股票概览
10.21
+0.2%
+0.02
10.1
开盘价
10.3
最高价
10.02
最低价
165,456
成交量
数据更新至: 2025-03-25
技术指标
10.21
MA5 (5日均线)
10.42
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 | 10.1 | 10.3 | 10.02 | 10.21 | +0.2% | 165,456 | 167,900,833 |
| 2025-03-24 | 10.14 | 10.29 | 9.98 | 10.19 | +0.69% | 260,469 | 263,729,772 |
| 2025-03-21 | 10.19 | 10.39 | 10.08 | 10.12 | -1.27% | 200,252 | 204,136,946 |
| 2025-03-20 | 10.3 | 10.39 | 10.2 | 10.25 | -0.49% | 150,374 | 154,413,893 |
| 2025-03-19 | 10.42 | 10.48 | 10.23 | 10.3 | -1.72% | 212,100 | 218,551,540 |
| 2025-03-18 | 10.46 | 10.67 | 10.41 | 10.48 | +0.19% | 222,356 | 234,028,703 |
| 2025-03-17 | 10.66 | 10.67 | 10.36 | 10.46 | -2.52% | 339,289 | 355,323,008 |
| 2025-03-14 | 10.99 | 11.11 | 10.67 | 10.73 | +0.47% | 439,220 | 474,853,899 |
| 2025-03-13 | 10.82 | 11 | 10.5 | 10.68 | -1.11% | 350,975 | 373,251,909 |
| 2025-03-12 | 11.1 | 11.3 | 10.76 | 10.8 | -2.17% | 495,067 | 543,174,690 |
| 2025-03-11 | 10.56 | 11.04 | 10.51 | 11.04 | +3.08% | 627,770 | 680,934,893 |
| 2025-03-10 | 10.9 | 11.16 | 10.6 | 10.71 | +2.59% | 870,928 | 944,743,990 |
| 2025-03-07 | 9.9 | 10.75 | 9.85 | 10.44 | +6.86% | 916,911 | 954,236,586 |
| 2025-03-06 | 9.53 | 9.79 | 9.51 | 9.77 | +2.52% | 257,015 | 249,023,782 |
| 2025-03-05 | 9.56 | 9.63 | 9.32 | 9.53 | -0.31% | 123,649 | 116,806,025 |
| 2025-03-04 | 9.4 | 9.59 | 9.34 | 9.56 | +1.38% | 130,233 | 123,795,130 |
| 2025-03-03 | 9.25 | 9.61 | 9.24 | 9.43 | +2.06% | 199,840 | 189,962,531 |
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：