股票概览
9.95
-0.8%
-0.08
10
开盘价
10.05
最高价
9.83
最低价
37,573
成交量
数据更新至: 2025-03-25
技术指标
9.99
MA5 (5日均线)
9.98
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 | 10.05 | 9.83 | 9.95 | -0.8% | 37,573 | 37,244,809 |
| 2025-03-24 | 9.95 | 10.05 | 9.7 | 10.03 | +0.8% | 79,516 | 78,918,398 |
| 2025-03-21 | 9.95 | 10.04 | 9.9 | 9.95 | -0.4% | 49,539 | 49,330,386 |
| 2025-03-20 | 10 | 10.07 | 9.96 | 9.99 | -0.6% | 37,540 | 37,557,863 |
| 2025-03-19 | 10.03 | 10.07 | 9.96 | 10.05 | +0.1% | 39,414 | 39,517,044 |
| 2025-03-18 | 9.98 | 10.04 | 9.95 | 10.04 | +0.4% | 41,873 | 41,874,444 |
| 2025-03-17 | 9.94 | 10.06 | 9.91 | 10 | +0.4% | 59,306 | 59,219,138 |
| 2025-03-14 | 9.85 | 9.98 | 9.82 | 9.96 | +0.81% | 64,862 | 64,279,365 |
| 2025-03-13 | 9.98 | 9.98 | 9.71 | 9.88 | -0.7% | 61,824 | 60,663,920 |
| 2025-03-12 | 10 | 10 | 9.88 | 9.95 | +0.1% | 43,727 | 43,469,950 |
| 2025-03-11 | 9.9 | 9.96 | 9.83 | 9.94 | 0% | 51,275 | 50,759,058 |
| 2025-03-10 | 10.08 | 10.09 | 9.91 | 9.94 | -1.88% | 64,928 | 64,688,429 |
| 2025-03-07 | 10.15 | 10.43 | 10.06 | 10.13 | +0.4% | 87,287 | 89,017,732 |
| 2025-03-06 | 9.98 | 10.18 | 9.94 | 10.09 | +1.2% | 75,584 | 76,262,782 |
| 2025-03-05 | 10.02 | 10.03 | 9.87 | 9.97 | -0.4% | 39,698 | 39,421,598 |
| 2025-03-04 | 9.87 | 10.02 | 9.85 | 10.01 | +0.81% | 37,039 | 36,883,101 |
| 2025-03-03 | 10.02 | 10.03 | 9.88 | 9.93 | 0% | 61,973 | 61,670,093 |
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：