股票概览
10.02
+0.5%
+0.05
9.95
开盘价
10.04
最高价
9.87
最低价
149,332
成交量
数据更新至: 2025-03-25
技术指标
9.97
MA5 (5日均线)
9.86
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 | 9.95 | 10.04 | 9.87 | 10.02 | +0.5% | 149,332 | 149,131,805 |
| 2025-03-24 | 9.94 | 10.07 | 9.83 | 9.97 | +0.3% | 291,199 | 289,783,221 |
| 2025-03-21 | 9.9 | 10.09 | 9.88 | 9.94 | +0.3% | 328,149 | 327,547,058 |
| 2025-03-20 | 10 | 10.02 | 9.86 | 9.91 | -1% | 241,088 | 239,436,149 |
| 2025-03-19 | 9.84 | 10.08 | 9.82 | 10.01 | +1.62% | 529,782 | 529,119,104 |
| 2025-03-18 | 9.82 | 9.93 | 9.76 | 9.85 | +0.41% | 258,918 | 254,407,473 |
| 2025-03-17 | 9.87 | 9.93 | 9.8 | 9.81 | +0.1% | 285,898 | 281,413,526 |
| 2025-03-14 | 9.64 | 9.81 | 9.6 | 9.8 | +1.87% | 412,116 | 400,472,615 |
| 2025-03-13 | 9.67 | 9.74 | 9.54 | 9.62 | -0.52% | 338,865 | 326,008,456 |
| 2025-03-12 | 9.71 | 9.73 | 9.65 | 9.67 | -0.21% | 252,509 | 244,626,623 |
| 2025-03-11 | 9.64 | 9.71 | 9.58 | 9.69 | -0.21% | 239,826 | 230,977,421 |
| 2025-03-10 | 9.71 | 9.73 | 9.61 | 9.71 | 0% | 222,085 | 214,635,885 |
| 2025-03-07 | 9.88 | 10.12 | 9.66 | 9.71 | -1.62% | 387,901 | 381,681,593 |
| 2025-03-06 | 9.86 | 9.91 | 9.76 | 9.87 | -0.7% | 306,773 | 301,890,214 |
| 2025-03-05 | 9.54 | 10.06 | 9.43 | 9.94 | +4.41% | 564,485 | 551,555,698 |
| 2025-03-04 | 9.61 | 9.63 | 9.45 | 9.52 | -1.04% | 213,308 | 202,955,950 |
| 2025-03-03 | 9.5 | 9.78 | 9.48 | 9.62 | +0.94% | 270,239 | 261,043,643 |
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：