股票概览
9.96
-0.99%
-0.1
10
开盘价
10.14
最高价
9.86
最低价
123,603
成交量
数据更新至: 2025-03-25
技术指标
10.34
MA5 (5日均线)
10.33
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 | 10.14 | 9.86 | 9.96 | -0.99% | 123,603 | 123,686,422 |
| 2025-03-24 | 10.33 | 10.45 | 9.77 | 10.06 | -2.61% | 315,417 | 316,483,856 |
| 2025-03-21 | 10.85 | 10.97 | 10.33 | 10.33 | -4.88% | 401,736 | 425,183,259 |
| 2025-03-20 | 10.43 | 11.1 | 10.36 | 10.86 | +3.72% | 529,834 | 572,959,471 |
| 2025-03-19 | 10.55 | 10.56 | 10.37 | 10.47 | -1.04% | 247,165 | 258,182,015 |
| 2025-03-18 | 10.45 | 10.59 | 10.36 | 10.58 | +1.24% | 322,714 | 338,732,964 |
| 2025-03-17 | 10.11 | 10.48 | 10.02 | 10.45 | +2.55% | 320,301 | 331,257,422 |
| 2025-03-14 | 10.1 | 10.24 | 9.87 | 10.19 | +1.7% | 243,616 | 245,353,485 |
| 2025-03-13 | 10.37 | 10.53 | 9.92 | 10.02 | -3.38% | 372,402 | 376,445,902 |
| 2025-03-12 | 10.44 | 10.65 | 10.34 | 10.37 | +0.58% | 422,846 | 442,659,567 |
| 2025-03-11 | 10.14 | 10.62 | 10.14 | 10.31 | -0.77% | 511,538 | 530,125,918 |
| 2025-03-10 | 10.98 | 10.98 | 10.3 | 10.39 | -0.19% | 927,316 | 977,353,920 |
| 2025-03-07 | 9.46 | 10.41 | 9.4 | 10.41 | +10.04% | 272,842 | 278,152,936 |
| 2025-03-06 | 9.44 | 9.55 | 9.39 | 9.46 | +0.21% | 238,034 | 224,990,534 |
| 2025-03-05 | 9.14 | 9.45 | 9.14 | 9.44 | +2.61% | 217,345 | 202,743,785 |
| 2025-03-04 | 9.05 | 9.27 | 9.01 | 9.2 | +0.66% | 160,438 | 147,072,709 |
| 2025-03-03 | 9.24 | 9.31 | 9.07 | 9.14 | -0.11% | 211,474 | 194,553,888 |
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：