股票概览
10.38
+0.58%
+0.06
10.31
开盘价
10.38
最高价
10.3
最低价
137,266
成交量
数据更新至: 2025-03-25
技术指标
10.29
MA5 (5日均线)
10.21
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 | 10.31 | 10.38 | 10.3 | 10.38 | +0.58% | 137,266 | 142,219,978 |
| 2025-03-24 | 10.23 | 10.35 | 10.23 | 10.32 | +0.88% | 292,889 | 301,762,788 |
| 2025-03-21 | 10.28 | 10.38 | 10.18 | 10.23 | -0.39% | 375,935 | 386,583,501 |
| 2025-03-20 | 10.24 | 10.32 | 10.23 | 10.27 | +0.2% | 245,396 | 252,223,529 |
| 2025-03-19 | 10.14 | 10.26 | 10.11 | 10.25 | +1.18% | 501,713 | 511,195,376 |
| 2025-03-18 | 10.17 | 10.23 | 10.11 | 10.13 | -0.39% | 380,387 | 385,386,953 |
| 2025-03-17 | 10.19 | 10.23 | 10.17 | 10.17 | -0.2% | 266,817 | 271,888,202 |
| 2025-03-14 | 10.1 | 10.2 | 10.1 | 10.19 | +0.79% | 343,431 | 349,289,936 |
| 2025-03-13 | 10.03 | 10.13 | 10.02 | 10.11 | +0.7% | 264,128 | 266,315,628 |
| 2025-03-12 | 10.08 | 10.1 | 10.02 | 10.04 | -0.59% | 279,851 | 281,354,165 |
| 2025-03-11 | 10.04 | 10.1 | 10.01 | 10.1 | +0.4% | 223,408 | 224,514,612 |
| 2025-03-10 | 10.11 | 10.14 | 10.02 | 10.06 | -0.49% | 274,780 | 276,148,394 |
| 2025-03-07 | 10.18 | 10.22 | 10.11 | 10.11 | -0.69% | 187,707 | 190,578,812 |
| 2025-03-06 | 10.21 | 10.21 | 10.09 | 10.18 | -0.1% | 306,156 | 311,192,022 |
| 2025-03-05 | 10.11 | 10.24 | 10.08 | 10.19 | +0.99% | 354,285 | 360,262,185 |
| 2025-03-04 | 10.08 | 10.16 | 10.07 | 10.09 | -0.1% | 214,531 | 216,811,372 |
| 2025-03-03 | 10.1 | 10.15 | 10.01 | 10.1 | 0% | 282,765 | 285,167,435 |
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：