股票概览
10.3
-1.81%
-0.19
10.42
开盘价
10.47
最高价
10.15
最低价
77,656
成交量
数据更新至: 2025-03-25
技术指标
10.89
MA5 (5日均线)
11.33
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 | 10.42 | 10.47 | 10.15 | 10.3 | -1.81% | 77,656 | 80,049,940 |
| 2025-03-24 | 10.85 | 10.96 | 10.1 | 10.49 | -3.94% | 209,887 | 219,398,091 |
| 2025-03-21 | 11.19 | 11.24 | 10.88 | 10.92 | -3.36% | 151,375 | 166,899,458 |
| 2025-03-20 | 11.38 | 11.5 | 11.19 | 11.3 | -1.22% | 129,027 | 146,389,224 |
| 2025-03-19 | 11.68 | 11.71 | 11.36 | 11.44 | -1.89% | 155,433 | 177,928,448 |
| 2025-03-18 | 11.71 | 11.9 | 11.6 | 11.66 | +0.43% | 185,337 | 217,519,918 |
| 2025-03-17 | 11.9 | 11.95 | 11.59 | 11.61 | -1.69% | 161,430 | 188,925,663 |
| 2025-03-14 | 11.69 | 11.84 | 11.39 | 11.81 | +0.51% | 220,988 | 257,710,173 |
| 2025-03-13 | 12.2 | 12.29 | 11.53 | 11.75 | -2% | 252,965 | 299,675,841 |
| 2025-03-12 | 11.72 | 12.16 | 11.66 | 11.99 | +2.92% | 315,104 | 377,430,269 |
| 2025-03-11 | 11.55 | 11.81 | 11.41 | 11.65 | -0.26% | 180,420 | 209,203,662 |
| 2025-03-10 | 11.57 | 11.79 | 11.53 | 11.68 | +0.52% | 132,588 | 154,322,080 |
| 2025-03-07 | 12.05 | 12.05 | 11.51 | 11.62 | -4.52% | 294,295 | 346,289,467 |
| 2025-03-06 | 11.94 | 12.34 | 11.91 | 12.17 | +0.83% | 385,097 | 466,156,202 |
| 2025-03-05 | 11.41 | 12.44 | 11.41 | 12.07 | +4.77% | 381,982 | 454,510,704 |
| 2025-03-04 | 11.03 | 11.55 | 10.81 | 11.52 | +2.67% | 204,090 | 231,494,255 |
| 2025-03-03 | 11.24 | 11.37 | 10.93 | 11.22 | +0.27% | 209,994 | 234,613,670 |
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：