股票概览
9.96
+0.2%
+0.02
9.94
开盘价
10.09
最高价
9.74
最低价
200,092
成交量
数据更新至: 2025-03-25
技术指标
10.08
MA5 (5日均线)
10.31
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 | 9.94 | 10.09 | 9.74 | 9.96 | +0.2% | 200,092 | 197,960,469 |
| 2025-03-24 | 9.99 | 10.08 | 9.8 | 9.94 | -0.5% | 252,638 | 251,167,596 |
| 2025-03-21 | 10.23 | 10.26 | 9.92 | 9.99 | -2.44% | 246,739 | 247,840,702 |
| 2025-03-20 | 10.28 | 10.31 | 10.13 | 10.24 | -0.49% | 194,163 | 198,524,404 |
| 2025-03-19 | 10.38 | 10.38 | 10.1 | 10.29 | -1.25% | 265,946 | 271,014,011 |
| 2025-03-18 | 10.57 | 10.61 | 10.37 | 10.42 | -1.42% | 244,771 | 256,041,449 |
| 2025-03-17 | 10.6 | 10.67 | 10.43 | 10.57 | +0.09% | 190,287 | 200,862,979 |
| 2025-03-14 | 10.42 | 10.59 | 10.3 | 10.56 | +1.83% | 300,487 | 315,310,532 |
| 2025-03-13 | 10.72 | 10.78 | 10.28 | 10.37 | -3.26% | 341,058 | 356,148,693 |
| 2025-03-12 | 11.1 | 11.1 | 10.69 | 10.72 | -3.34% | 474,142 | 511,282,794 |
| 2025-03-11 | 10.83 | 11.34 | 10.78 | 11.09 | +1.28% | 512,466 | 570,220,606 |
| 2025-03-10 | 11.43 | 11.49 | 10.81 | 10.95 | +0.83% | 485,280 | 539,033,026 |
| 2025-03-07 | 10.77 | 11.1 | 10.67 | 10.86 | +0.93% | 390,827 | 426,028,700 |
| 2025-03-06 | 10.52 | 10.78 | 10.46 | 10.76 | +2.97% | 380,449 | 405,045,430 |
| 2025-03-05 | 10.5 | 10.62 | 10.39 | 10.45 | -0.1% | 232,259 | 243,225,674 |
| 2025-03-04 | 10.88 | 10.96 | 10.38 | 10.46 | -5% | 556,809 | 590,608,340 |
| 2025-03-03 | 11 | 11.18 | 10.38 | 11.01 | +0.64% | 498,089 | 540,848,419 |
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：