股票概览
10.25
-0.68%
-0.07
10.33
开盘价
10.38
最高价
10.13
最低价
48,747
成交量
数据更新至: 2025-03-25
技术指标
10.49
MA5 (5日均线)
10.65
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 | 10.33 | 10.38 | 10.13 | 10.25 | -0.68% | 48,747 | 49,788,054 |
| 2025-03-24 | 10.47 | 10.5 | 10.23 | 10.32 | -1.62% | 74,971 | 77,420,600 |
| 2025-03-21 | 10.57 | 10.62 | 10.45 | 10.49 | -0.76% | 55,556 | 58,465,617 |
| 2025-03-20 | 10.78 | 10.78 | 10.55 | 10.57 | -2.13% | 78,839 | 83,915,590 |
| 2025-03-19 | 10.77 | 10.84 | 10.62 | 10.8 | +0.28% | 72,904 | 78,252,020 |
| 2025-03-18 | 10.93 | 10.94 | 10.75 | 10.77 | -0.83% | 65,553 | 70,806,508 |
| 2025-03-17 | 10.85 | 11.04 | 10.85 | 10.86 | +0.18% | 90,512 | 99,083,399 |
| 2025-03-14 | 10.92 | 10.99 | 10.8 | 10.84 | -0.73% | 112,450 | 122,265,622 |
| 2025-03-13 | 10.65 | 11.04 | 10.65 | 10.92 | +1.96% | 139,189 | 151,557,727 |
| 2025-03-12 | 10.66 | 10.97 | 10.61 | 10.71 | +0.47% | 152,677 | 164,339,607 |
| 2025-03-11 | 10.15 | 10.77 | 10.11 | 10.66 | +4% | 193,501 | 202,054,236 |
| 2025-03-10 | 10.2 | 10.27 | 10.15 | 10.25 | +0.59% | 64,868 | 66,252,689 |
| 2025-03-07 | 10.28 | 10.34 | 10.15 | 10.19 | -1.26% | 68,412 | 70,043,196 |
| 2025-03-06 | 10.2 | 10.38 | 10.09 | 10.32 | +1.18% | 118,469 | 120,958,256 |
| 2025-03-05 | 10.32 | 10.36 | 9.76 | 10.2 | -1.54% | 221,540 | 222,212,578 |
| 2025-03-04 | 10.38 | 10.38 | 10.26 | 10.36 | -0.29% | 68,080 | 70,265,709 |
| 2025-03-03 | 10.35 | 10.53 | 10.23 | 10.39 | +1.27% | 97,704 | 101,967,215 |
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：