股票概览
10.69
-0.56%
-0.06
10.73
开盘价
10.85
最高价
10.51
最低价
22,132
成交量
数据更新至: 2025-03-25
技术指标
11.00
MA5 (5日均线)
11.07
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 | 10.73 | 10.85 | 10.51 | 10.69 | -0.56% | 22,132 | 23,662,984 |
| 2025-03-24 | 11.03 | 11.07 | 10.5 | 10.75 | -2.71% | 55,114 | 59,269,618 |
| 2025-03-21 | 11.28 | 11.44 | 11 | 11.05 | -2.81% | 65,243 | 72,750,998 |
| 2025-03-20 | 11.2 | 11.77 | 11.04 | 11.37 | +2.25% | 93,285 | 106,291,774 |
| 2025-03-19 | 11.22 | 11.32 | 11.04 | 11.12 | -1.51% | 42,898 | 47,875,117 |
| 2025-03-18 | 11.12 | 11.3 | 11.08 | 11.29 | +1.53% | 45,925 | 51,460,901 |
| 2025-03-17 | 11.1 | 11.18 | 10.86 | 11.12 | +1.09% | 48,496 | 53,612,256 |
| 2025-03-14 | 10.92 | 11.09 | 10.73 | 11 | -0.36% | 68,901 | 75,208,544 |
| 2025-03-13 | 11.25 | 11.27 | 10.88 | 11.04 | -1.87% | 74,070 | 81,567,780 |
| 2025-03-12 | 11.18 | 11.26 | 11.01 | 11.25 | +0.81% | 75,721 | 84,417,038 |
| 2025-03-11 | 10.86 | 11.31 | 10.71 | 11.16 | +2.48% | 84,418 | 93,509,683 |
| 2025-03-10 | 10.96 | 11.11 | 10.78 | 10.89 | -0.64% | 84,039 | 92,015,487 |
| 2025-03-07 | 10.86 | 11.45 | 10.75 | 10.96 | +0.92% | 127,102 | 140,676,734 |
| 2025-03-06 | 10.57 | 11.01 | 10.5 | 10.86 | +2.36% | 122,527 | 132,238,814 |
| 2025-03-05 | 10.6 | 10.8 | 10.46 | 10.61 | -1.49% | 106,575 | 112,958,473 |
| 2025-03-04 | 10.26 | 10.91 | 10.12 | 10.77 | +2.96% | 161,395 | 170,389,567 |
| 2025-03-03 | 10.2 | 10.52 | 10.1 | 10.46 | +3.36% | 131,149 | 135,572,192 |
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：