股票概览
9.09
-0.22%
-0.02
9.01
开盘价
9.11
最高价
8.86
最低价
7,546
成交量
数据更新至: 2025-03-25
技术指标
9.40
MA5 (5日均线)
9.56
MA10 (10日均线)
9.59
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 | 9.11 | 8.86 | 9.09 | -0.22% | 7,546 | 6,777,656 |
| 2025-03-24 | 9.42 | 9.46 | 8.82 | 9.11 | -3.29% | 19,185 | 17,493,616 |
| 2025-03-21 | 9.66 | 9.67 | 9.4 | 9.42 | -2.79% | 13,953 | 13,241,270 |
| 2025-03-20 | 9.71 | 9.85 | 9.53 | 9.69 | +0.21% | 15,097 | 14,616,314 |
| 2025-03-19 | 9.82 | 9.83 | 9.61 | 9.67 | -1.33% | 10,160 | 9,836,935 |
| 2025-03-18 | 9.78 | 9.87 | 9.72 | 9.8 | +0.82% | 11,153 | 10,943,711 |
| 2025-03-17 | 9.85 | 9.97 | 9.68 | 9.72 | -0.82% | 9,624 | 9,405,501 |
| 2025-03-14 | 9.63 | 9.82 | 9.43 | 9.8 | +2.3% | 16,195 | 15,645,766 |
| 2025-03-13 | 9.73 | 9.78 | 9.41 | 9.58 | -1.24% | 13,184 | 12,580,947 |
| 2025-03-12 | 9.82 | 9.87 | 9.68 | 9.7 | -1.32% | 13,107 | 12,788,265 |
| 2025-03-11 | 9.67 | 9.84 | 9.59 | 9.83 | +0.2% | 11,521 | 11,207,853 |
| 2025-03-10 | 9.79 | 9.97 | 9.75 | 9.81 | -0.91% | 20,950 | 20,591,226 |
| 2025-03-07 | 9.83 | 10 | 9.57 | 9.9 | +0.71% | 34,246 | 33,474,375 |
| 2025-03-06 | 9.48 | 9.83 | 9.36 | 9.83 | +4.13% | 21,660 | 20,917,363 |
| 2025-03-05 | 9.29 | 9.58 | 9.29 | 9.44 | -1.05% | 11,603 | 10,912,688 |
| 2025-03-04 | 9.25 | 9.55 | 9.23 | 9.54 | +2.58% | 9,094 | 8,578,933 |
| 2025-03-03 | 9.24 | 9.65 | 9.24 | 9.3 | +0.11% | 13,050 | 12,307,400 |
| 2025-02-28 | 9.61 | 9.65 | 9.27 | 9.29 | -3.43% | 10,844 | 10,169,083 |
| 2025-02-27 | 9.63 | 9.75 | 9.4 | 9.62 | -0.31% | 10,814 | 10,314,833 |
| 2025-02-26 | 9.6 | 9.82 | 9.5 | 9.65 | +1.05% | 11,749 | 11,340,059 |
| 2025-02-25 | 9.54 | 9.56 | 9.4 | 9.55 | +0.63% | 11,481 | 10,876,803 |
| 2025-02-24 | 9.54 | 9.64 | 9.27 | 9.49 | +0.11% | 15,386 | 14,595,570 |
| 2025-02-21 | 9.46 | 9.51 | 9.29 | 9.48 | +0.21% | 12,853 | 12,109,803 |
| 2025-02-20 | 9.28 | 9.51 | 9.28 | 9.46 | +1.61% | 10,537 | 9,920,285 |
| 2025-02-19 | 9.02 | 9.32 | 9.01 | 9.31 | +3.22% | 10,774 | 9,966,660 |
| 2025-02-18 | 9.39 | 9.45 | 8.94 | 9.02 | -3.63% | 10,473 | 9,580,575 |
| 2025-02-17 | 9.12 | 9.43 | 9.12 | 9.36 | +3.2% | 13,009 | 12,139,471 |
| 2025-02-14 | 9.08 | 9.27 | 9 | 9.07 | -0.44% | 9,743 | 8,923,666 |
| 2025-02-13 | 9.26 | 9.4 | 9.08 | 9.11 | -2.25% | 10,211 | 9,381,514 |
| 2025-02-12 | 9.25 | 9.41 | 9.2 | 9.32 | +0.76% | 9,406 | 8,738,298 |
| 2025-02-11 | 9.43 | 9.44 | 9.19 | 9.25 | -1.39% | 11,034 | 10,220,389 |
| 2025-02-10 | 9.08 | 9.43 | 9.08 | 9.38 | +3.42% | 14,931 | 13,818,729 |
| 2025-02-07 | 9.18 | 9.32 | 8.98 | 9.07 | -0.44% | 11,947 | 10,940,672 |
| 2025-02-06 | 9.02 | 9.19 | 8.9 | 9.11 | +1.11% | 11,271 | 10,236,593 |
| 2025-02-05 | 8.84 | 9.07 | 8.77 | 9.01 | +2.85% | 12,087 | 10,845,385 |
| 2025-01-27 | 8.83 | 9.04 | 8.7 | 8.76 | -1.13% | 13,822 | 12,257,020 |
| 2025-01-24 | 8.68 | 8.9 | 8.58 | 8.86 | +2.07% | 12,951 | 11,292,671 |
| 2025-01-23 | 8.83 | 8.95 | 8.64 | 8.68 | -1.59% | 15,500 | 13,618,647 |
| 2025-01-22 | 8.94 | 8.95 | 8.7 | 8.82 | -1.78% | 19,678 | 17,314,481 |
| 2025-01-21 | 8.89 | 9.03 | 8.69 | 8.98 | +1.47% | 15,442 | 13,687,856 |
| 2025-01-20 | 8.54 | 8.9 | 8.5 | 8.85 | +2.91% | 13,767 | 12,055,962 |
| 2025-01-17 | 8.64 | 8.7 | 8.42 | 8.6 | 0% | 7,800 | 6,669,346 |
| 2025-01-16 | 8.68 | 8.99 | 8.55 | 8.6 | -0.81% | 14,175 | 12,366,932 |
| 2025-01-15 | 8.69 | 8.74 | 8.51 | 8.67 | 0% | 7,684 | 6,617,613 |
| 2025-01-14 | 8.18 | 8.73 | 8.18 | 8.67 | +7.04% | 16,738 | 14,298,649 |
| 2025-01-13 | 8 | 8.22 | 7.69 | 8.1 | +0.5% | 8,302 | 6,618,269 |
| 2025-01-10 | 8.35 | 8.47 | 8.05 | 8.06 | -2.89% | 9,270 | 7,660,217 |
| 2025-01-09 | 8.44 | 8.48 | 8.27 | 8.3 | -2.12% | 8,337 | 6,972,809 |
| 2025-01-08 | 8.38 | 8.59 | 8 | 8.48 | +0.95% | 14,478 | 12,034,581 |
| 2025-01-07 | 8.18 | 8.42 | 8.13 | 8.4 | +2.82% | 9,203 | 7,652,753 |
| 2025-01-06 | 8.08 | 8.34 | 7.73 | 8.17 | +0.62% | 12,928 | 10,514,044 |
| 2025-01-03 | 8.53 | 8.62 | 8.1 | 8.12 | -5.36% | 12,719 | 10,597,903 |
| 2025-01-02 | 8.74 | 9.03 | 8.43 | 8.58 | -1.94% | 14,593 | 12,762,778 |
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：