股票概览
10.72
+0.09%
+0.01
10.53
开盘价
10.89
最高价
10.43
最低价
78,329
成交量
数据更新至: 2025-03-25
技术指标
10.41
MA5 (5日均线)
9.88
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 | 10.53 | 10.89 | 10.43 | 10.72 | +0.09% | 78,329 | 83,636,532 |
| 2025-03-24 | 10.4 | 10.77 | 10.12 | 10.71 | -1.29% | 135,846 | 141,378,187 |
| 2025-03-21 | 10.44 | 11.39 | 10.1 | 10.85 | +4.73% | 249,719 | 265,308,706 |
| 2025-03-20 | 9.9 | 10.36 | 9.44 | 10.36 | +9.98% | 58,341 | 59,489,698 |
| 2025-03-19 | 9.55 | 9.6 | 9.36 | 9.42 | -1.15% | 24,929 | 23,532,903 |
| 2025-03-18 | 9.44 | 9.56 | 9.42 | 9.53 | +0.85% | 25,649 | 24,368,195 |
| 2025-03-17 | 9.45 | 9.46 | 9.36 | 9.45 | +1.07% | 25,520 | 24,019,087 |
| 2025-03-14 | 9.2 | 9.38 | 9.14 | 9.35 | +1.63% | 33,969 | 31,647,819 |
| 2025-03-13 | 9.3 | 9.3 | 9.13 | 9.2 | -0.54% | 16,569 | 15,226,905 |
| 2025-03-12 | 9.26 | 9.34 | 9.23 | 9.25 | -0.22% | 16,827 | 15,583,624 |
| 2025-03-11 | 9.2 | 9.28 | 9.15 | 9.27 | +0.11% | 18,681 | 17,222,377 |
| 2025-03-10 | 9.16 | 9.29 | 9.12 | 9.26 | +1.2% | 22,809 | 21,028,246 |
| 2025-03-07 | 9.13 | 9.22 | 9.06 | 9.15 | +0.55% | 22,299 | 20,367,104 |
| 2025-03-06 | 9.08 | 9.15 | 9.05 | 9.1 | +0.22% | 15,918 | 14,499,014 |
| 2025-03-05 | 9.17 | 9.19 | 8.94 | 9.08 | -0.66% | 21,991 | 19,828,999 |
| 2025-03-04 | 9.28 | 9.28 | 9.07 | 9.14 | -0.76% | 19,364 | 17,670,592 |
| 2025-03-03 | 9.16 | 9.37 | 9.12 | 9.21 | +1.1% | 33,132 | 30,749,622 |
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：