股票概览
10.23
+2.2%
+0.22
9.98
开盘价
10.3
最高价
9.96
最低价
36,801
成交量
数据更新至: 2025-03-25
技术指标
10.44
MA5 (5日均线)
10.67
MA10 (10日均线)
11.15
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 | 9.98 | 10.3 | 9.96 | 10.23 | +2.2% | 36,801 | 37,139,767 |
| 2025-03-24 | 10.43 | 10.5 | 9.8 | 10.01 | -4.3% | 64,872 | 65,296,057 |
| 2025-03-21 | 10.65 | 10.65 | 10.44 | 10.46 | -2.06% | 46,561 | 49,026,906 |
| 2025-03-20 | 10.8 | 10.86 | 10.62 | 10.68 | -1.11% | 46,575 | 50,084,629 |
| 2025-03-19 | 10.9 | 10.96 | 10.76 | 10.8 | -0.92% | 44,000 | 47,545,274 |
| 2025-03-18 | 10.83 | 11.07 | 10.82 | 10.9 | +0.93% | 77,992 | 85,288,850 |
| 2025-03-17 | 10.77 | 10.95 | 10.63 | 10.8 | -0.18% | 56,934 | 61,554,598 |
| 2025-03-14 | 10.73 | 10.99 | 10.67 | 10.82 | +0.19% | 65,457 | 70,644,858 |
| 2025-03-13 | 11.16 | 11.16 | 10.66 | 10.8 | -3.23% | 110,100 | 119,277,346 |
| 2025-03-12 | 11.23 | 11.35 | 11.15 | 11.16 | -1.24% | 55,552 | 62,449,794 |
| 2025-03-11 | 11.5 | 11.5 | 11.12 | 11.3 | -2.16% | 72,746 | 82,040,570 |
| 2025-03-10 | 11.19 | 11.65 | 11.19 | 11.55 | +0.96% | 93,355 | 106,942,154 |
| 2025-03-07 | 11.95 | 12.23 | 11.4 | 11.44 | -1.46% | 139,357 | 164,945,884 |
| 2025-03-06 | 11.54 | 11.8 | 11.36 | 11.61 | +0.26% | 112,379 | 130,400,972 |
| 2025-03-05 | 11.6 | 11.7 | 11.31 | 11.58 | -1.78% | 99,125 | 113,721,963 |
| 2025-03-04 | 11.99 | 11.99 | 11.45 | 11.79 | -3.6% | 190,611 | 222,380,060 |
| 2025-03-03 | 11.33 | 12.23 | 11.33 | 12.23 | +9.98% | 139,905 | 167,800,113 |
| 2025-02-28 | 11.7 | 12.25 | 10.9 | 11.12 | -5.52% | 130,441 | 152,843,168 |
| 2025-02-27 | 11.75 | 12.3 | 11.61 | 11.77 | -0.76% | 163,767 | 195,506,112 |
| 2025-02-26 | 11.36 | 11.9 | 11.32 | 11.86 | +4.4% | 148,478 | 173,731,798 |
| 2025-02-25 | 11.28 | 11.69 | 11.22 | 11.36 | -0.35% | 103,349 | 118,027,555 |
| 2025-02-24 | 11.65 | 12.05 | 11.4 | 11.4 | -2.48% | 192,363 | 224,197,269 |
| 2025-02-21 | 10.45 | 11.69 | 10.43 | 11.69 | +9.97% | 150,647 | 167,096,776 |
| 2025-02-20 | 10.8 | 10.84 | 10.55 | 10.63 | -2.48% | 81,326 | 86,408,537 |
| 2025-02-19 | 10.63 | 10.93 | 10.4 | 10.9 | -0.73% | 117,757 | 126,190,451 |
| 2025-02-18 | 10.85 | 11.65 | 10.78 | 10.98 | +3.1% | 203,073 | 225,769,307 |
| 2025-02-17 | 11 | 11.17 | 10.55 | 10.65 | -2.02% | 211,044 | 229,080,033 |
| 2025-02-14 | 9.88 | 10.87 | 9.88 | 10.87 | +10.02% | 91,963 | 96,160,846 |
| 2025-02-13 | 10.04 | 10.08 | 9.82 | 9.88 | -1.5% | 55,037 | 54,600,777 |
| 2025-02-12 | 9.76 | 10.17 | 9.63 | 10.03 | +3.08% | 72,567 | 71,806,363 |
| 2025-02-11 | 9.85 | 9.88 | 9.64 | 9.73 | -0.71% | 29,807 | 28,942,039 |
| 2025-02-10 | 9.61 | 9.82 | 9.6 | 9.8 | +2.08% | 36,568 | 35,590,499 |
| 2025-02-07 | 9.58 | 9.76 | 9.48 | 9.6 | +0.21% | 41,478 | 39,963,115 |
| 2025-02-06 | 9.45 | 9.58 | 9.23 | 9.58 | +1.91% | 31,171 | 29,447,086 |
| 2025-02-05 | 9.22 | 9.42 | 9.16 | 9.4 | +2.62% | 26,453 | 24,722,015 |
| 2025-01-27 | 9.29 | 9.47 | 9.16 | 9.16 | -0.76% | 24,407 | 22,766,509 |
| 2025-01-24 | 9.24 | 9.3 | 9.12 | 9.23 | 0% | 33,542 | 30,877,272 |
| 2025-01-23 | 9.49 | 9.56 | 9.2 | 9.23 | -1.91% | 34,038 | 31,985,629 |
| 2025-01-22 | 9.59 | 9.59 | 9.28 | 9.41 | -1.88% | 37,038 | 34,738,392 |
| 2025-01-21 | 10 | 10.02 | 9.51 | 9.59 | -3.62% | 40,745 | 39,317,480 |
| 2025-01-20 | 9.83 | 10.03 | 9.7 | 9.95 | +0.4% | 30,599 | 30,221,394 |
| 2025-01-17 | 10.09 | 10.09 | 9.88 | 9.91 | -1.1% | 26,656 | 26,587,747 |
| 2025-01-16 | 10.08 | 10.2 | 9.99 | 10.02 | +0.1% | 28,489 | 28,785,102 |
| 2025-01-15 | 10.11 | 10.15 | 9.93 | 10.01 | -0.99% | 28,346 | 28,443,031 |
| 2025-01-14 | 9.65 | 10.12 | 9.65 | 10.11 | +5.31% | 49,603 | 49,140,897 |
| 2025-01-13 | 9.28 | 9.65 | 9.24 | 9.6 | +1.59% | 26,206 | 24,806,896 |
| 2025-01-10 | 9.78 | 9.81 | 9.45 | 9.45 | -3.37% | 33,415 | 32,161,391 |
| 2025-01-09 | 9.75 | 9.82 | 9.6 | 9.78 | +0.41% | 23,401 | 22,829,296 |
| 2025-01-08 | 9.78 | 9.86 | 9.38 | 9.74 | -0.2% | 41,145 | 39,735,293 |
| 2025-01-07 | 9.61 | 9.76 | 9.57 | 9.76 | +1.35% | 32,395 | 31,340,180 |
| 2025-01-06 | 9.59 | 9.79 | 9.08 | 9.63 | -0.21% | 40,295 | 38,392,205 |
| 2025-01-03 | 10.21 | 10.25 | 9.6 | 9.65 | -5.39% | 51,906 | 51,144,608 |
| 2025-01-02 | 10.31 | 10.55 | 10.12 | 10.2 | -1.45% | 38,281 | 39,614,655 |
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：