股票概览
10.51
+2.04%
+0.21
10.36
开盘价
10.53
最高价
10.18
最低价
35,495
成交量
数据更新至: 2025-03-25
技术指标
10.57
MA5 (5日均线)
10.70
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 | 10.36 | 10.53 | 10.18 | 10.51 | +2.04% | 35,495 | 36,687,994 |
| 2025-03-24 | 10.51 | 10.55 | 10.06 | 10.3 | -2.09% | 65,891 | 67,651,503 |
| 2025-03-21 | 10.68 | 10.72 | 10.47 | 10.52 | -1.87% | 56,495 | 59,743,505 |
| 2025-03-20 | 10.8 | 10.86 | 10.66 | 10.72 | -0.92% | 51,967 | 55,776,500 |
| 2025-03-19 | 10.88 | 10.95 | 10.74 | 10.82 | -0.92% | 58,508 | 63,437,829 |
| 2025-03-18 | 10.88 | 10.95 | 10.71 | 10.92 | +0.65% | 64,592 | 69,944,207 |
| 2025-03-17 | 10.88 | 10.89 | 10.78 | 10.85 | +0.37% | 61,019 | 66,136,461 |
| 2025-03-14 | 10.65 | 10.85 | 10.54 | 10.81 | +1.03% | 78,931 | 84,633,842 |
| 2025-03-13 | 10.8 | 10.8 | 10.51 | 10.7 | -1.11% | 66,189 | 70,407,952 |
| 2025-03-12 | 10.7 | 10.9 | 10.7 | 10.82 | +1.12% | 85,112 | 91,961,660 |
| 2025-03-11 | 10.58 | 10.7 | 10.5 | 10.7 | +0.09% | 68,424 | 72,614,233 |
| 2025-03-10 | 10.68 | 10.79 | 10.58 | 10.69 | -0.47% | 75,350 | 80,242,979 |
| 2025-03-07 | 10.6 | 11.09 | 10.55 | 10.74 | +1.13% | 175,936 | 191,064,532 |
| 2025-03-06 | 10.58 | 10.66 | 10.55 | 10.62 | +0.38% | 83,164 | 88,314,028 |
| 2025-03-05 | 10.67 | 10.69 | 10.42 | 10.58 | -0.84% | 74,666 | 78,708,605 |
| 2025-03-04 | 10.45 | 10.67 | 10.36 | 10.67 | +1.91% | 101,562 | 107,316,115 |
| 2025-03-03 | 10.33 | 10.48 | 10.23 | 10.47 | +2.75% | 73,857 | 76,724,729 |
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：