股票概览
10.52
+1.54%
+0.16
10.37
开盘价
10.57
最高价
10.25
最低价
53,136
成交量
数据更新至: 2025-03-25
技术指标
10.65
MA5 (5日均线)
10.76
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 | 10.37 | 10.57 | 10.25 | 10.52 | +1.54% | 53,136 | 55,642,648 |
| 2025-03-24 | 10.66 | 10.7 | 10.1 | 10.36 | -2.72% | 102,542 | 106,137,231 |
| 2025-03-21 | 10.82 | 10.87 | 10.62 | 10.65 | -1.66% | 74,268 | 79,675,839 |
| 2025-03-20 | 10.86 | 10.96 | 10.81 | 10.83 | -0.73% | 63,164 | 68,778,687 |
| 2025-03-19 | 10.97 | 11.05 | 10.79 | 10.91 | -1.27% | 91,545 | 99,690,964 |
| 2025-03-18 | 10.89 | 11.09 | 10.85 | 11.05 | +1.56% | 100,821 | 111,042,986 |
| 2025-03-17 | 10.91 | 11.07 | 10.84 | 10.88 | +0.18% | 70,342 | 76,837,818 |
| 2025-03-14 | 10.65 | 10.92 | 10.54 | 10.86 | +2.36% | 117,850 | 127,174,729 |
| 2025-03-13 | 10.91 | 10.96 | 10.52 | 10.61 | -2.66% | 94,350 | 100,758,755 |
| 2025-03-12 | 10.99 | 11.1 | 10.87 | 10.9 | -0.73% | 84,237 | 92,198,820 |
| 2025-03-11 | 10.82 | 11.06 | 10.73 | 10.98 | +0.27% | 115,419 | 125,602,420 |
| 2025-03-10 | 10.62 | 11.18 | 10.6 | 10.95 | +3.11% | 159,691 | 174,196,970 |
| 2025-03-07 | 10.65 | 10.75 | 10.4 | 10.62 | -0.75% | 100,778 | 106,354,422 |
| 2025-03-06 | 10.62 | 10.79 | 10.53 | 10.7 | +1.33% | 94,142 | 100,278,085 |
| 2025-03-05 | 10.83 | 10.89 | 10.48 | 10.56 | -2.76% | 106,446 | 112,751,081 |
| 2025-03-04 | 10.85 | 10.89 | 10.64 | 10.86 | -0.82% | 81,614 | 88,147,409 |
| 2025-03-03 | 10.71 | 11.24 | 10.71 | 10.95 | +2.62% | 165,957 | 183,302,050 |
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：