股票概览
10.53
+2.63%
+0.27
10.21
开盘价
10.56
最高价
10.14
最低价
324,965
成交量
数据更新至: 2025-03-25
技术指标
10.28
MA5 (5日均线)
10.02
MA10 (10日均线)
9.86
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 | 10.21 | 10.56 | 10.14 | 10.53 | +2.63% | 324,965 | 336,740,711 |
| 2025-03-24 | 10.17 | 10.31 | 9.99 | 10.26 | +0.98% | 280,905 | 285,107,846 |
| 2025-03-21 | 10.15 | 10.35 | 10.06 | 10.16 | -0.49% | 256,211 | 261,319,653 |
| 2025-03-20 | 10.22 | 10.3 | 10.12 | 10.21 | -0.29% | 332,486 | 339,785,614 |
| 2025-03-19 | 9.81 | 10.35 | 9.78 | 10.24 | +4.28% | 632,762 | 642,285,128 |
| 2025-03-18 | 9.78 | 9.89 | 9.77 | 9.82 | +0.72% | 165,092 | 162,126,048 |
| 2025-03-17 | 9.81 | 9.87 | 9.73 | 9.75 | -0.31% | 152,404 | 149,088,575 |
| 2025-03-14 | 9.71 | 9.82 | 9.65 | 9.78 | +0.82% | 177,161 | 172,885,855 |
| 2025-03-13 | 9.73 | 9.94 | 9.58 | 9.7 | -0.72% | 192,197 | 186,710,516 |
| 2025-03-12 | 9.55 | 9.88 | 9.51 | 9.77 | +2.52% | 334,405 | 324,484,068 |
| 2025-03-11 | 9.59 | 9.59 | 9.43 | 9.53 | -1.14% | 153,776 | 146,097,276 |
| 2025-03-10 | 9.6 | 9.68 | 9.48 | 9.64 | +0.21% | 160,690 | 153,655,241 |
| 2025-03-07 | 9.73 | 9.74 | 9.57 | 9.62 | -1.23% | 140,399 | 135,199,917 |
| 2025-03-06 | 9.64 | 9.77 | 9.6 | 9.74 | +1.25% | 212,179 | 205,558,657 |
| 2025-03-05 | 9.6 | 9.71 | 9.54 | 9.62 | -0.1% | 109,888 | 105,635,119 |
| 2025-03-04 | 9.52 | 9.66 | 9.49 | 9.63 | +0.73% | 133,249 | 127,912,675 |
| 2025-03-03 | 9.74 | 9.79 | 9.52 | 9.56 | -1.85% | 215,636 | 208,174,301 |
| 2025-02-28 | 9.83 | 9.95 | 9.71 | 9.74 | -1.22% | 188,762 | 185,656,638 |
| 2025-02-27 | 9.94 | 9.95 | 9.73 | 9.86 | -0.9% | 203,104 | 199,695,280 |
| 2025-02-26 | 9.87 | 9.96 | 9.82 | 9.95 | +0.91% | 171,730 | 170,111,185 |
| 2025-02-25 | 9.87 | 9.99 | 9.76 | 9.86 | -0.8% | 238,791 | 235,460,051 |
| 2025-02-24 | 10.12 | 10.12 | 9.88 | 9.94 | -1.58% | 267,398 | 266,780,932 |
| 2025-02-21 | 9.83 | 10.2 | 9.79 | 10.1 | +2.75% | 468,819 | 473,780,723 |
| 2025-02-20 | 9.79 | 9.83 | 9.67 | 9.83 | +0.2% | 172,897 | 168,267,895 |
| 2025-02-19 | 9.73 | 9.85 | 9.65 | 9.81 | +0.72% | 205,915 | 201,009,242 |
| 2025-02-18 | 9.94 | 10.04 | 9.69 | 9.74 | -1.91% | 259,178 | 255,247,613 |
| 2025-02-17 | 10.11 | 10.13 | 9.86 | 9.93 | -0.6% | 307,116 | 305,174,947 |
| 2025-02-14 | 9.75 | 10.08 | 9.65 | 9.99 | +2.46% | 424,253 | 420,314,336 |
| 2025-02-13 | 10.05 | 10.05 | 9.7 | 9.75 | -3.08% | 448,829 | 440,229,650 |
| 2025-02-12 | 9.54 | 10.08 | 9.52 | 10.06 | +5.45% | 555,139 | 548,229,488 |
| 2025-02-11 | 9.77 | 9.78 | 9.52 | 9.54 | -2.55% | 286,596 | 274,693,516 |
| 2025-02-10 | 9.88 | 10.12 | 9.72 | 9.79 | +0.93% | 421,822 | 415,705,059 |
| 2025-02-07 | 9.58 | 9.77 | 9.48 | 9.7 | +1.15% | 286,119 | 276,791,388 |
| 2025-02-06 | 9.58 | 9.61 | 9.41 | 9.59 | +0.21% | 148,350 | 141,138,237 |
| 2025-02-05 | 9.65 | 9.71 | 9.5 | 9.57 | +0.1% | 144,046 | 138,254,588 |
| 2025-01-27 | 9.68 | 9.73 | 9.56 | 9.56 | -1.24% | 95,312 | 91,816,233 |
| 2025-01-24 | 9.51 | 9.71 | 9.49 | 9.68 | +1.26% | 115,858 | 111,948,279 |
| 2025-01-23 | 9.65 | 9.73 | 9.52 | 9.56 | 0% | 124,627 | 119,872,544 |
| 2025-01-22 | 9.61 | 9.7 | 9.52 | 9.56 | -0.62% | 86,677 | 83,125,082 |
| 2025-01-21 | 9.75 | 9.79 | 9.58 | 9.62 | -0.93% | 120,032 | 115,695,812 |
| 2025-01-20 | 9.68 | 9.94 | 9.6 | 9.71 | +1.68% | 142,420 | 139,283,101 |
| 2025-01-17 | 9.36 | 9.63 | 9.33 | 9.55 | +1.49% | 140,411 | 133,871,047 |
| 2025-01-16 | 9.35 | 9.57 | 9.34 | 9.41 | +1.18% | 110,613 | 104,407,558 |
| 2025-01-15 | 9.54 | 9.58 | 9.23 | 9.3 | -2.62% | 151,944 | 142,290,521 |
| 2025-01-14 | 9.2 | 9.58 | 9.16 | 9.55 | +4.37% | 195,243 | 184,473,741 |
| 2025-01-13 | 9.28 | 9.37 | 9.1 | 9.15 | -2.56% | 145,081 | 133,825,375 |
| 2025-01-10 | 9.61 | 9.65 | 9.38 | 9.39 | -2.19% | 95,282 | 90,688,211 |
| 2025-01-09 | 9.62 | 9.68 | 9.55 | 9.6 | -0.93% | 107,279 | 103,121,531 |
| 2025-01-08 | 9.58 | 9.81 | 9.39 | 9.69 | +1.15% | 207,173 | 198,337,013 |
| 2025-01-07 | 9.6 | 9.73 | 9.5 | 9.58 | +0.1% | 184,041 | 176,696,446 |
| 2025-01-06 | 9.98 | 10.07 | 9.42 | 9.57 | -4.68% | 317,481 | 307,379,591 |
| 2025-01-03 | 10.33 | 10.4 | 10 | 10.04 | -2.62% | 117,824 | 119,886,880 |
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：