股票概览
10.17
-2.4%
-0.25
10.41
开盘价
10.44
最高价
10.04
最低价
25,686
成交量
数据更新至: 2025-03-25
技术指标
10.57
MA5 (5日均线)
10.55
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 | 10.41 | 10.44 | 10.04 | 10.17 | -2.4% | 25,686 | 26,166,894 |
| 2025-03-24 | 10.59 | 10.74 | 10.23 | 10.42 | -1.7% | 43,973 | 46,199,125 |
| 2025-03-21 | 11.02 | 11.09 | 10.59 | 10.6 | -4.42% | 62,303 | 67,161,383 |
| 2025-03-20 | 10.57 | 11.35 | 10.57 | 11.09 | +4.92% | 79,239 | 87,410,778 |
| 2025-03-19 | 10.74 | 10.76 | 10.46 | 10.57 | -1.58% | 50,388 | 53,427,047 |
| 2025-03-18 | 10.41 | 10.78 | 10.33 | 10.74 | +3.27% | 53,919 | 57,233,351 |
| 2025-03-17 | 10.49 | 10.79 | 10.23 | 10.4 | +1.76% | 58,567 | 61,496,244 |
| 2025-03-14 | 10.7 | 10.81 | 10.06 | 10.22 | -4.4% | 81,290 | 83,317,313 |
| 2025-03-13 | 10.6 | 10.78 | 10.45 | 10.69 | +0.94% | 59,095 | 62,716,009 |
| 2025-03-12 | 10.91 | 11.15 | 10.44 | 10.59 | -2.58% | 83,350 | 89,194,123 |
| 2025-03-11 | 10 | 11.09 | 9.94 | 10.87 | +6.57% | 112,910 | 120,159,711 |
| 2025-03-10 | 9.91 | 10.35 | 9.85 | 10.2 | +2.82% | 67,041 | 67,865,035 |
| 2025-03-07 | 9.85 | 10.3 | 9.8 | 9.92 | +0.4% | 84,673 | 84,893,929 |
| 2025-03-06 | 9.9 | 10 | 9.71 | 9.88 | 0% | 77,211 | 76,229,252 |
| 2025-03-05 | 9.55 | 10.52 | 9.41 | 9.88 | +3.35% | 109,631 | 108,399,466 |
| 2025-03-04 | 9.45 | 9.67 | 9.36 | 9.56 | +0.63% | 51,510 | 48,988,452 |
| 2025-03-03 | 9.19 | 9.63 | 9.15 | 9.5 | +3.37% | 72,309 | 68,128,276 |
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：