股票概览
10.56
-1.22%
-0.13
10.65
开盘价
10.67
最高价
10.39
最低价
65,054
成交量
数据更新至: 2025-03-25
技术指标
11.01
MA5 (5日均线)
11.32
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 | 10.67 | 10.39 | 10.56 | -1.22% | 65,054 | 68,388,288 |
| 2025-03-24 | 10.88 | 10.95 | 10.37 | 10.69 | -1.75% | 136,068 | 145,308,576 |
| 2025-03-21 | 11.3 | 11.35 | 10.88 | 10.88 | -4.73% | 190,090 | 209,829,137 |
| 2025-03-20 | 11.51 | 11.89 | 11.35 | 11.42 | -0.87% | 183,044 | 213,799,961 |
| 2025-03-19 | 11.65 | 11.78 | 11.41 | 11.52 | -1.12% | 144,906 | 167,005,027 |
| 2025-03-18 | 11.93 | 11.97 | 11.57 | 11.65 | -1.6% | 180,650 | 211,956,228 |
| 2025-03-17 | 11.71 | 12.26 | 11.7 | 11.84 | +2.51% | 292,759 | 352,059,279 |
| 2025-03-14 | 11.41 | 11.65 | 11 | 11.55 | +0.35% | 233,953 | 265,058,511 |
| 2025-03-13 | 11.61 | 11.9 | 11.3 | 11.51 | -0.69% | 248,293 | 287,273,549 |
| 2025-03-12 | 11.32 | 12.02 | 11.26 | 11.59 | +2.75% | 318,495 | 373,038,854 |
| 2025-03-11 | 11.2 | 11.32 | 11.05 | 11.28 | -1.57% | 171,064 | 191,204,696 |
| 2025-03-10 | 11.06 | 11.88 | 10.91 | 11.46 | +4.47% | 291,506 | 334,748,240 |
| 2025-03-07 | 11.21 | 11.33 | 10.84 | 10.97 | -2.49% | 159,945 | 177,179,658 |
| 2025-03-06 | 10.7 | 11.55 | 10.68 | 11.25 | +6.13% | 264,851 | 295,679,705 |
| 2025-03-05 | 10.58 | 10.7 | 10.34 | 10.6 | -0.09% | 116,711 | 122,793,528 |
| 2025-03-04 | 10.32 | 10.63 | 10.32 | 10.61 | +1.53% | 102,263 | 107,473,123 |
| 2025-03-03 | 10.52 | 10.72 | 10.23 | 10.45 | +0.29% | 132,103 | 138,700,421 |
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：