股票概览
10.03
+2.77%
+0.27
9.79
开盘价
10.22
最高价
9.71
最低价
62,960
成交量
数据更新至: 2025-03-25
技术指标
10.09
MA5 (5日均线)
10.12
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 | 9.79 | 10.22 | 9.71 | 10.03 | +2.77% | 62,960 | 63,021,556 |
| 2025-03-24 | 10 | 10.05 | 9.57 | 9.76 | -2.69% | 90,982 | 88,544,989 |
| 2025-03-21 | 10.24 | 10.28 | 10 | 10.03 | -1.76% | 78,175 | 78,946,151 |
| 2025-03-20 | 10.55 | 10.58 | 10.14 | 10.21 | -2.02% | 131,991 | 136,128,641 |
| 2025-03-19 | 10.82 | 11.29 | 10.42 | 10.42 | -3.16% | 249,771 | 269,925,835 |
| 2025-03-18 | 10.44 | 10.78 | 10.39 | 10.76 | +2.48% | 129,384 | 137,127,277 |
| 2025-03-17 | 10.08 | 10.62 | 10.01 | 10.5 | +5% | 147,139 | 153,138,379 |
| 2025-03-14 | 9.63 | 10.14 | 9.59 | 10 | +3.52% | 117,767 | 116,804,029 |
| 2025-03-13 | 9.79 | 9.89 | 9.55 | 9.66 | -1.33% | 48,157 | 46,661,690 |
| 2025-03-12 | 9.77 | 9.85 | 9.71 | 9.79 | +0.31% | 49,500 | 48,424,246 |
| 2025-03-11 | 9.56 | 9.76 | 9.52 | 9.76 | +0.72% | 41,696 | 40,172,942 |
| 2025-03-10 | 9.61 | 9.78 | 9.58 | 9.69 | +0.83% | 36,732 | 35,536,034 |
| 2025-03-07 | 9.58 | 9.77 | 9.53 | 9.61 | +0.42% | 45,647 | 43,885,416 |
| 2025-03-06 | 9.49 | 9.62 | 9.39 | 9.57 | +0.74% | 47,986 | 45,678,990 |
| 2025-03-05 | 9.7 | 9.71 | 9.42 | 9.5 | -1.96% | 44,625 | 42,381,338 |
| 2025-03-04 | 9.6 | 9.73 | 9.51 | 9.69 | +0.52% | 37,313 | 35,981,149 |
| 2025-03-03 | 9.62 | 9.85 | 9.57 | 9.64 | +0.31% | 54,798 | 53,244,319 |
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：