股票概览
10.48
-0.38%
-0.04
10.5
开盘价
10.6
最高价
10.42
最低价
118,372
成交量
数据更新至: 2025-03-25
技术指标
10.39
MA5 (5日均线)
10.15
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 | 10.5 | 10.6 | 10.42 | 10.48 | -0.38% | 118,372 | 124,315,630 |
| 2025-03-24 | 10.29 | 10.62 | 10.26 | 10.52 | +2.14% | 376,574 | 395,348,233 |
| 2025-03-21 | 10.2 | 10.38 | 10.12 | 10.3 | +0.49% | 257,058 | 262,903,523 |
| 2025-03-20 | 10.45 | 10.45 | 10.22 | 10.25 | -1.54% | 192,536 | 198,422,544 |
| 2025-03-19 | 10.14 | 10.45 | 10.1 | 10.41 | +2.46% | 405,523 | 420,645,571 |
| 2025-03-18 | 9.89 | 10.28 | 9.86 | 10.16 | +3.57% | 439,984 | 445,844,557 |
| 2025-03-17 | 9.9 | 9.97 | 9.81 | 9.81 | -0.71% | 161,346 | 159,577,770 |
| 2025-03-14 | 9.84 | 9.95 | 9.82 | 9.88 | +0.3% | 179,397 | 177,168,135 |
| 2025-03-13 | 9.83 | 9.97 | 9.77 | 9.85 | +0.2% | 146,655 | 144,832,536 |
| 2025-03-12 | 9.69 | 9.9 | 9.55 | 9.83 | +1.24% | 226,824 | 222,687,357 |
| 2025-03-11 | 9.54 | 9.71 | 9.48 | 9.71 | +1.78% | 201,956 | 194,201,373 |
| 2025-03-10 | 9.64 | 9.68 | 9.49 | 9.54 | -0.93% | 173,653 | 166,026,390 |
| 2025-03-07 | 9.56 | 9.74 | 9.56 | 9.63 | -0.31% | 233,546 | 225,936,876 |
| 2025-03-06 | 9.44 | 9.72 | 9.39 | 9.66 | +3.32% | 453,691 | 436,415,844 |
| 2025-03-05 | 9.26 | 9.38 | 9.21 | 9.35 | +1.3% | 203,024 | 189,325,596 |
| 2025-03-04 | 9.14 | 9.27 | 9.1 | 9.23 | +0.98% | 214,538 | 197,568,732 |
| 2025-03-03 | 9.26 | 9.33 | 9.09 | 9.14 | -1.3% | 297,372 | 272,629,916 |
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：