股票概览
10.23
-0.97%
-0.1
10.23
开盘价
10.37
最高价
10.15
最低价
85,498
成交量
数据更新至: 2025-03-25
技术指标
10.26
MA5 (5日均线)
10.26
MA10 (10日均线)
10.09
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 | 10.23 | 10.37 | 10.15 | 10.23 | -0.97% | 85,498 | 87,528,726 |
| 2025-03-24 | 10.48 | 10.65 | 10.16 | 10.33 | +0.88% | 210,413 | 219,490,479 |
| 2025-03-21 | 10.25 | 10.33 | 10.14 | 10.24 | -0.1% | 83,944 | 85,981,552 |
| 2025-03-20 | 10.26 | 10.38 | 10.23 | 10.25 | 0% | 81,803 | 84,273,452 |
| 2025-03-19 | 10.3 | 10.37 | 10.21 | 10.25 | -0.97% | 68,357 | 70,271,542 |
| 2025-03-18 | 10.38 | 10.43 | 10.26 | 10.35 | +0.29% | 87,632 | 90,603,925 |
| 2025-03-17 | 10.65 | 10.66 | 10.29 | 10.32 | -0.58% | 139,077 | 144,850,427 |
| 2025-03-14 | 10.17 | 10.38 | 10.13 | 10.38 | +2.37% | 122,770 | 126,217,114 |
| 2025-03-13 | 10.1 | 10.21 | 9.99 | 10.14 | -0.1% | 92,944 | 93,677,182 |
| 2025-03-12 | 10.27 | 10.46 | 10.12 | 10.15 | -0.49% | 138,430 | 142,102,975 |
| 2025-03-11 | 9.95 | 10.22 | 9.91 | 10.2 | +1.29% | 105,243 | 106,387,183 |
| 2025-03-10 | 10.05 | 10.17 | 9.93 | 10.07 | -0.2% | 79,985 | 80,330,672 |
| 2025-03-07 | 10.01 | 10.28 | 9.92 | 10.09 | +0.5% | 138,742 | 140,221,807 |
| 2025-03-06 | 9.88 | 10.05 | 9.82 | 10.04 | +1.83% | 131,716 | 130,802,060 |
| 2025-03-05 | 9.83 | 9.87 | 9.68 | 9.86 | -0.1% | 76,540 | 74,837,307 |
| 2025-03-04 | 9.83 | 9.9 | 9.79 | 9.87 | -0.2% | 97,368 | 95,818,355 |
| 2025-03-03 | 9.63 | 9.96 | 9.62 | 9.89 | +2.49% | 156,021 | 153,423,511 |
| 2025-02-28 | 9.72 | 9.82 | 9.62 | 9.65 | -1.13% | 86,608 | 84,261,375 |
| 2025-02-27 | 9.7 | 9.84 | 9.66 | 9.76 | +0.72% | 102,476 | 99,921,064 |
| 2025-02-26 | 9.7 | 9.78 | 9.62 | 9.69 | +0.21% | 63,912 | 61,960,952 |
| 2025-02-25 | 9.6 | 9.83 | 9.55 | 9.67 | -0.62% | 72,514 | 70,419,281 |
| 2025-02-24 | 9.55 | 9.84 | 9.53 | 9.73 | +1.35% | 84,308 | 81,768,919 |
| 2025-02-21 | 9.54 | 9.68 | 9.38 | 9.6 | +0.63% | 76,098 | 72,437,451 |
| 2025-02-20 | 9.38 | 9.56 | 9.35 | 9.54 | +1.81% | 63,719 | 60,521,253 |
| 2025-02-19 | 9.37 | 9.44 | 9.3 | 9.37 | 0% | 60,903 | 56,982,721 |
| 2025-02-18 | 9.8 | 9.8 | 9.32 | 9.37 | -4.49% | 93,944 | 89,651,143 |
| 2025-02-17 | 9.79 | 9.91 | 9.7 | 9.81 | +0.72% | 76,899 | 75,224,735 |
| 2025-02-14 | 9.7 | 9.81 | 9.61 | 9.74 | 0% | 67,981 | 66,022,866 |
| 2025-02-13 | 9.79 | 9.96 | 9.73 | 9.74 | -0.41% | 80,980 | 79,422,301 |
| 2025-02-12 | 9.7 | 9.86 | 9.67 | 9.78 | +0.2% | 65,488 | 63,830,820 |
| 2025-02-11 | 9.81 | 9.82 | 9.68 | 9.76 | -0.51% | 67,237 | 65,501,903 |
| 2025-02-10 | 9.59 | 9.81 | 9.59 | 9.81 | +2.4% | 102,345 | 99,667,386 |
| 2025-02-07 | 9.47 | 9.65 | 9.41 | 9.58 | +0.84% | 99,493 | 95,152,685 |
| 2025-02-06 | 9.51 | 9.52 | 9.3 | 9.5 | +0.21% | 76,058 | 71,798,249 |
| 2025-02-05 | 9.45 | 9.54 | 9.36 | 9.48 | +0.32% | 67,192 | 63,362,233 |
| 2025-01-27 | 9.51 | 9.73 | 9.45 | 9.45 | -0.42% | 85,863 | 82,502,379 |
| 2025-01-24 | 9.3 | 9.5 | 9.22 | 9.49 | +1.5% | 58,374 | 54,869,914 |
| 2025-01-23 | 9.56 | 9.65 | 9.35 | 9.35 | -0.95% | 69,730 | 66,169,159 |
| 2025-01-22 | 9.6 | 9.72 | 9.4 | 9.44 | -3.08% | 77,145 | 73,450,382 |
| 2025-01-21 | 9.68 | 9.82 | 9.61 | 9.74 | +0.21% | 89,020 | 86,154,643 |
| 2025-01-20 | 9.66 | 9.9 | 9.6 | 9.72 | +1.36% | 113,660 | 110,985,462 |
| 2025-01-17 | 9.59 | 9.86 | 9.51 | 9.59 | +0.1% | 101,331 | 97,848,781 |
| 2025-01-16 | 9.55 | 9.81 | 9.54 | 9.58 | -0.52% | 151,699 | 146,377,635 |
| 2025-01-15 | 9.37 | 9.96 | 9.25 | 9.63 | +2.12% | 182,345 | 174,417,695 |
| 2025-01-14 | 9.55 | 9.69 | 9.2 | 9.43 | +2.28% | 167,607 | 157,047,344 |
| 2025-01-13 | 8.83 | 9.46 | 8.6 | 9.22 | +4.06% | 131,890 | 120,938,490 |
| 2025-01-10 | 9.09 | 9.16 | 8.84 | 8.86 | -2.85% | 57,746 | 51,928,990 |
| 2025-01-09 | 9.11 | 9.25 | 9.08 | 9.12 | -0.87% | 48,767 | 44,686,347 |
| 2025-01-08 | 9.18 | 9.24 | 8.93 | 9.2 | +0.33% | 61,868 | 56,361,275 |
| 2025-01-07 | 9.03 | 9.18 | 8.92 | 9.17 | +1.66% | 57,146 | 51,751,556 |
| 2025-01-06 | 9.08 | 9.15 | 8.78 | 9.02 | -0.99% | 58,642 | 52,711,884 |
| 2025-01-03 | 9.65 | 9.74 | 9.07 | 9.11 | -5.5% | 120,779 | 112,131,438 |
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：