股票概览
10.09
-9.99%
-1.12
10.88
开盘价
10.99
最高价
10.09
最低价
664,883
成交量
数据更新至: 2025-03-25
技术指标
10.91
MA5 (5日均线)
10.50
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 | 10.88 | 10.99 | 10.09 | 10.09 | -9.99% | 664,883 | 682,850,645 |
| 2025-03-24 | 13.09 | 13.14 | 11.05 | 11.21 | -6.35% | 1,062,155 | 1,300,183,686 |
| 2025-03-21 | 10.7 | 11.97 | 10.59 | 11.97 | +10.02% | 740,426 | 827,036,859 |
| 2025-03-20 | 10.4 | 11.42 | 10.22 | 10.88 | +4.82% | 827,820 | 913,269,063 |
| 2025-03-19 | 10.5 | 10.83 | 10.3 | 10.38 | -4.51% | 555,109 | 582,517,912 |
| 2025-03-18 | 9.88 | 10.87 | 9.76 | 10.87 | +10.02% | 607,396 | 644,646,003 |
| 2025-03-17 | 9.87 | 10.12 | 9.87 | 9.88 | +0.92% | 244,014 | 243,153,088 |
| 2025-03-14 | 9.85 | 9.87 | 9.64 | 9.79 | +0.1% | 226,757 | 221,346,443 |
| 2025-03-13 | 10.27 | 10.35 | 9.64 | 9.78 | -3.74% | 379,117 | 374,229,030 |
| 2025-03-12 | 10.5 | 11.02 | 10.16 | 10.16 | -0.2% | 608,843 | 642,530,113 |
| 2025-03-11 | 9.9 | 10.4 | 9.68 | 10.18 | +3.56% | 401,471 | 404,680,447 |
| 2025-03-10 | 9.86 | 10.35 | 9.82 | 9.83 | -2.67% | 462,014 | 463,182,343 |
| 2025-03-07 | 9.58 | 10.54 | 9.34 | 10.1 | +5.43% | 695,137 | 695,101,191 |
| 2025-03-06 | 9.08 | 9.98 | 9.08 | 9.58 | +5.27% | 413,642 | 393,200,643 |
| 2025-03-05 | 9.1 | 9.24 | 8.98 | 9.1 | +1.45% | 166,139 | 151,463,579 |
| 2025-03-04 | 8.89 | 9.01 | 8.82 | 8.97 | +0.34% | 72,886 | 65,016,622 |
| 2025-03-03 | 8.97 | 9.14 | 8.82 | 8.94 | -0.45% | 99,891 | 89,723,271 |
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：