股票概览
10.02
-0.4%
-0.04
10.1
开盘价
10.12
最高价
9.94
最低价
24,135
成交量
数据更新至: 2025-03-25
技术指标
10.09
MA5 (5日均线)
10.16
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 | 10.1 | 10.12 | 9.94 | 10.02 | -0.4% | 24,135 | 24,183,773 |
| 2025-03-24 | 10.01 | 10.11 | 9.81 | 10.06 | +0.9% | 66,120 | 65,893,515 |
| 2025-03-21 | 10.06 | 10.16 | 9.92 | 9.97 | -1.68% | 46,859 | 46,894,980 |
| 2025-03-20 | 10.25 | 10.28 | 10.1 | 10.14 | -0.98% | 36,698 | 37,367,283 |
| 2025-03-19 | 10.36 | 10.39 | 10.2 | 10.24 | -1.06% | 47,903 | 49,127,687 |
| 2025-03-18 | 10.38 | 10.53 | 10.25 | 10.35 | -0.67% | 60,282 | 62,511,678 |
| 2025-03-17 | 10.6 | 10.72 | 10.39 | 10.42 | +0.19% | 84,035 | 88,668,767 |
| 2025-03-14 | 10.02 | 10.4 | 10.02 | 10.4 | +4.21% | 83,603 | 85,863,619 |
| 2025-03-13 | 10.02 | 10.08 | 9.87 | 9.98 | -0.8% | 34,547 | 34,375,273 |
| 2025-03-12 | 10.15 | 10.26 | 10.06 | 10.06 | -0.79% | 31,968 | 32,388,157 |
| 2025-03-11 | 9.92 | 10.14 | 9.88 | 10.14 | +1.1% | 37,706 | 37,822,665 |
| 2025-03-10 | 9.96 | 10.1 | 9.94 | 10.03 | +0.3% | 30,643 | 30,660,995 |
| 2025-03-07 | 10.06 | 10.14 | 9.95 | 10 | -0.99% | 35,762 | 35,865,091 |
| 2025-03-06 | 9.96 | 10.14 | 9.9 | 10.1 | +1.2% | 41,412 | 41,552,880 |
| 2025-03-05 | 10.01 | 10.04 | 9.82 | 9.98 | -0.7% | 48,033 | 47,598,498 |
| 2025-03-04 | 9.98 | 10.07 | 9.92 | 10.05 | +0.2% | 31,394 | 31,415,149 |
| 2025-03-03 | 10.15 | 10.27 | 9.97 | 10.03 | -0.3% | 54,444 | 54,981,647 |
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：