股票概览
10.56
-6.55%
-0.74
11.19
开盘价
11.19
最高价
10.29
最低价
283,221
成交量
数据更新至: 2025-03-25
技术指标
10.64
MA5 (5日均线)
10.26
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 | 11.19 | 11.19 | 10.29 | 10.56 | -6.55% | 283,221 | 302,046,500 |
| 2025-03-24 | 10.75 | 11.44 | 10.75 | 11.3 | +6.7% | 593,935 | 661,243,806 |
| 2025-03-21 | 11.2 | 11.35 | 10.53 | 10.59 | -2.49% | 473,748 | 515,988,639 |
| 2025-03-20 | 9.87 | 10.86 | 9.78 | 10.86 | +10.03% | 297,404 | 310,938,799 |
| 2025-03-19 | 9.9 | 10.08 | 9.74 | 9.87 | -0.2% | 113,153 | 111,887,083 |
| 2025-03-18 | 9.88 | 9.95 | 9.72 | 9.89 | +0.2% | 94,983 | 93,383,603 |
| 2025-03-17 | 9.8 | 9.98 | 9.73 | 9.87 | +0.71% | 105,077 | 103,506,780 |
| 2025-03-14 | 9.68 | 9.98 | 9.53 | 9.8 | +1.24% | 120,933 | 117,890,125 |
| 2025-03-13 | 10.15 | 10.16 | 9.55 | 9.68 | -4.91% | 164,202 | 159,949,819 |
| 2025-03-12 | 10.36 | 10.43 | 10.12 | 10.18 | -2.02% | 170,909 | 174,932,767 |
| 2025-03-11 | 10.48 | 10.86 | 10.21 | 10.39 | -3.35% | 253,749 | 264,593,684 |
| 2025-03-10 | 10.3 | 11.07 | 10.07 | 10.75 | +3.76% | 387,656 | 411,484,561 |
| 2025-03-07 | 10.29 | 10.65 | 10.2 | 10.36 | +1.17% | 314,779 | 327,298,282 |
| 2025-03-06 | 10.79 | 10.79 | 10.2 | 10.24 | -1.16% | 455,612 | 472,711,771 |
| 2025-03-05 | 9.4 | 10.36 | 9.38 | 10.36 | +9.98% | 256,086 | 257,199,612 |
| 2025-03-04 | 9 | 9.64 | 8.96 | 9.42 | +3.4% | 173,020 | 162,460,838 |
| 2025-03-03 | 9.2 | 9.34 | 9 | 9.11 | -0.98% | 145,678 | 133,420,536 |
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：