股票概览
10.06
-1.28%
-0.13
10.28
开盘价
10.28
最高价
9.83
最低价
74,399
成交量
数据更新至: 2025-03-25
技术指标
10.29
MA5 (5日均线)
10.41
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 | 10.28 | 10.28 | 9.83 | 10.06 | -1.28% | 74,399 | 74,214,880 |
| 2025-03-24 | 10.21 | 10.25 | 10 | 10.19 | +0.3% | 81,967 | 83,088,982 |
| 2025-03-21 | 10.4 | 10.49 | 10.11 | 10.16 | -2.96% | 115,798 | 119,205,885 |
| 2025-03-20 | 10.65 | 10.78 | 10.43 | 10.47 | -0.85% | 93,091 | 98,710,742 |
| 2025-03-19 | 10.9 | 10.95 | 10.54 | 10.56 | -3.12% | 129,087 | 137,279,637 |
| 2025-03-18 | 11.05 | 11.12 | 10.68 | 10.9 | -0.82% | 204,722 | 221,911,780 |
| 2025-03-17 | 11.11 | 11.63 | 10.88 | 10.99 | +0.92% | 343,640 | 382,183,939 |
| 2025-03-14 | 10.12 | 10.89 | 10.07 | 10.89 | +10% | 246,343 | 260,614,168 |
| 2025-03-13 | 9.91 | 10.04 | 9.83 | 9.9 | -0.4% | 30,289 | 30,040,830 |
| 2025-03-12 | 10.08 | 10.12 | 9.92 | 9.94 | -1.39% | 39,120 | 39,183,608 |
| 2025-03-11 | 9.71 | 10.09 | 9.69 | 10.08 | +2.86% | 59,419 | 58,870,236 |
| 2025-03-10 | 9.6 | 9.81 | 9.53 | 9.8 | +2.08% | 56,120 | 54,386,577 |
| 2025-03-07 | 9.65 | 9.79 | 9.55 | 9.6 | -0.72% | 36,455 | 35,139,247 |
| 2025-03-06 | 9.67 | 9.72 | 9.53 | 9.67 | +0.52% | 47,669 | 45,942,566 |
| 2025-03-05 | 9.7 | 9.77 | 9.53 | 9.62 | -0.21% | 41,654 | 39,946,965 |
| 2025-03-04 | 9.94 | 9.94 | 9.58 | 9.64 | -1.93% | 67,823 | 65,559,485 |
| 2025-03-03 | 9.72 | 10.22 | 9.72 | 9.83 | +0.72% | 119,972 | 119,600,901 |
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：