股票概览
10.08
+2.34%
+0.23
9.85
开盘价
10.2
最高价
9.79
最低价
90,736
成交量
数据更新至: 2025-03-25
技术指标
10.07
MA5 (5日均线)
10.14
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 | 9.85 | 10.2 | 9.79 | 10.08 | +2.34% | 90,736 | 91,009,039 |
| 2025-03-24 | 9.93 | 10.04 | 9.58 | 9.85 | -0.91% | 99,579 | 97,886,408 |
| 2025-03-21 | 10.22 | 10.25 | 9.91 | 9.94 | -3.31% | 106,344 | 106,809,601 |
| 2025-03-20 | 10.23 | 10.41 | 10.15 | 10.28 | +0.78% | 85,497 | 87,957,012 |
| 2025-03-19 | 10.3 | 10.33 | 10.14 | 10.2 | -1.64% | 96,861 | 98,843,457 |
| 2025-03-18 | 10.17 | 10.64 | 10.17 | 10.37 | +1.87% | 150,364 | 156,142,311 |
| 2025-03-17 | 10.2 | 10.28 | 10.12 | 10.18 | -0.2% | 66,876 | 68,081,073 |
| 2025-03-14 | 10.1 | 10.22 | 9.98 | 10.2 | +0.99% | 92,616 | 93,794,491 |
| 2025-03-13 | 10.27 | 10.29 | 9.98 | 10.1 | -1.27% | 99,536 | 100,354,531 |
| 2025-03-12 | 10.32 | 10.36 | 10.23 | 10.23 | -0.39% | 90,558 | 93,093,129 |
| 2025-03-11 | 10.24 | 10.28 | 10.1 | 10.27 | -0.68% | 100,796 | 102,781,704 |
| 2025-03-10 | 10.15 | 10.39 | 10.1 | 10.34 | +1.27% | 140,669 | 143,998,262 |
| 2025-03-07 | 10.32 | 10.51 | 10.15 | 10.21 | -0.78% | 160,096 | 165,443,050 |
| 2025-03-06 | 10.24 | 10.39 | 10.16 | 10.29 | +0.68% | 164,197 | 168,959,379 |
| 2025-03-05 | 10.45 | 10.45 | 9.99 | 10.22 | -1.83% | 197,331 | 200,161,964 |
| 2025-03-04 | 10.56 | 10.61 | 10.32 | 10.41 | -3.61% | 244,011 | 253,966,685 |
| 2025-03-03 | 10.26 | 11.1 | 10.26 | 10.8 | +6.4% | 415,208 | 442,982,069 |
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：