股票概览
10.35
-3.45%
-0.37
10.58
开盘价
10.62
最高价
10.16
最低价
83,650
成交量
数据更新至: 2025-03-25
技术指标
10.54
MA5 (5日均线)
10.56
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 | 10.58 | 10.62 | 10.16 | 10.35 | -3.45% | 83,650 | 86,739,215 |
| 2025-03-24 | 10.68 | 10.72 | 10.48 | 10.72 | +1.32% | 86,745 | 92,098,673 |
| 2025-03-21 | 10.54 | 10.66 | 10.48 | 10.58 | +0.38% | 38,206 | 40,387,378 |
| 2025-03-20 | 10.55 | 10.59 | 10.5 | 10.54 | +0.29% | 24,536 | 25,851,329 |
| 2025-03-19 | 10.69 | 10.71 | 10.49 | 10.51 | -1.41% | 32,087 | 33,901,481 |
| 2025-03-18 | 10.6 | 10.68 | 10.57 | 10.66 | +0.85% | 36,479 | 38,754,558 |
| 2025-03-17 | 10.53 | 10.6 | 10.5 | 10.57 | +0.38% | 26,004 | 27,454,158 |
| 2025-03-14 | 10.5 | 10.55 | 10.41 | 10.53 | +0.29% | 39,566 | 41,543,860 |
| 2025-03-13 | 10.64 | 10.73 | 10.38 | 10.5 | -1.59% | 51,505 | 54,048,310 |
| 2025-03-12 | 10.8 | 10.83 | 10.64 | 10.67 | -0.84% | 46,878 | 50,136,262 |
| 2025-03-11 | 10.66 | 10.77 | 10.57 | 10.76 | +0.19% | 54,403 | 58,020,673 |
| 2025-03-10 | 10.95 | 10.97 | 10.68 | 10.74 | -2.98% | 100,123 | 108,031,263 |
| 2025-03-07 | 10.65 | 11.16 | 10.55 | 11.07 | +4.53% | 175,098 | 191,066,038 |
| 2025-03-06 | 10.56 | 10.62 | 10.5 | 10.59 | +0.38% | 44,620 | 47,185,624 |
| 2025-03-05 | 10.57 | 10.57 | 10.41 | 10.55 | +0.09% | 43,998 | 46,205,793 |
| 2025-03-04 | 10.44 | 10.54 | 10.35 | 10.54 | +1.15% | 35,446 | 37,052,723 |
| 2025-03-03 | 10.36 | 10.5 | 10.36 | 10.42 | +0.77% | 36,357 | 37,960,559 |
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：