股票概览
10.73
-0.19%
-0.02
10.74
开盘价
10.77
最高价
10.53
最低价
27,742
成交量
数据更新至: 2025-03-25
技术指标
10.99
MA5 (5日均线)
11.09
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 | 10.74 | 10.77 | 10.53 | 10.73 | -0.19% | 27,742 | 29,582,560 |
| 2025-03-24 | 10.96 | 11.02 | 10.48 | 10.75 | -2.01% | 73,434 | 78,835,562 |
| 2025-03-21 | 11.16 | 11.16 | 10.86 | 10.97 | -2.05% | 79,700 | 87,601,453 |
| 2025-03-20 | 11.32 | 11.38 | 11.16 | 11.2 | -1.06% | 79,831 | 89,772,076 |
| 2025-03-19 | 11.19 | 12 | 11.18 | 11.32 | +0.53% | 167,794 | 192,901,763 |
| 2025-03-18 | 11.36 | 11.39 | 11.16 | 11.26 | -0.79% | 77,610 | 87,215,362 |
| 2025-03-17 | 11.12 | 11.39 | 11.09 | 11.35 | +2.34% | 111,032 | 125,271,769 |
| 2025-03-14 | 10.98 | 11.13 | 10.81 | 11.09 | +1% | 98,431 | 108,148,858 |
| 2025-03-13 | 11.2 | 11.29 | 10.81 | 10.98 | -2.75% | 129,358 | 142,127,936 |
| 2025-03-12 | 10.89 | 11.5 | 10.83 | 11.29 | +4.06% | 214,213 | 239,863,692 |
| 2025-03-11 | 10.74 | 10.86 | 10.6 | 10.85 | -0.09% | 96,522 | 103,731,984 |
| 2025-03-10 | 10.6 | 11 | 10.57 | 10.86 | +1.97% | 131,443 | 142,317,112 |
| 2025-03-07 | 10.51 | 11.03 | 10.36 | 10.65 | +0.85% | 155,864 | 166,350,908 |
| 2025-03-06 | 10.45 | 10.62 | 10.43 | 10.56 | +1.05% | 84,188 | 88,623,695 |
| 2025-03-05 | 10.61 | 10.63 | 10.32 | 10.45 | -1.42% | 72,894 | 75,887,512 |
| 2025-03-04 | 10.36 | 10.69 | 10.32 | 10.6 | +1.73% | 79,045 | 83,384,678 |
| 2025-03-03 | 10.33 | 10.68 | 10.26 | 10.42 | +1.17% | 104,592 | 109,644,667 |
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：