股票概览
10.11
-1.75%
-0.18
10.1
开盘价
10.23
最高价
9.91
最低价
186,085
成交量
数据更新至: 2025-03-25
技术指标
10.74
MA5 (5日均线)
10.78
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 | 10.23 | 9.91 | 10.11 | -1.75% | 186,085 | 187,813,896 |
| 2025-03-24 | 11.18 | 11.18 | 10.03 | 10.29 | -7.63% | 602,664 | 628,358,472 |
| 2025-03-21 | 11.3 | 11.38 | 10.94 | 11.14 | 0% | 465,244 | 518,014,990 |
| 2025-03-20 | 10.88 | 11.39 | 10.7 | 11.14 | +0.91% | 491,742 | 545,028,613 |
| 2025-03-19 | 10.82 | 11.68 | 10.81 | 11.04 | +0.55% | 683,087 | 770,836,706 |
| 2025-03-18 | 10.55 | 11 | 10.51 | 10.98 | +4.17% | 376,415 | 403,911,919 |
| 2025-03-17 | 10.78 | 10.81 | 10.54 | 10.54 | -1.86% | 235,116 | 249,676,472 |
| 2025-03-14 | 10.73 | 10.82 | 10.5 | 10.74 | +0.09% | 267,294 | 285,013,258 |
| 2025-03-13 | 11.02 | 11.12 | 10.61 | 10.73 | -2.9% | 384,196 | 415,824,808 |
| 2025-03-12 | 10.7 | 11.58 | 10.64 | 11.05 | +4.74% | 637,452 | 703,855,664 |
| 2025-03-11 | 10.3 | 10.69 | 10.23 | 10.55 | +0.76% | 197,341 | 207,354,025 |
| 2025-03-10 | 10.5 | 10.58 | 10.4 | 10.47 | -0.19% | 140,491 | 146,971,201 |
| 2025-03-07 | 10.7 | 10.73 | 10.4 | 10.49 | -2.15% | 232,722 | 245,954,617 |
| 2025-03-06 | 10.51 | 10.8 | 10.45 | 10.72 | +1.52% | 328,520 | 349,807,359 |
| 2025-03-05 | 10.31 | 10.64 | 10.2 | 10.56 | +2.62% | 314,041 | 328,704,002 |
| 2025-03-04 | 9.93 | 10.33 | 9.87 | 10.29 | +3.31% | 204,655 | 208,347,922 |
| 2025-03-03 | 10 | 10.14 | 9.82 | 9.96 | +0.1% | 198,192 | 198,490,982 |
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：