股票概览
10.36
-4.16%
-0.45
10.79
开盘价
10.81
最高价
10.21
最低价
255,918
成交量
数据更新至: 2025-03-25
技术指标
11.08
MA5 (5日均线)
11.46
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 | 10.79 | 10.81 | 10.21 | 10.36 | -4.16% | 255,918 | 268,113,942 |
| 2025-03-24 | 11.06 | 11.17 | 10.5 | 10.81 | -3.05% | 395,240 | 427,830,526 |
| 2025-03-21 | 11.45 | 11.48 | 11.14 | 11.15 | -3.38% | 413,434 | 465,362,321 |
| 2025-03-20 | 11.45 | 11.9 | 11.36 | 11.54 | 0% | 488,811 | 568,856,240 |
| 2025-03-19 | 11.6 | 11.75 | 11.44 | 11.54 | -1.45% | 378,277 | 436,604,284 |
| 2025-03-18 | 11.99 | 12.08 | 11.64 | 11.71 | -1.6% | 478,844 | 564,733,782 |
| 2025-03-17 | 11.78 | 12.11 | 11.56 | 11.9 | +1.1% | 579,927 | 687,005,291 |
| 2025-03-14 | 11.45 | 11.85 | 11.12 | 11.77 | +2.08% | 618,121 | 711,476,381 |
| 2025-03-13 | 12.26 | 12.41 | 11.38 | 11.53 | -6.03% | 755,189 | 892,674,208 |
| 2025-03-12 | 12.1 | 12.43 | 12.02 | 12.27 | +1.83% | 762,759 | 934,346,046 |
| 2025-03-11 | 12.04 | 12.22 | 11.69 | 12.05 | -1.39% | 701,165 | 835,065,848 |
| 2025-03-10 | 12.91 | 13.3 | 12.11 | 12.22 | -6.22% | 1,140,433 | 1,428,358,666 |
| 2025-03-07 | 13.33 | 14.12 | 12.98 | 13.03 | -2.98% | 1,560,577 | 2,108,291,407 |
| 2025-03-06 | 12.8 | 13.97 | 12.8 | 13.43 | +5.75% | 1,995,487 | 2,690,504,612 |
| 2025-03-05 | 12.38 | 12.92 | 12.05 | 12.7 | +3.93% | 1,647,483 | 2,074,221,078 |
| 2025-03-04 | 12 | 12.99 | 12 | 12.22 | -6.36% | 1,510,295 | 1,883,712,023 |
| 2025-03-03 | 13.97 | 14.34 | 12.61 | 13.05 | -6.85% | 1,550,231 | 1,993,622,601 |
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：