股票概览
10.71
-0.37%
-0.04
10.72
开盘价
10.97
最高价
10.5
最低价
29,567
成交量
数据更新至: 2025-03-25
技术指标
11.15
MA5 (5日均线)
10.99
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 | 10.72 | 10.97 | 10.5 | 10.71 | -0.37% | 29,567 | 31,768,518 |
| 2025-03-24 | 11.25 | 11.36 | 10.46 | 10.75 | -5.37% | 57,113 | 61,835,401 |
| 2025-03-21 | 11.7 | 11.77 | 11.1 | 11.36 | -2.99% | 84,222 | 95,548,720 |
| 2025-03-20 | 11.21 | 12.01 | 11.12 | 11.71 | +4.27% | 98,833 | 115,010,202 |
| 2025-03-19 | 11.04 | 11.38 | 10.98 | 11.23 | +1.17% | 49,825 | 55,634,735 |
| 2025-03-18 | 10.8 | 11.1 | 10.8 | 11.1 | +2.02% | 38,713 | 42,481,564 |
| 2025-03-17 | 10.65 | 10.88 | 10.52 | 10.88 | +2.06% | 35,360 | 37,963,250 |
| 2025-03-14 | 10.68 | 10.69 | 10.39 | 10.66 | -0.19% | 36,767 | 38,788,114 |
| 2025-03-13 | 10.76 | 10.95 | 10.53 | 10.68 | -1.48% | 34,870 | 37,249,603 |
| 2025-03-12 | 10.64 | 10.89 | 10.64 | 10.84 | +1.59% | 41,771 | 45,070,375 |
| 2025-03-11 | 10.68 | 10.76 | 10.47 | 10.67 | -0.93% | 44,102 | 46,769,480 |
| 2025-03-10 | 10.75 | 10.83 | 10.6 | 10.77 | +0.75% | 47,588 | 51,019,011 |
| 2025-03-07 | 10.59 | 10.76 | 10.5 | 10.69 | +1.62% | 44,284 | 47,104,382 |
| 2025-03-06 | 10.56 | 10.8 | 10.48 | 10.52 | -0.38% | 68,724 | 72,917,224 |
| 2025-03-05 | 10.31 | 10.7 | 10.31 | 10.56 | +2.33% | 73,571 | 77,416,241 |
| 2025-03-04 | 10.06 | 10.45 | 10.01 | 10.32 | +1.78% | 47,927 | 49,439,221 |
| 2025-03-03 | 10 | 10.5 | 10 | 10.14 | -0.39% | 56,736 | 58,041,631 |
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：