股票概览
9.99
+1.01%
+0.1
9.91
开盘价
10.05
最高价
9.83
最低价
126,360
成交量
数据更新至: 2025-03-25
技术指标
10.00
MA5 (5日均线)
10.23
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 | 10.05 | 9.83 | 9.99 | +1.01% | 126,360 | 125,504,643 |
| 2025-03-24 | 10 | 10 | 9.7 | 9.89 | -1.3% | 222,340 | 218,648,928 |
| 2025-03-21 | 9.96 | 10.24 | 9.91 | 10.02 | 0% | 263,757 | 265,613,713 |
| 2025-03-20 | 10.1 | 10.16 | 9.97 | 10.02 | -0.5% | 177,956 | 178,892,999 |
| 2025-03-19 | 10.21 | 10.22 | 10.04 | 10.07 | -1.76% | 245,097 | 247,632,356 |
| 2025-03-18 | 10.4 | 10.44 | 10.22 | 10.25 | -0.87% | 219,038 | 225,261,094 |
| 2025-03-17 | 10.48 | 10.55 | 10.33 | 10.34 | -1.24% | 234,852 | 243,889,989 |
| 2025-03-14 | 10.41 | 10.47 | 10.23 | 10.47 | +0.58% | 284,370 | 295,506,229 |
| 2025-03-13 | 10.7 | 10.7 | 10.34 | 10.41 | -3.7% | 422,528 | 442,747,661 |
| 2025-03-12 | 10.68 | 10.96 | 10.6 | 10.81 | +1.41% | 592,257 | 641,147,234 |
| 2025-03-11 | 10.35 | 10.9 | 10.35 | 10.66 | +1.52% | 653,160 | 695,801,656 |
| 2025-03-10 | 10.5 | 10.65 | 10.33 | 10.5 | -0.38% | 558,262 | 583,308,788 |
| 2025-03-07 | 10.61 | 10.95 | 10.32 | 10.54 | +1.84% | 1,208,952 | 1,286,594,622 |
| 2025-03-06 | 9.46 | 10.35 | 9.44 | 10.35 | +9.99% | 658,367 | 667,081,848 |
| 2025-03-05 | 9.52 | 9.55 | 9.29 | 9.41 | -1.05% | 217,817 | 203,957,909 |
| 2025-03-04 | 9.47 | 9.53 | 9.42 | 9.51 | +0.11% | 151,787 | 143,774,818 |
| 2025-03-03 | 9.52 | 9.68 | 9.45 | 9.5 | -0.84% | 177,572 | 169,987,967 |
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：