股票概览
10.23
+2.2%
+0.22
9.98
开盘价
10.3
最高价
9.96
最低价
36,801
成交量
数据更新至: 2025-03-25
技术指标
10.44
MA5 (5日均线)
10.67
MA10 (10日均线)
N/A
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 | 9.98 | 10.3 | 9.96 | 10.23 | +2.2% | 36,801 | 37,139,767 |
| 2025-03-24 | 10.43 | 10.5 | 9.8 | 10.01 | -4.3% | 64,872 | 65,296,057 |
| 2025-03-21 | 10.65 | 10.65 | 10.44 | 10.46 | -2.06% | 46,561 | 49,026,906 |
| 2025-03-20 | 10.8 | 10.86 | 10.62 | 10.68 | -1.11% | 46,575 | 50,084,629 |
| 2025-03-19 | 10.9 | 10.96 | 10.76 | 10.8 | -0.92% | 44,000 | 47,545,274 |
| 2025-03-18 | 10.83 | 11.07 | 10.82 | 10.9 | +0.93% | 77,992 | 85,288,850 |
| 2025-03-17 | 10.77 | 10.95 | 10.63 | 10.8 | -0.18% | 56,934 | 61,554,598 |
| 2025-03-14 | 10.73 | 10.99 | 10.67 | 10.82 | +0.19% | 65,457 | 70,644,858 |
| 2025-03-13 | 11.16 | 11.16 | 10.66 | 10.8 | -3.23% | 110,100 | 119,277,346 |
| 2025-03-12 | 11.23 | 11.35 | 11.15 | 11.16 | -1.24% | 55,552 | 62,449,794 |
| 2025-03-11 | 11.5 | 11.5 | 11.12 | 11.3 | -2.16% | 72,746 | 82,040,570 |
| 2025-03-10 | 11.19 | 11.65 | 11.19 | 11.55 | +0.96% | 93,355 | 106,942,154 |
| 2025-03-07 | 11.95 | 12.23 | 11.4 | 11.44 | -1.46% | 139,357 | 164,945,884 |
| 2025-03-06 | 11.54 | 11.8 | 11.36 | 11.61 | +0.26% | 112,379 | 130,400,972 |
| 2025-03-05 | 11.6 | 11.7 | 11.31 | 11.58 | -1.78% | 99,125 | 113,721,963 |
| 2025-03-04 | 11.99 | 11.99 | 11.45 | 11.79 | -3.6% | 190,611 | 222,380,060 |
| 2025-03-03 | 11.33 | 12.23 | 11.33 | 12.23 | +9.98% | 139,905 | 167,800,113 |
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：