股票概览
10.72
-0.19%
-0.02
10.71
开盘价
10.8
最高价
10.61
最低价
66,914
成交量
数据更新至: 2025-03-25
技术指标
10.97
MA5 (5日均线)
10.97
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 | 10.71 | 10.8 | 10.61 | 10.72 | -0.19% | 66,914 | 71,684,815 |
| 2025-03-24 | 10.91 | 10.93 | 10.53 | 10.74 | -2.19% | 189,882 | 204,099,250 |
| 2025-03-21 | 11.21 | 11.31 | 10.96 | 10.98 | -3% | 242,628 | 270,034,466 |
| 2025-03-20 | 11.4 | 11.66 | 11.3 | 11.32 | +1.98% | 393,817 | 450,296,014 |
| 2025-03-19 | 11.1 | 11.19 | 11.05 | 11.1 | 0% | 129,684 | 144,280,345 |
| 2025-03-18 | 11.03 | 11.14 | 11 | 11.1 | +0.82% | 126,428 | 139,963,190 |
| 2025-03-17 | 10.97 | 11.07 | 10.95 | 11.01 | +0.46% | 98,320 | 108,288,361 |
| 2025-03-14 | 10.76 | 10.98 | 10.7 | 10.96 | +1.76% | 139,947 | 152,407,049 |
| 2025-03-13 | 11 | 11.02 | 10.67 | 10.77 | -2.36% | 170,138 | 183,712,731 |
| 2025-03-12 | 10.99 | 11.12 | 10.97 | 11.03 | +0.82% | 164,287 | 181,797,265 |
| 2025-03-11 | 10.95 | 11.01 | 10.85 | 10.94 | -0.64% | 92,295 | 100,648,010 |
| 2025-03-10 | 11 | 11.15 | 10.95 | 11.01 | +0.55% | 108,310 | 119,359,754 |
| 2025-03-07 | 10.98 | 11.09 | 10.88 | 10.95 | -0.73% | 140,787 | 154,689,675 |
| 2025-03-06 | 11.04 | 11.13 | 10.98 | 11.03 | 0% | 153,096 | 168,925,780 |
| 2025-03-05 | 10.94 | 11.04 | 10.88 | 11.03 | +0.55% | 91,971 | 100,871,063 |
| 2025-03-04 | 10.79 | 10.98 | 10.75 | 10.97 | +1.01% | 88,958 | 96,857,995 |
| 2025-03-03 | 10.88 | 11.08 | 10.79 | 10.86 | -0.09% | 137,554 | 150,560,341 |
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：