股票概览
10.67
+10%
+0.97
9.88
开盘价
10.67
最高价
9.67
最低价
258,364
成交量
数据更新至: 2025-03-25
技术指标
9.84
MA5 (5日均线)
9.66
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 | 9.88 | 10.67 | 9.67 | 10.67 | +10% | 258,364 | 268,784,692 |
| 2025-03-24 | 9.63 | 9.77 | 9.26 | 9.7 | +0.1% | 98,896 | 93,809,704 |
| 2025-03-21 | 9.63 | 9.83 | 9.52 | 9.69 | +0.31% | 70,630 | 68,458,793 |
| 2025-03-20 | 9.38 | 9.77 | 9.31 | 9.66 | +2.11% | 60,817 | 58,464,764 |
| 2025-03-19 | 9.5 | 9.5 | 9.39 | 9.46 | -0.21% | 33,449 | 31,579,567 |
| 2025-03-18 | 9.42 | 9.58 | 9.38 | 9.48 | +0.21% | 36,675 | 34,681,062 |
| 2025-03-17 | 9.4 | 9.47 | 9.33 | 9.46 | +0.53% | 42,383 | 39,880,666 |
| 2025-03-14 | 9.44 | 9.49 | 9.25 | 9.41 | -0.21% | 61,108 | 57,421,857 |
| 2025-03-13 | 9.63 | 9.63 | 9.27 | 9.43 | -1.67% | 55,139 | 51,795,498 |
| 2025-03-12 | 9.65 | 9.73 | 9.55 | 9.59 | -0.62% | 39,600 | 38,039,082 |
| 2025-03-11 | 9.56 | 9.68 | 9.53 | 9.65 | -0.1% | 33,411 | 32,111,372 |
| 2025-03-10 | 9.62 | 9.72 | 9.54 | 9.66 | +0.42% | 51,649 | 49,693,014 |
| 2025-03-07 | 9.57 | 9.7 | 9.52 | 9.62 | +0.1% | 45,156 | 43,388,470 |
| 2025-03-06 | 9.5 | 9.72 | 9.41 | 9.61 | +1.69% | 59,970 | 57,555,201 |
| 2025-03-05 | 9.35 | 9.49 | 9.3 | 9.45 | +0.53% | 58,423 | 54,935,666 |
| 2025-03-04 | 9.15 | 9.42 | 9.07 | 9.4 | +2.96% | 56,837 | 52,810,387 |
| 2025-03-03 | 9.17 | 9.26 | 9.07 | 9.13 | -0.33% | 35,591 | 32,580,040 |
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：