股票概览
10.06
-0.3%
-0.03
10.1
开盘价
10.15
最高价
9.97
最低价
63,514
成交量
数据更新至: 2025-03-25
技术指标
9.94
MA5 (5日均线)
9.82
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 | 10.1 | 10.15 | 9.97 | 10.06 | -0.3% | 63,514 | 63,978,389 |
| 2025-03-24 | 10.03 | 10.27 | 9.99 | 10.09 | +0.6% | 148,561 | 150,319,664 |
| 2025-03-21 | 9.73 | 10.13 | 9.71 | 10.03 | +3.08% | 215,574 | 213,296,279 |
| 2025-03-20 | 9.76 | 9.92 | 9.71 | 9.73 | -0.51% | 120,421 | 117,900,516 |
| 2025-03-19 | 9.64 | 9.8 | 9.61 | 9.78 | +1.45% | 123,021 | 119,713,155 |
| 2025-03-18 | 9.65 | 9.68 | 9.58 | 9.64 | -0.21% | 94,958 | 91,391,511 |
| 2025-03-17 | 9.72 | 9.75 | 9.65 | 9.66 | -0.62% | 95,841 | 92,766,746 |
| 2025-03-14 | 9.73 | 9.82 | 9.68 | 9.72 | -0.21% | 132,892 | 129,246,156 |
| 2025-03-13 | 9.7 | 9.82 | 9.68 | 9.74 | +0.1% | 93,810 | 91,588,714 |
| 2025-03-12 | 9.71 | 9.74 | 9.6 | 9.73 | +0.31% | 95,911 | 92,721,086 |
| 2025-03-11 | 9.72 | 9.74 | 9.65 | 9.7 | -0.41% | 80,053 | 77,551,007 |
| 2025-03-10 | 9.79 | 9.83 | 9.7 | 9.74 | -0.51% | 88,095 | 85,909,482 |
| 2025-03-07 | 9.87 | 9.89 | 9.75 | 9.79 | -1.11% | 89,901 | 88,034,888 |
| 2025-03-06 | 10.05 | 10.1 | 9.81 | 9.9 | -1.79% | 159,893 | 158,265,547 |
| 2025-03-05 | 10.21 | 10.24 | 10.08 | 10.08 | -0.79% | 49,269 | 49,960,807 |
| 2025-03-04 | 10.06 | 10.21 | 9.98 | 10.16 | +1.2% | 84,129 | 85,194,535 |
| 2025-03-03 | 10.15 | 10.24 | 9.89 | 10.04 | -1.38% | 118,817 | 119,076,631 |
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：