 9.78 | 9.38 | 9.41 | -2.99% | 70,411 | 66,901,891 |
| 2025-03-11 | 9.4 | 9.77 | 9.38 | 9.7 | +1.68% | 75,352 | 72,097,425 |
| 2025-03-10 | 9.66 | 9.9 | 9.3 | 9.54 | -3.44% | 129,712 | 123,355,267 |
| 2025-03-07 | 10.14 | 10.47 | 9.75 | 9.88 | -3.14% | 123,677 | 123,422,770 |
| 2025-03-06 | 9.47 | 10.5 | 9.38 | 10.2 | +7.37% | 191,250 | 191,119,109 |
| 2025-03-05 | 9.06 | 9.86 | 9.06 | 9.5 | +1.6% | 134,462 | 128,339,034 |
| 2025-03-04 | 8.46 | 9.4 | 8.42 | 9.35 | +11.31% | 179,249 | 162,452,158 |
| 2025-03-03 | 8.24 | 8.54 | 8.2 | 8.4 | +1.94% | 67,603 | 56,755,207 |
| 2025-02-28 | 8.2 | 8.36 | 8.1 | 8.24 | 0% | 61,199 | 50,212,436 |
| 2025-02-27 | 8.22 | 8.26 | 8.1 | 8.24 | +0.12% | 38,937 | 31,823,492 |
| 2025-02-26 | 7.99 | 8.28 | 7.92 | 8.23 | +3.39% | 62,274 | 50,574,835 |
| 2025-02-25 | 8 | 8.11 | 7.9 | 7.96 | -1.85% | 60,287 | 48,194,520 |
| 2025-02-24 | 8.24 | 8.24 | 8.03 | 8.11 | -0.86% | 37,553 | 30,457,206 |
| 2025-02-21 | 8.08 | 8.22 | 7.96 | 8.18 | +1.24% | 46,645 | 37,833,436 |
| 2025-02-20 | 8.03 | 8.18 | 8.01 | 8.08 | +0.75% | 33,487 | 27,087,732 |
| 2025-02-19 | 7.94 | 8.07 | 7.88 | 8.02 | +0.88% | 41,586 | 33,196,910 |
| 2025-02-18 | 7.96 | 8.23 | 7.85 | 7.95 | -0.13% | 70,578 | 56,881,060 |
| 2025-02-17 | 7.93 | 8.14 | 7.93 | 7.96 | +0.25% | 45,952 | 36,902,251 |
| 2025-02-14 | 7.82 | 8.11 | 7.79 | 7.94 | +1.53% | 44,719 | 35,710,525 |
| 2025-02-13 | 7.81 | 7.95 | 7.76 | 7.82 | 0% | 43,313 | 34,020,207 |
| 2025-02-12 | 7.86 | 7.87 | 7.73 | 7.82 | +0.26% | 33,455 | 26,114,056 |
| 2025-02-11 | 7.9 | 7.9 | 7.72 | 7.8 | -1.14% | 39,623 | 30,826,489 |
| 2025-02-10 | 7.54 | 7.9 | 7.51 | 7.89 | +4.64% | 74,440 | 57,659,334 |
| 2025-02-07 | 7.43 | 7.59 | 7.42 | 7.54 | +1.62% | 48,192 | 36,255,789 |
| 2025-02-06 | 7.39 | 7.46 | 7.34 | 7.42 | +0.13% | 35,394 | 26,191,878 |
| 2025-02-05 | 7.28 | 7.44 | 7.28 | 7.41 | +1.79% | 25,078 | 18,483,720 |
| 2025-01-27 | 7.29 | 7.41 | 7.26 | 7.28 | +0.28% | 27,918 | 20,428,229 |
| 2025-01-24 | 7.2 | 7.26 | 7.1 | 7.26 | +1.26% | 33,455 | 24,055,563 |
| 2025-01-23 | 7.16 | 7.38 | 7.16 | 7.17 | +0.84% | 49,777 | 36,236,103 |
| 2025-01-22 | 7.2 | 7.22 | 7.08 | 7.11 | -1.8% | 27,326 | 19,494,083 |
| 2025-01-21 | 7.39 | 7.4 | 7.14 | 7.24 | -1.36% | 35,835 | 25,886,217 |
| 2025-01-20 | 7.4 | 7.46 | 7.24 | 7.34 | -0.41% | 31,866 | 23,455,288 |
| 2025-01-17 | 7.44 | 7.45 | 7.27 | 7.37 | -0.67% | 28,870 | 21,257,003 |
| 2025-01-16 | 7.5 | 7.54 | 7.37 | 7.42 | +0.27% | 21,247 | 15,812,232 |
| 2025-01-15 | 7.44 | 7.51 | 7.38 | 7.4 | -0.8% | 26,345 | 19,584,261 |
| 2025-01-14 | 7.15 | 7.46 | 7.15 | 7.46 | +3.32% | 37,374 | 27,508,670 |
| 2025-01-13 | 7.1 | 7.22 | 7.02 | 7.22 | +0.7% | 25,576 | 18,265,720 |
| 2025-01-10 | 7.39 | 7.4 | 7.15 | 7.17 | -3.37% | 42,245 | 30,589,042 |
| 2025-01-09 | 7.4 | 7.51 | 7.38 | 7.42 | -0.27% | 27,912 | 20,760,435 |
| 2025-01-08 | 7.56 | 7.7 | 7.17 | 7.44 | -1.72% | 58,858 | 43,747,115 |
| 2025-01-07 | 7.5 | 7.57 | 7.34 | 7.57 | +1.88% | 39,506 | 29,512,686 |
| 2025-01-06 | 7.46 | 7.7 | 7.31 | 7.43 | -1.2% | 66,398 | 49,785,059 |
| 2025-01-03 | 7.77 | 7.77 | 7.47 | 7.52 | -2.08% | 52,114 | 39,748,187 |
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：