股票概览
10.54
-0.38%
-0.04
10.58
开盘价
10.64
最高价
10.45
最低价
9,177
成交量
数据更新至: 2025-03-25
技术指标
10.73
MA5 (5日均线)
10.77
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 | 10.64 | 10.45 | 10.54 | -0.38% | 9,177 | 9,656,201 |
| 2025-03-24 | 10.71 | 10.77 | 10.46 | 10.58 | -0.75% | 19,724 | 20,944,609 |
| 2025-03-21 | 10.78 | 10.94 | 10.65 | 10.66 | -1.84% | 23,195 | 24,994,008 |
| 2025-03-20 | 10.93 | 11.05 | 10.83 | 10.86 | -1.27% | 15,196 | 16,642,661 |
| 2025-03-19 | 10.95 | 11.19 | 10.9 | 11 | +0.46% | 28,442 | 31,360,753 |
| 2025-03-18 | 10.87 | 10.97 | 10.78 | 10.95 | +0.27% | 17,695 | 19,200,524 |
| 2025-03-17 | 10.96 | 11 | 10.87 | 10.92 | +0.74% | 16,790 | 18,343,779 |
| 2025-03-14 | 10.62 | 10.87 | 10.61 | 10.84 | +1.78% | 19,313 | 20,796,878 |
| 2025-03-13 | 10.7 | 10.72 | 10.56 | 10.65 | -0.09% | 14,090 | 14,997,276 |
| 2025-03-12 | 10.76 | 10.87 | 10.62 | 10.66 | -0.74% | 21,163 | 22,649,150 |
| 2025-03-11 | 10.83 | 10.85 | 10.53 | 10.74 | -1.56% | 27,455 | 29,278,171 |
| 2025-03-10 | 10.87 | 10.96 | 10.79 | 10.91 | +0.09% | 12,507 | 13,595,962 |
| 2025-03-07 | 11.03 | 11.06 | 10.85 | 10.9 | -1.27% | 14,823 | 16,183,482 |
| 2025-03-06 | 11.45 | 11.45 | 10.98 | 11.04 | +0.09% | 19,135 | 21,171,151 |
| 2025-03-05 | 11.13 | 11.13 | 10.88 | 11.03 | -0.9% | 10,970 | 12,012,215 |
| 2025-03-04 | 11 | 11.16 | 10.91 | 11.13 | +1.46% | 10,003 | 11,089,814 |
| 2025-03-03 | 11 | 11.17 | 10.91 | 10.97 | -0.36% | 18,261 | 20,169,070 |
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：