股票概览
10.21
+0.2%
+0.02
10.1
开盘价
10.3
最高价
10.02
最低价
165,456
成交量
数据更新至: 2025-03-25
技术指标
10.21
MA5 (5日均线)
10.42
MA10 (10日均线)
10.16
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 | 10.1 | 10.3 | 10.02 | 10.21 | +0.2% | 165,456 | 167,900,833 |
| 2025-03-24 | 10.14 | 10.29 | 9.98 | 10.19 | +0.69% | 260,469 | 263,729,772 |
| 2025-03-21 | 10.19 | 10.39 | 10.08 | 10.12 | -1.27% | 200,252 | 204,136,946 |
| 2025-03-20 | 10.3 | 10.39 | 10.2 | 10.25 | -0.49% | 150,374 | 154,413,893 |
| 2025-03-19 | 10.42 | 10.48 | 10.23 | 10.3 | -1.72% | 212,100 | 218,551,540 |
| 2025-03-18 | 10.46 | 10.67 | 10.41 | 10.48 | +0.19% | 222,356 | 234,028,703 |
| 2025-03-17 | 10.66 | 10.67 | 10.36 | 10.46 | -2.52% | 339,289 | 355,323,008 |
| 2025-03-14 | 10.99 | 11.11 | 10.67 | 10.73 | +0.47% | 439,220 | 474,853,899 |
| 2025-03-13 | 10.82 | 11 | 10.5 | 10.68 | -1.11% | 350,975 | 373,251,909 |
| 2025-03-12 | 11.1 | 11.3 | 10.76 | 10.8 | -2.17% | 495,067 | 543,174,690 |
| 2025-03-11 | 10.56 | 11.04 | 10.51 | 11.04 | +3.08% | 627,770 | 680,934,893 |
| 2025-03-10 | 10.9 | 11.16 | 10.6 | 10.71 | +2.59% | 870,928 | 944,743,990 |
| 2025-03-07 | 9.9 | 10.75 | 9.85 | 10.44 | +6.86% | 916,911 | 954,236,586 |
| 2025-03-06 | 9.53 | 9.79 | 9.51 | 9.77 | +2.52% | 257,015 | 249,023,782 |
| 2025-03-05 | 9.56 | 9.63 | 9.32 | 9.53 | -0.31% | 123,649 | 116,806,025 |
| 2025-03-04 | 9.4 | 9.59 | 9.34 | 9.56 | +1.38% | 130,233 | 123,795,130 |
| 2025-03-03 | 9.25 | 9.61 | 9.24 | 9.43 | +2.06% | 199,840 | 189,962,531 |
| 2025-02-28 | 9.4 | 9.45 | 9.21 | 9.24 | -2.53% | 139,309 | 129,778,052 |
| 2025-02-27 | 9.7 | 9.72 | 9.36 | 9.48 | -2.17% | 187,310 | 178,028,192 |
| 2025-02-26 | 9.51 | 9.75 | 9.49 | 9.69 | +2.22% | 184,911 | 178,732,337 |
| 2025-02-25 | 9.5 | 9.59 | 9.41 | 9.48 | -0.84% | 128,949 | 122,805,112 |
| 2025-02-24 | 9.61 | 9.66 | 9.52 | 9.56 | -0.93% | 143,305 | 137,262,360 |
| 2025-02-21 | 9.53 | 9.71 | 9.53 | 9.65 | +0.94% | 203,572 | 196,247,800 |
| 2025-02-20 | 9.49 | 9.63 | 9.46 | 9.56 | +0.42% | 162,423 | 154,832,994 |
| 2025-02-19 | 9.3 | 9.58 | 9.28 | 9.52 | +1.82% | 195,415 | 185,182,337 |
| 2025-02-18 | 9.4 | 9.65 | 9.28 | 9.35 | -0.64% | 227,480 | 214,702,537 |
| 2025-02-17 | 9.5 | 9.53 | 9.37 | 9.41 | -1.26% | 160,137 | 150,890,360 |
| 2025-02-14 | 9.49 | 9.63 | 9.46 | 9.53 | +0.21% | 94,324 | 89,883,998 |
| 2025-02-13 | 9.63 | 9.69 | 9.49 | 9.51 | -1.25% | 127,618 | 121,972,396 |
| 2025-02-12 | 9.6 | 9.66 | 9.45 | 9.63 | 0% | 138,600 | 132,705,406 |
| 2025-02-11 | 9.71 | 9.75 | 9.59 | 9.63 | -0.82% | 125,127 | 120,719,121 |
| 2025-02-10 | 9.8 | 9.87 | 9.69 | 9.71 | -1.32% | 192,675 | 187,740,685 |
| 2025-02-07 | 9.76 | 9.9 | 9.73 | 9.84 | +0.41% | 185,188 | 181,769,105 |
| 2025-02-06 | 9.6 | 9.84 | 9.6 | 9.8 | +1.34% | 168,306 | 163,639,275 |
| 2025-02-05 | 9.69 | 9.8 | 9.58 | 9.67 | +2.22% | 169,624 | 164,500,876 |
| 2025-01-27 | 9.57 | 9.7 | 9.46 | 9.46 | -1.25% | 117,739 | 112,846,764 |
| 2025-01-24 | 9.31 | 9.62 | 9.28 | 9.58 | +2.57% | 187,840 | 178,085,478 |
| 2025-01-23 | 9.36 | 9.57 | 9.3 | 9.34 | +0.54% | 156,030 | 147,662,458 |
| 2025-01-22 | 9.4 | 9.44 | 9.28 | 9.29 | -1.06% | 123,630 | 115,291,524 |
| 2025-01-21 | 9.56 | 9.59 | 9.32 | 9.39 | -1.47% | 113,487 | 106,760,507 |
| 2025-01-20 | 9.54 | 9.64 | 9.5 | 9.53 | -0.1% | 158,854 | 151,888,635 |
| 2025-01-17 | 9.59 | 9.69 | 9.35 | 9.54 | +3.02% | 306,239 | 290,883,314 |
| 2025-01-16 | 9.21 | 9.34 | 9.16 | 9.26 | +0.87% | 126,051 | 116,750,722 |
| 2025-01-15 | 9.28 | 9.32 | 9.11 | 9.18 | -1.08% | 119,365 | 109,598,298 |
| 2025-01-14 | 9.14 | 9.35 | 9.06 | 9.28 | +2.2% | 179,789 | 166,111,051 |
| 2025-01-13 | 9.01 | 9.18 | 8.97 | 9.08 | -0.22% | 131,813 | 119,592,977 |
| 2025-01-10 | 9.4 | 9.46 | 9.1 | 9.1 | -2.99% | 198,450 | 183,505,224 |
| 2025-01-09 | 8.76 | 9.63 | 8.75 | 9.38 | +6.35% | 379,609 | 352,992,645 |
| 2025-01-08 | 8.98 | 8.98 | 8.5 | 8.82 | -1.78% | 148,719 | 130,431,924 |
| 2025-01-07 | 8.88 | 9.01 | 8.78 | 8.98 | +1.13% | 106,070 | 94,469,532 |
| 2025-01-06 | 8.73 | 9.02 | 8.69 | 8.88 | +1.25% | 140,107 | 124,516,375 |
| 2025-01-03 | 8.94 | 9.14 | 8.7 | 8.77 | -1.9% | 189,668 | 169,150,272 |
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：