股票概览
10.06
-8.38%
-0.92
10.54
开盘价
10.77
最高价
9.91
最低价
230,624
成交量
数据更新至: 2025-03-25
技术指标
10.40
MA5 (5日均线)
10.36
MA10 (10日均线)
10.42
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 | 10.54 | 10.77 | 9.91 | 10.06 | -8.38% | 230,624 | 238,633,662 |
| 2025-03-24 | 10.5 | 11.42 | 10.5 | 10.98 | +5.78% | 347,646 | 385,219,473 |
| 2025-03-21 | 10.26 | 10.63 | 10.11 | 10.38 | +1.17% | 91,077 | 94,692,987 |
| 2025-03-20 | 10.33 | 10.43 | 10.23 | 10.26 | -0.77% | 41,605 | 42,953,280 |
| 2025-03-19 | 10.45 | 10.48 | 10.25 | 10.34 | -1.8% | 55,780 | 57,586,108 |
| 2025-03-18 | 10.39 | 10.64 | 10.3 | 10.53 | +1.45% | 88,717 | 92,941,515 |
| 2025-03-17 | 10.24 | 10.65 | 10.2 | 10.38 | +1.37% | 75,861 | 79,061,100 |
| 2025-03-14 | 10.09 | 10.29 | 9.93 | 10.24 | +1.09% | 57,238 | 58,059,892 |
| 2025-03-13 | 10.36 | 10.38 | 9.95 | 10.13 | -1.84% | 60,891 | 61,702,013 |
| 2025-03-12 | 10.16 | 10.36 | 10.12 | 10.32 | +1.78% | 63,694 | 65,538,662 |
| 2025-03-11 | 10.04 | 10.15 | 9.92 | 10.14 | -0.29% | 48,428 | 48,690,523 |
| 2025-03-10 | 10.17 | 10.27 | 10.03 | 10.17 | +0.59% | 52,087 | 52,783,453 |
| 2025-03-07 | 10.41 | 10.42 | 10.04 | 10.11 | -2.88% | 101,560 | 103,706,944 |
| 2025-03-06 | 10.77 | 10.77 | 10.35 | 10.41 | -2.53% | 177,946 | 186,607,507 |
| 2025-03-05 | 10.75 | 11.01 | 10.41 | 10.68 | -1.57% | 116,459 | 124,245,102 |
| 2025-03-04 | 10.14 | 10.86 | 10.1 | 10.85 | +5.65% | 138,727 | 145,686,898 |
| 2025-03-03 | 10.47 | 10.73 | 10.2 | 10.27 | -1.63% | 83,192 | 86,433,720 |
| 2025-02-28 | 11.02 | 11.05 | 10.35 | 10.44 | -3.33% | 107,722 | 113,309,827 |
| 2025-02-27 | 10.61 | 11.15 | 10.56 | 10.8 | -0.83% | 216,014 | 234,311,872 |
| 2025-02-26 | 10.21 | 11.25 | 10.16 | 10.89 | +6.45% | 249,005 | 268,245,963 |
| 2025-02-25 | 10.15 | 10.35 | 10.12 | 10.23 | -0.78% | 53,258 | 54,378,945 |
| 2025-02-24 | 10.34 | 10.54 | 10.13 | 10.31 | -0.29% | 66,520 | 68,538,639 |
| 2025-02-21 | 10.3 | 10.4 | 10.14 | 10.34 | -0.1% | 62,071 | 63,852,224 |
| 2025-02-20 | 10.26 | 10.36 | 10.16 | 10.35 | +0.88% | 58,678 | 60,417,764 |
| 2025-02-19 | 9.95 | 10.26 | 9.95 | 10.26 | +3.22% | 50,549 | 51,212,695 |
| 2025-02-18 | 10.33 | 10.33 | 9.9 | 9.94 | -3.78% | 62,177 | 62,760,063 |
| 2025-02-17 | 10.06 | 10.42 | 10.06 | 10.33 | +2.89% | 79,641 | 81,870,981 |
| 2025-02-14 | 9.92 | 10.1 | 9.9 | 10.04 | +0.7% | 55,779 | 55,904,597 |
| 2025-02-13 | 10.1 | 10.16 | 9.92 | 9.97 | -1.58% | 57,386 | 57,481,227 |
| 2025-02-12 | 10.05 | 10.19 | 9.98 | 10.13 | +0.7% | 59,379 | 60,078,003 |
| 2025-02-11 | 10.14 | 10.17 | 9.93 | 10.06 | -1.08% | 73,554 | 73,832,841 |
| 2025-02-10 | 9.99 | 10.17 | 9.89 | 10.17 | +3.04% | 79,065 | 79,391,543 |
| 2025-02-07 | 9.68 | 9.99 | 9.66 | 9.87 | +1.54% | 104,610 | 103,203,261 |
| 2025-02-06 | 9.48 | 9.74 | 9.42 | 9.72 | +2.75% | 122,843 | 117,652,710 |
| 2025-02-05 | 9.23 | 9.53 | 9.07 | 9.46 | +2.71% | 159,447 | 149,810,551 |
| 2025-01-27 | 9.75 | 9.98 | 9.21 | 9.21 | -9.97% | 224,116 | 211,652,754 |
| 2025-01-24 | 10.8 | 10.8 | 10.23 | 10.23 | -10.03% | 247,315 | 255,277,603 |
| 2025-01-23 | 11.37 | 11.37 | 11.37 | 11.37 | +9.96% | 46,275 | 52,614,107 |
| 2025-01-22 | 9.4 | 10.34 | 9.39 | 10.34 | +10% | 57,525 | 58,660,352 |
| 2025-01-21 | 9.54 | 10.38 | 9.32 | 9.4 | -1.05% | 98,422 | 94,204,511 |
| 2025-01-20 | 9.38 | 9.63 | 9.09 | 9.5 | +1.5% | 65,904 | 62,198,347 |
| 2025-01-17 | 9.4 | 9.47 | 9.17 | 9.36 | -0.53% | 43,631 | 40,657,684 |
| 2025-01-16 | 9.34 | 9.48 | 9.22 | 9.41 | +1.95% | 50,365 | 47,180,048 |
| 2025-01-15 | 9.37 | 9.47 | 9.2 | 9.23 | -0.97% | 53,857 | 50,056,378 |
| 2025-01-14 | 8.83 | 9.34 | 8.75 | 9.32 | +6.64% | 64,425 | 58,971,518 |
| 2025-01-13 | 8.74 | 8.85 | 8.18 | 8.74 | -0.11% | 65,916 | 56,476,952 |
| 2025-01-10 | 9.25 | 9.3 | 8.71 | 8.75 | -5.1% | 70,337 | 63,228,438 |
| 2025-01-09 | 8.96 | 9.31 | 8.9 | 9.22 | +2.1% | 57,878 | 53,264,546 |
| 2025-01-08 | 9.15 | 9.25 | 8.7 | 9.03 | -0.66% | 66,039 | 59,244,627 |
| 2025-01-07 | 8.54 | 9.1 | 8.51 | 9.09 | +6.82% | 76,195 | 67,177,951 |
| 2025-01-06 | 8.67 | 8.78 | 8.23 | 8.51 | -1.5% | 70,984 | 60,617,404 |
| 2025-01-03 | 9.4 | 9.48 | 8.62 | 8.64 | -7.1% | 89,432 | 80,391,478 |
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：