股票概览
10.65
-0.28%
-0.03
10.69
开盘价
10.71
最高价
10.55
最低价
83,167
成交量
数据更新至: 2025-03-25
技术指标
10.58
MA5 (5日均线)
10.59
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 | 10.69 | 10.71 | 10.55 | 10.65 | -0.28% | 83,167 | 88,323,399 |
| 2025-03-24 | 10.61 | 10.77 | 10.57 | 10.68 | +0.56% | 291,421 | 310,930,533 |
| 2025-03-21 | 10.46 | 10.65 | 10.44 | 10.62 | +1.53% | 210,886 | 223,322,625 |
| 2025-03-20 | 10.47 | 10.52 | 10.41 | 10.46 | -0.1% | 76,989 | 80,609,182 |
| 2025-03-19 | 10.58 | 10.59 | 10.45 | 10.47 | -1.04% | 103,702 | 108,730,864 |
| 2025-03-18 | 10.6 | 10.61 | 10.5 | 10.58 | 0% | 94,659 | 99,840,711 |
| 2025-03-17 | 10.67 | 10.68 | 10.55 | 10.58 | -0.66% | 160,146 | 169,433,600 |
| 2025-03-14 | 10.57 | 10.67 | 10.53 | 10.65 | +0.85% | 155,093 | 164,805,140 |
| 2025-03-13 | 10.63 | 10.63 | 10.5 | 10.56 | -0.85% | 132,552 | 139,818,784 |
| 2025-03-12 | 10.5 | 10.68 | 10.49 | 10.65 | +1.43% | 166,024 | 175,856,240 |
| 2025-03-11 | 10.38 | 10.5 | 10.35 | 10.5 | +0.38% | 93,708 | 97,820,056 |
| 2025-03-10 | 10.61 | 10.63 | 10.4 | 10.46 | -1.41% | 138,486 | 144,875,712 |
| 2025-03-07 | 10.63 | 10.7 | 10.54 | 10.61 | -0.19% | 172,811 | 183,502,124 |
| 2025-03-06 | 10.48 | 10.65 | 10.39 | 10.63 | +1.82% | 179,699 | 189,166,614 |
| 2025-03-05 | 10.5 | 10.54 | 10.33 | 10.44 | -0.76% | 139,790 | 145,352,215 |
| 2025-03-04 | 10.44 | 10.62 | 10.42 | 10.52 | +0.38% | 153,973 | 162,402,720 |
| 2025-03-03 | 10.49 | 10.58 | 10.43 | 10.48 | 0% | 124,566 | 130,733,623 |
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：