股票概览
10.81
+1.89%
+0.2
10.65
开盘价
10.81
最高价
10.61
最低价
36,482
成交量
数据更新至: 2025-03-25
技术指标
10.74
MA5 (5日均线)
10.55
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 | 10.65 | 10.81 | 10.61 | 10.81 | +1.89% | 36,482 | 39,121,653 |
| 2025-03-24 | 10.68 | 11.05 | 10.49 | 10.61 | -1.39% | 59,759 | 64,176,323 |
| 2025-03-21 | 10.76 | 10.86 | 10.63 | 10.76 | 0% | 40,757 | 43,715,645 |
| 2025-03-20 | 10.71 | 10.83 | 10.67 | 10.76 | +0.09% | 31,389 | 33,728,758 |
| 2025-03-19 | 10.63 | 10.87 | 10.57 | 10.75 | +0.56% | 55,849 | 59,822,923 |
| 2025-03-18 | 10.47 | 10.73 | 10.43 | 10.69 | +2.1% | 62,474 | 66,343,755 |
| 2025-03-17 | 10.39 | 10.53 | 10.39 | 10.47 | +1.16% | 51,569 | 53,964,949 |
| 2025-03-14 | 10.1 | 10.35 | 10.09 | 10.35 | +2.07% | 57,125 | 58,620,356 |
| 2025-03-13 | 10.18 | 10.22 | 9.96 | 10.14 | -0.39% | 31,142 | 31,347,873 |
| 2025-03-12 | 10.09 | 10.19 | 10.04 | 10.18 | +0.79% | 24,429 | 24,742,241 |
| 2025-03-11 | 10.1 | 10.1 | 9.96 | 10.1 | -0.49% | 22,708 | 22,784,976 |
| 2025-03-10 | 10.08 | 10.17 | 10.07 | 10.15 | +0.3% | 20,302 | 20,547,326 |
| 2025-03-07 | 10.2 | 10.21 | 10.07 | 10.12 | -0.39% | 24,636 | 24,989,760 |
| 2025-03-06 | 10.1 | 10.2 | 10.06 | 10.16 | +0.69% | 28,865 | 29,299,732 |
| 2025-03-05 | 10.13 | 10.19 | 9.99 | 10.09 | -0.98% | 30,223 | 30,382,015 |
| 2025-03-04 | 10.13 | 10.21 | 10.07 | 10.19 | +0.59% | 36,159 | 36,745,059 |
| 2025-03-03 | 10.23 | 10.35 | 10.08 | 10.13 | -0.88% | 69,773 | 71,159,597 |
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：