股票概览
10.46
+1.55%
+0.16
10.3
开盘价
10.49
最高价
10.2
最低价
38,293
成交量
数据更新至: 2025-03-25
技术指标
10.37
MA5 (5日均线)
10.37
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 | 10.3 | 10.49 | 10.2 | 10.46 | +1.55% | 38,293 | 39,705,512 |
| 2025-03-24 | 10.28 | 10.37 | 10.13 | 10.3 | +0.19% | 39,979 | 40,997,233 |
| 2025-03-21 | 10.38 | 10.45 | 10.24 | 10.28 | -0.96% | 43,931 | 45,427,800 |
| 2025-03-20 | 10.42 | 10.47 | 10.37 | 10.38 | -0.67% | 32,583 | 33,892,255 |
| 2025-03-19 | 10.46 | 10.52 | 10.4 | 10.45 | -0.1% | 30,842 | 32,236,483 |
| 2025-03-18 | 10.46 | 10.52 | 10.39 | 10.46 | -0.19% | 34,579 | 36,097,426 |
| 2025-03-17 | 10.53 | 10.67 | 10.46 | 10.48 | -0.1% | 62,936 | 66,270,966 |
| 2025-03-14 | 10.23 | 10.53 | 10.21 | 10.49 | +2.54% | 105,239 | 109,654,631 |
| 2025-03-13 | 10.17 | 10.24 | 10.14 | 10.23 | +0.2% | 33,826 | 34,467,751 |
| 2025-03-12 | 10.25 | 10.31 | 10.14 | 10.21 | -0.49% | 37,441 | 38,155,883 |
| 2025-03-11 | 10.19 | 10.26 | 10.12 | 10.26 | +0.39% | 30,779 | 31,371,598 |
| 2025-03-10 | 10.09 | 10.23 | 10.07 | 10.22 | +1.29% | 41,451 | 42,118,350 |
| 2025-03-07 | 10.05 | 10.18 | 10.03 | 10.09 | +0.1% | 34,918 | 35,269,795 |
| 2025-03-06 | 10 | 10.1 | 9.98 | 10.08 | +0.7% | 36,871 | 37,052,590 |
| 2025-03-05 | 10.08 | 10.08 | 9.93 | 10.01 | -0.5% | 29,020 | 28,990,733 |
| 2025-03-04 | 10.01 | 10.07 | 9.97 | 10.06 | +0.2% | 29,541 | 29,633,815 |
| 2025-03-03 | 10.07 | 10.22 | 10.01 | 10.04 | -0.4% | 53,308 | 53,922,343 |
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：