股票概览
9.55
-4.6%
-0.46
9.85
开盘价
9.94
最高价
9.45
最低价
713,245
成交量
数据更新至: 2025-03-21
技术指标
10.34
MA5 (5日均线)
10.82
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 |
|---|---|---|---|---|---|---|---|
| 2025-03-21 | 9.85 | 9.94 | 9.45 | 9.55 | -4.6% | 713,245 | 689,814,062 |
| 2025-03-20 | 10.24 | 10.81 | 9.9 | 10.01 | -5.66% | 975,320 | 997,511,568 |
| 2025-03-19 | 10.51 | 10.89 | 10.3 | 10.61 | 0% | 872,724 | 925,099,089 |
| 2025-03-18 | 10.95 | 11.14 | 10.33 | 10.61 | -3.02% | 1,216,934 | 1,297,625,875 |
| 2025-03-17 | 11.9 | 12.45 | 10.93 | 10.94 | -7.91% | 1,777,512 | 2,050,987,777 |
| 2025-03-14 | 10.32 | 11.88 | 9.83 | 11.88 | +10% | 1,625,777 | 1,781,379,175 |
| 2025-03-13 | 11.38 | 11.67 | 10.41 | 10.8 | -6.01% | 1,450,851 | 1,581,058,905 |
| 2025-03-12 | 11.14 | 12.21 | 11.14 | 11.49 | +3.51% | 1,712,515 | 2,033,481,782 |
| 2025-03-11 | 11.5 | 11.95 | 10.73 | 11.1 | -0.89% | 1,317,941 | 1,478,382,251 |
| 2025-03-10 | 11.5 | 11.97 | 10.9 | 11.2 | -3.7% | 1,126,568 | 1,275,392,189 |
| 2025-03-07 | 11 | 11.78 | 10.8 | 11.63 | +8.19% | 1,698,243 | 1,934,983,824 |
| 2025-03-06 | 10.54 | 10.75 | 10.2 | 10.75 | +10.03% | 226,529 | 240,479,603 |
| 2025-03-05 | 9.46 | 9.77 | 9.45 | 9.77 | +10.02% | 1,070,282 | 1,040,341,526 |
| 2025-03-04 | 8.33 | 9.18 | 7.88 | 8.88 | +2.42% | 1,251,950 | 1,071,584,207 |
| 2025-03-03 | 9.2 | 9.36 | 8.42 | 8.67 | -7.27% | 1,090,909 | 950,267,281 |
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：