股票概览
10.57
-0.19%
-0.02
10.57
开盘价
10.64
最高价
10.52
最低价
92,432
成交量
数据更新至: 2025-03-25
技术指标
10.72
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 | 10.57 | 10.64 | 10.52 | 10.57 | -0.19% | 92,432 | 97,640,988 |
| 2025-03-24 | 10.64 | 10.67 | 10.47 | 10.59 | -0.56% | 195,519 | 206,714,743 |
| 2025-03-21 | 10.83 | 10.88 | 10.59 | 10.65 | -1.93% | 233,965 | 251,097,368 |
| 2025-03-20 | 10.94 | 10.94 | 10.83 | 10.86 | -0.73% | 169,887 | 184,680,552 |
| 2025-03-19 | 10.89 | 10.99 | 10.85 | 10.94 | +0.27% | 238,404 | 260,384,497 |
| 2025-03-18 | 10.95 | 10.96 | 10.85 | 10.91 | +0.28% | 165,300 | 180,118,236 |
| 2025-03-17 | 11.02 | 11.02 | 10.86 | 10.88 | -0.73% | 221,467 | 241,684,850 |
| 2025-03-14 | 10.65 | 11.04 | 10.64 | 10.96 | +2.81% | 533,687 | 581,772,510 |
| 2025-03-13 | 10.72 | 10.83 | 10.59 | 10.66 | -1.02% | 202,419 | 216,168,345 |
| 2025-03-12 | 10.71 | 10.9 | 10.67 | 10.77 | +0.65% | 241,106 | 259,914,502 |
| 2025-03-11 | 10.57 | 10.7 | 10.55 | 10.7 | +0.28% | 148,553 | 158,050,446 |
| 2025-03-10 | 10.73 | 10.74 | 10.59 | 10.67 | -0.28% | 181,712 | 193,256,836 |
| 2025-03-07 | 10.83 | 10.85 | 10.66 | 10.7 | -1.92% | 267,296 | 287,053,937 |
| 2025-03-06 | 10.66 | 10.95 | 10.65 | 10.91 | +2.92% | 430,774 | 466,744,863 |
| 2025-03-05 | 10.65 | 10.67 | 10.52 | 10.6 | -0.47% | 191,094 | 202,560,472 |
| 2025-03-04 | 10.54 | 10.68 | 10.5 | 10.65 | +0.66% | 178,430 | 189,389,601 |
| 2025-03-03 | 10.61 | 10.71 | 10.52 | 10.58 | -0.19% | 255,983 | 272,101,943 |
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：