股票概览
10.41
+1.76%
+0.18
10.15
开盘价
10.43
最高价
10.15
最低价
7,368
成交量
数据更新至: 2025-03-25
技术指标
10.61
MA5 (5日均线)
10.76
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 | 10.15 | 10.43 | 10.15 | 10.41 | +1.76% | 7,368 | 7,604,104 |
| 2025-03-24 | 10.71 | 10.71 | 10.18 | 10.23 | -4.57% | 21,817 | 22,578,892 |
| 2025-03-21 | 10.75 | 10.85 | 10.61 | 10.72 | -1.11% | 13,945 | 14,937,185 |
| 2025-03-20 | 10.87 | 10.93 | 10.78 | 10.84 | -0.28% | 10,505 | 11,410,032 |
| 2025-03-19 | 11 | 11.03 | 10.82 | 10.87 | -1.45% | 18,330 | 20,000,658 |
| 2025-03-18 | 11.29 | 11.29 | 10.96 | 11.03 | -2.04% | 28,090 | 31,070,404 |
| 2025-03-17 | 10.83 | 11.34 | 10.72 | 11.26 | +3.78% | 36,561 | 40,572,858 |
| 2025-03-14 | 10.77 | 11.01 | 10.68 | 10.85 | +0.46% | 32,701 | 35,553,813 |
| 2025-03-13 | 10.52 | 10.84 | 10.37 | 10.8 | +1.69% | 30,823 | 32,645,398 |
| 2025-03-12 | 10.5 | 10.75 | 10.44 | 10.62 | +1.14% | 22,794 | 24,164,444 |
| 2025-03-11 | 10.33 | 10.64 | 10.33 | 10.5 | +0.29% | 14,698 | 15,416,006 |
| 2025-03-10 | 10.23 | 10.48 | 10.23 | 10.47 | +1.45% | 16,390 | 17,017,463 |
| 2025-03-07 | 10.55 | 10.6 | 10.32 | 10.32 | -2.55% | 18,489 | 19,292,459 |
| 2025-03-06 | 10.57 | 10.78 | 10.48 | 10.59 | +0.28% | 26,066 | 27,695,407 |
| 2025-03-05 | 10.3 | 10.56 | 10.29 | 10.56 | +1.83% | 20,819 | 21,748,787 |
| 2025-03-04 | 10.31 | 10.4 | 10.15 | 10.37 | +0.39% | 15,741 | 16,183,308 |
| 2025-03-03 | 10.42 | 10.5 | 10.08 | 10.33 | -2.55% | 27,029 | 27,824,062 |
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：