股票概览
10.39
-0.1%
-0.01
10.35
开盘价
10.43
最高价
10.12
最低价
55,131
成交量
数据更新至: 2025-03-25
技术指标
10.87
MA5 (5日均线)
10.75
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 | 10.35 | 10.43 | 10.12 | 10.39 | -0.1% | 55,131 | 56,701,744 |
| 2025-03-24 | 11.03 | 11.1 | 10.09 | 10.4 | -6.56% | 161,632 | 169,687,587 |
| 2025-03-21 | 11.2 | 11.41 | 11.03 | 11.13 | -1.68% | 110,815 | 123,780,872 |
| 2025-03-20 | 11.19 | 11.65 | 11.08 | 11.32 | +1.98% | 244,832 | 278,361,522 |
| 2025-03-19 | 10.94 | 11.23 | 10.73 | 11.1 | +1.46% | 185,720 | 204,074,221 |
| 2025-03-18 | 10.46 | 10.97 | 10.42 | 10.94 | +4.19% | 121,093 | 129,152,003 |
| 2025-03-17 | 10.55 | 10.6 | 10.43 | 10.5 | -0.57% | 56,092 | 58,829,283 |
| 2025-03-14 | 10.39 | 10.7 | 10.27 | 10.56 | +1.25% | 83,706 | 87,668,175 |
| 2025-03-13 | 10.65 | 10.7 | 10.35 | 10.43 | -2.61% | 112,791 | 118,355,876 |
| 2025-03-12 | 10.69 | 10.81 | 10.55 | 10.71 | +1.13% | 99,636 | 106,487,098 |
| 2025-03-11 | 10.48 | 11 | 10.45 | 10.59 | -0.66% | 134,982 | 144,368,332 |
| 2025-03-10 | 10.7 | 10.74 | 10.5 | 10.66 | -0.37% | 127,810 | 135,764,279 |
| 2025-03-07 | 10.51 | 10.85 | 10.48 | 10.7 | +1.9% | 187,021 | 199,707,087 |
| 2025-03-06 | 10.48 | 10.75 | 10.34 | 10.5 | +0.29% | 226,699 | 239,405,452 |
| 2025-03-05 | 10.1 | 10.67 | 10.1 | 10.47 | +2.75% | 257,668 | 266,596,084 |
| 2025-03-04 | 9.74 | 10.28 | 9.7 | 10.19 | +2.52% | 261,981 | 264,771,794 |
| 2025-03-03 | 9.31 | 10.23 | 9.25 | 9.94 | +6.88% | 274,231 | 275,167,560 |
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：