股票概览
10.64
+0.66%
+0.07
10.57
开盘价
10.66
最高价
10.49
最低价
67,421
成交量
数据更新至: 2025-03-25
技术指标
10.67
MA5 (5日均线)
10.70
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 | 10.57 | 10.66 | 10.49 | 10.64 | +0.66% | 67,421 | 71,327,025 |
| 2025-03-24 | 10.63 | 10.67 | 10.49 | 10.57 | -0.75% | 113,182 | 119,615,609 |
| 2025-03-21 | 10.8 | 10.85 | 10.61 | 10.65 | -0.84% | 140,164 | 150,403,857 |
| 2025-03-20 | 10.78 | 10.79 | 10.71 | 10.74 | -0.28% | 72,689 | 78,141,859 |
| 2025-03-19 | 10.77 | 10.83 | 10.74 | 10.77 | -0.19% | 87,938 | 94,828,996 |
| 2025-03-18 | 10.81 | 10.83 | 10.75 | 10.79 | +0.19% | 86,066 | 92,849,000 |
| 2025-03-17 | 10.85 | 10.85 | 10.74 | 10.77 | -0.28% | 114,931 | 123,993,238 |
| 2025-03-14 | 10.6 | 10.81 | 10.59 | 10.8 | +1.6% | 185,271 | 198,762,927 |
| 2025-03-13 | 10.68 | 10.72 | 10.57 | 10.63 | -0.47% | 100,419 | 106,944,353 |
| 2025-03-12 | 10.61 | 10.72 | 10.58 | 10.68 | +0.56% | 117,391 | 124,985,865 |
| 2025-03-11 | 10.58 | 10.63 | 10.51 | 10.62 | -0.47% | 79,394 | 83,997,557 |
| 2025-03-10 | 10.59 | 10.73 | 10.59 | 10.67 | +0.95% | 106,370 | 113,160,491 |
| 2025-03-07 | 10.61 | 10.62 | 10.52 | 10.57 | -0.56% | 79,633 | 84,193,008 |
| 2025-03-06 | 10.55 | 10.64 | 10.5 | 10.63 | +1.05% | 118,632 | 125,487,299 |
| 2025-03-05 | 10.59 | 10.6 | 10.46 | 10.52 | -0.75% | 104,417 | 109,732,108 |
| 2025-03-04 | 10.55 | 10.61 | 10.52 | 10.6 | +0.28% | 84,573 | 89,391,739 |
| 2025-03-03 | 10.56 | 10.72 | 10.55 | 10.57 | -0.28% | 110,450 | 117,294,182 |
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：