股票概览
11.22
+2.09%
+0.23
10.55
开盘价
11.74
最高价
10.55
最低价
707,023
成交量
数据更新至: 2025-03-25
技术指标
10.16
MA5 (5日均线)
9.58
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 | 10.55 | 11.74 | 10.55 | 11.22 | +2.09% | 707,023 | 798,603,216 |
| 2025-03-24 | 10.45 | 10.99 | 10.12 | 10.99 | +9.24% | 952,840 | 1,003,251,143 |
| 2025-03-21 | 9.43 | 11 | 9.43 | 10.06 | +6.46% | 852,913 | 870,031,475 |
| 2025-03-20 | 9.04 | 9.6 | 8.97 | 9.45 | +4.07% | 387,965 | 364,092,740 |
| 2025-03-19 | 9.19 | 9.26 | 9.02 | 9.08 | -1.3% | 206,716 | 188,622,758 |
| 2025-03-18 | 9.1 | 9.41 | 9.07 | 9.2 | +0.66% | 306,841 | 283,679,299 |
| 2025-03-17 | 9.02 | 9.44 | 8.94 | 9.14 | +2.24% | 358,711 | 329,526,010 |
| 2025-03-14 | 8.9 | 8.98 | 8.74 | 8.94 | +0.68% | 169,173 | 150,862,374 |
| 2025-03-13 | 8.84 | 9 | 8.65 | 8.88 | +0.11% | 159,205 | 140,343,770 |
| 2025-03-12 | 8.86 | 9.02 | 8.79 | 8.87 | +0.91% | 185,958 | 165,684,465 |
| 2025-03-11 | 8.61 | 8.79 | 8.53 | 8.79 | +0.8% | 124,174 | 107,899,121 |
| 2025-03-10 | 8.68 | 8.81 | 8.63 | 8.72 | -0.34% | 131,645 | 114,692,469 |
| 2025-03-07 | 8.82 | 8.96 | 8.67 | 8.75 | -0.11% | 201,598 | 177,748,103 |
| 2025-03-06 | 8.78 | 8.84 | 8.69 | 8.76 | -0.34% | 162,957 | 142,573,715 |
| 2025-03-05 | 8.73 | 8.96 | 8.57 | 8.79 | +0.69% | 228,299 | 199,554,583 |
| 2025-03-04 | 8.35 | 8.79 | 8.3 | 8.73 | +4.55% | 197,612 | 170,631,003 |
| 2025-03-03 | 8.3 | 8.54 | 8.2 | 8.35 | +0.36% | 89,758 | 75,345,911 |
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：