股票概览
11.94
+20%
+1.99
9.91
开盘价
11.94
最高价
9.87
最低价
283,929
成交量
数据更新至: 2025-03-25
技术指标
10.41
MA5 (5日均线)
10.02
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 | 9.91 | 11.94 | 9.87 | 11.94 | +20% | 283,929 | 322,528,627 |
| 2025-03-24 | 10.22 | 10.4 | 9.6 | 9.95 | -4.33% | 238,848 | 238,467,504 |
| 2025-03-21 | 9.76 | 10.4 | 9.65 | 10.4 | +4.42% | 333,806 | 337,372,393 |
| 2025-03-20 | 9.8 | 10.03 | 9.75 | 9.96 | +1.74% | 109,010 | 108,093,929 |
| 2025-03-19 | 9.85 | 9.88 | 9.72 | 9.79 | -0.81% | 73,689 | 72,133,309 |
| 2025-03-18 | 9.7 | 9.89 | 9.67 | 9.87 | +1.75% | 102,553 | 100,588,661 |
| 2025-03-17 | 9.7 | 9.77 | 9.55 | 9.7 | 0% | 93,514 | 90,474,095 |
| 2025-03-14 | 9.4 | 9.8 | 9.4 | 9.7 | +3.63% | 168,987 | 163,209,000 |
| 2025-03-13 | 9.55 | 9.56 | 9.2 | 9.36 | -1.68% | 66,035 | 61,617,494 |
| 2025-03-12 | 9.6 | 9.68 | 9.5 | 9.52 | -0.83% | 50,132 | 47,924,845 |
| 2025-03-11 | 9.51 | 9.62 | 9.44 | 9.6 | -0.1% | 56,092 | 53,538,537 |
| 2025-03-10 | 9.66 | 9.73 | 9.55 | 9.61 | -0.31% | 59,287 | 57,023,780 |
| 2025-03-07 | 9.53 | 9.73 | 9.52 | 9.64 | +0.63% | 80,836 | 77,936,856 |
| 2025-03-06 | 9.59 | 9.62 | 9.51 | 9.58 | +0.21% | 67,114 | 64,095,575 |
| 2025-03-05 | 9.48 | 9.58 | 9.39 | 9.56 | +0.31% | 51,834 | 49,213,738 |
| 2025-03-04 | 9.21 | 9.58 | 9.21 | 9.53 | +2.03% | 74,784 | 70,829,477 |
| 2025-03-03 | 9.19 | 9.49 | 9.19 | 9.34 | +2.08% | 67,358 | 63,055,677 |
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：