股票概览
10.08
-0.4%
-0.04
10.1
开盘价
10.19
最高价
9.97
最低价
39,781
成交量
数据更新至: 2025-03-25
技术指标
10.10
MA5 (5日均线)
10.06
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 | 10.1 | 10.19 | 9.97 | 10.08 | -0.4% | 39,781 | 40,165,321 |
| 2025-03-24 | 10.1 | 10.28 | 9.88 | 10.12 | -0.1% | 74,869 | 75,388,164 |
| 2025-03-21 | 10.08 | 10.3 | 10.04 | 10.13 | 0% | 62,828 | 63,802,330 |
| 2025-03-20 | 10.09 | 10.2 | 10.03 | 10.13 | +0.9% | 44,423 | 44,953,936 |
| 2025-03-19 | 10.05 | 10.11 | 9.97 | 10.04 | +0.1% | 44,735 | 44,930,315 |
| 2025-03-18 | 9.99 | 10.08 | 9.97 | 10.03 | +0.2% | 39,369 | 39,415,468 |
| 2025-03-17 | 10.06 | 10.09 | 9.96 | 10.01 | -0.3% | 43,334 | 43,401,079 |
| 2025-03-14 | 9.99 | 10.06 | 9.9 | 10.04 | +0.6% | 54,502 | 54,420,992 |
| 2025-03-13 | 9.96 | 10.02 | 9.84 | 9.98 | -0.1% | 55,889 | 55,468,879 |
| 2025-03-12 | 10.08 | 10.09 | 9.92 | 9.99 | -0.6% | 56,051 | 55,929,299 |
| 2025-03-11 | 9.89 | 10.06 | 9.8 | 10.05 | +1.52% | 67,417 | 67,112,933 |
| 2025-03-10 | 9.73 | 10 | 9.7 | 9.9 | +1.54% | 75,290 | 74,465,393 |
| 2025-03-07 | 9.67 | 10.05 | 9.65 | 9.75 | +1.25% | 107,180 | 105,927,411 |
| 2025-03-06 | 9.59 | 9.7 | 9.55 | 9.63 | +0.52% | 40,381 | 38,897,356 |
| 2025-03-05 | 9.59 | 9.67 | 9.43 | 9.58 | -0.73% | 39,857 | 37,942,681 |
| 2025-03-04 | 9.45 | 9.65 | 9.45 | 9.65 | +1.15% | 38,943 | 37,429,560 |
| 2025-03-03 | 9.51 | 9.72 | 9.47 | 9.54 | +0.1% | 43,841 | 42,121,201 |
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：