股票概览
10.7
-0.28%
-0.03
10.7
开盘价
10.92
最高价
10.5
最低价
69,969
成交量
数据更新至: 2025-03-25
技术指标
11.31
MA5 (5日均线)
11.41
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 | 10.7 | 10.92 | 10.5 | 10.7 | -0.28% | 69,969 | 75,096,874 |
| 2025-03-24 | 11.39 | 11.45 | 10.33 | 10.73 | -5.88% | 138,363 | 150,064,989 |
| 2025-03-21 | 11.8 | 11.81 | 11.34 | 11.4 | -3.47% | 141,144 | 162,477,130 |
| 2025-03-20 | 11.9 | 12.21 | 11.77 | 11.81 | -0.92% | 182,547 | 217,989,230 |
| 2025-03-19 | 12.07 | 12.14 | 11.75 | 11.92 | -1.97% | 193,286 | 229,875,538 |
| 2025-03-18 | 11.51 | 12.55 | 11.36 | 12.16 | +5.46% | 339,281 | 403,950,391 |
| 2025-03-17 | 11.6 | 11.66 | 11.36 | 11.53 | -1.45% | 180,572 | 207,143,166 |
| 2025-03-14 | 10.87 | 11.84 | 10.75 | 11.7 | +7.54% | 304,295 | 350,285,376 |
| 2025-03-13 | 11.28 | 11.29 | 10.61 | 10.88 | -3.63% | 117,631 | 127,498,538 |
| 2025-03-12 | 11.03 | 11.45 | 11 | 11.29 | +2.73% | 131,969 | 148,165,269 |
| 2025-03-11 | 10.84 | 11.07 | 10.83 | 10.99 | -0.27% | 58,837 | 64,405,725 |
| 2025-03-10 | 11.06 | 11.14 | 10.91 | 11.02 | -0.18% | 68,119 | 75,013,955 |
| 2025-03-07 | 11.05 | 11.33 | 10.93 | 11.04 | -0.45% | 101,998 | 113,579,735 |
| 2025-03-06 | 11.1 | 11.23 | 11.06 | 11.09 | +0.54% | 83,770 | 93,372,496 |
| 2025-03-05 | 10.88 | 11.15 | 10.72 | 11.03 | +0.91% | 81,843 | 89,415,903 |
| 2025-03-04 | 10.57 | 10.96 | 10.48 | 10.93 | +2.63% | 72,044 | 77,940,614 |
| 2025-03-03 | 10.57 | 10.99 | 10.41 | 10.65 | +1.14% | 94,756 | 101,602,071 |
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：