股票概览
9.91
+0.3%
+0.03
9.88
开盘价
10.25
最高价
9.78
最低价
37,765
成交量
数据更新至: 2025-03-25
技术指标
10.11
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 | 9.88 | 10.25 | 9.78 | 9.91 | +0.3% | 37,765 | 37,702,776 |
| 2025-03-24 | 10.32 | 10.35 | 9.61 | 9.88 | -4.54% | 70,574 | 70,077,480 |
| 2025-03-21 | 10.29 | 10.5 | 10.12 | 10.35 | +0.29% | 66,750 | 68,836,635 |
| 2025-03-20 | 10.02 | 10.48 | 10.02 | 10.32 | +2.08% | 65,856 | 67,912,747 |
| 2025-03-19 | 10.15 | 10.19 | 10.02 | 10.11 | -0.69% | 24,639 | 24,882,962 |
| 2025-03-18 | 10.11 | 10.2 | 10.02 | 10.18 | +0.39% | 29,312 | 29,619,722 |
| 2025-03-17 | 10 | 10.17 | 9.95 | 10.14 | +1.5% | 45,811 | 46,198,739 |
| 2025-03-14 | 10.12 | 10.2 | 9.93 | 9.99 | -1.77% | 60,110 | 60,112,817 |
| 2025-03-13 | 10.19 | 10.19 | 9.99 | 10.17 | -0.1% | 35,833 | 36,054,365 |
| 2025-03-12 | 10.26 | 10.26 | 10.1 | 10.18 | -0.1% | 26,362 | 26,765,250 |
| 2025-03-11 | 10.07 | 10.19 | 10.01 | 10.19 | +0.2% | 26,628 | 26,969,459 |
| 2025-03-10 | 10.06 | 10.26 | 9.96 | 10.17 | +1.09% | 37,515 | 38,058,402 |
| 2025-03-07 | 9.97 | 10.18 | 9.93 | 10.06 | +0.9% | 45,957 | 46,190,980 |
| 2025-03-06 | 9.78 | 10.03 | 9.74 | 9.97 | +1.94% | 48,453 | 48,083,249 |
| 2025-03-05 | 9.74 | 9.83 | 9.62 | 9.78 | -0.2% | 24,536 | 23,865,643 |
| 2025-03-04 | 9.56 | 9.83 | 9.56 | 9.8 | +1.98% | 28,458 | 27,688,292 |
| 2025-03-03 | 9.65 | 9.78 | 9.56 | 9.61 | +0.42% | 27,648 | 26,755,864 |
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：