股票概览
10.12
+0.3%
+0.03
10.08
开盘价
10.13
最高价
10.04
最低价
39,078
成交量
数据更新至: 2025-03-25
技术指标
10.17
MA5 (5日均线)
10.18
MA10 (10日均线)
10.12
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 | 10.08 | 10.13 | 10.04 | 10.12 | +0.3% | 39,078 | 39,417,803 |
| 2025-03-24 | 10.2 | 10.23 | 9.99 | 10.09 | -1.08% | 50,487 | 50,879,547 |
| 2025-03-21 | 10.19 | 10.33 | 10.13 | 10.2 | 0% | 61,184 | 62,531,321 |
| 2025-03-20 | 10.24 | 10.26 | 10.19 | 10.2 | -0.29% | 37,502 | 38,344,299 |
| 2025-03-19 | 10.28 | 10.28 | 10.19 | 10.23 | -0.68% | 37,791 | 38,645,079 |
| 2025-03-18 | 10.25 | 10.31 | 10.2 | 10.3 | +0.68% | 55,099 | 56,486,574 |
| 2025-03-17 | 10.28 | 10.3 | 10.22 | 10.23 | -0.2% | 42,358 | 43,390,725 |
| 2025-03-14 | 10.09 | 10.32 | 10.07 | 10.25 | +1.59% | 87,901 | 89,724,915 |
| 2025-03-13 | 10.09 | 10.18 | 10.01 | 10.09 | -0.3% | 47,220 | 47,533,326 |
| 2025-03-12 | 10.1 | 10.17 | 10.07 | 10.12 | +0.3% | 51,702 | 52,255,670 |
| 2025-03-11 | 10.02 | 10.1 | 9.99 | 10.09 | -0.1% | 40,761 | 40,967,885 |
| 2025-03-10 | 10.08 | 10.12 | 9.99 | 10.1 | +0.1% | 56,257 | 56,508,405 |
| 2025-03-07 | 10.13 | 10.16 | 10.04 | 10.09 | -0.69% | 50,096 | 50,530,260 |
| 2025-03-06 | 10.02 | 10.21 | 9.98 | 10.16 | +1.7% | 70,693 | 71,415,555 |
| 2025-03-05 | 10.01 | 10.03 | 9.88 | 9.99 | -0.2% | 38,409 | 38,165,223 |
| 2025-03-04 | 9.89 | 10.03 | 9.86 | 10.01 | +1.21% | 35,514 | 35,435,168 |
| 2025-03-03 | 9.99 | 10.06 | 9.89 | 9.89 | -0.9% | 47,744 | 47,632,165 |
| 2025-02-28 | 10.05 | 10.15 | 9.96 | 9.98 | -1.09% | 67,488 | 67,918,299 |
| 2025-02-27 | 10.14 | 10.17 | 9.99 | 10.09 | -0.79% | 63,849 | 64,307,234 |
| 2025-02-26 | 10.04 | 10.17 | 9.91 | 10.17 | +1.4% | 45,616 | 46,019,207 |
| 2025-02-25 | 10.1 | 10.1 | 9.99 | 10.03 | -1.08% | 48,626 | 48,818,038 |
| 2025-02-24 | 10.2 | 10.26 | 10.11 | 10.14 | -1.27% | 51,822 | 52,748,774 |
| 2025-02-21 | 10.14 | 10.28 | 10.08 | 10.27 | +1.08% | 62,031 | 63,134,551 |
| 2025-02-20 | 10.19 | 10.19 | 10.11 | 10.16 | -0.39% | 43,447 | 44,070,823 |
| 2025-02-19 | 10.13 | 10.22 | 10.12 | 10.2 | +0.39% | 46,162 | 46,911,110 |
| 2025-02-18 | 10.34 | 10.36 | 10.12 | 10.16 | -1.74% | 61,470 | 62,954,192 |
| 2025-02-17 | 10.46 | 10.46 | 10.31 | 10.34 | -0.77% | 64,630 | 66,951,636 |
| 2025-02-14 | 10.45 | 10.52 | 10.36 | 10.42 | -0.67% | 42,634 | 44,433,323 |
| 2025-02-13 | 10.47 | 10.57 | 10.38 | 10.49 | +0.19% | 75,870 | 79,707,558 |
| 2025-02-12 | 10.43 | 10.59 | 10.33 | 10.47 | +0.1% | 77,965 | 81,345,247 |
| 2025-02-11 | 10.32 | 10.69 | 10.2 | 10.46 | +1.45% | 143,930 | 150,576,795 |
| 2025-02-10 | 10.41 | 10.45 | 10.29 | 10.31 | -1.06% | 79,845 | 82,692,576 |
| 2025-02-07 | 10.08 | 10.54 | 10.05 | 10.42 | +3.37% | 145,192 | 149,939,450 |
| 2025-02-06 | 10.09 | 10.13 | 9.98 | 10.08 | +0.3% | 44,236 | 44,475,822 |
| 2025-02-05 | 10.12 | 10.15 | 10 | 10.05 | -0.2% | 48,877 | 49,201,174 |
| 2025-01-27 | 10.18 | 10.26 | 10.07 | 10.07 | -0.4% | 52,589 | 53,437,061 |
| 2025-01-24 | 10.08 | 10.14 | 10 | 10.11 | +0.4% | 47,457 | 47,893,418 |
| 2025-01-23 | 10.15 | 10.33 | 10.07 | 10.07 | 0% | 68,841 | 70,201,944 |
| 2025-01-22 | 10.05 | 10.14 | 9.97 | 10.07 | +0.7% | 47,167 | 47,346,374 |
| 2025-01-21 | 10.12 | 10.14 | 9.94 | 10 | -0.7% | 31,533 | 31,556,012 |
| 2025-01-20 | 10.06 | 10.19 | 10.04 | 10.07 | +0.4% | 40,022 | 40,479,461 |
| 2025-01-17 | 9.95 | 10.08 | 9.9 | 10.03 | +0.7% | 38,225 | 38,216,746 |
| 2025-01-16 | 10.01 | 10.16 | 9.94 | 9.96 | -0.1% | 43,467 | 43,614,542 |
| 2025-01-15 | 10.03 | 10.06 | 9.94 | 9.97 | -0.6% | 35,767 | 35,691,016 |
| 2025-01-14 | 9.79 | 10.07 | 9.77 | 10.03 | +2.56% | 65,499 | 65,128,651 |
| 2025-01-13 | 9.69 | 9.8 | 9.67 | 9.78 | +0.1% | 37,693 | 36,698,573 |
| 2025-01-10 | 9.96 | 10.05 | 9.75 | 9.77 | -1.91% | 42,669 | 42,217,142 |
| 2025-01-09 | 10.11 | 10.11 | 9.95 | 9.96 | -1.58% | 41,001 | 41,038,798 |
| 2025-01-08 | 10.14 | 10.21 | 9.9 | 10.12 | -0.59% | 67,542 | 67,835,190 |
| 2025-01-07 | 10.3 | 10.3 | 10.1 | 10.18 | -0.29% | 47,313 | 48,166,538 |
| 2025-01-06 | 10.12 | 10.26 | 10.05 | 10.21 | +0.49% | 56,349 | 57,326,361 |
| 2025-01-03 | 10.38 | 10.41 | 10.12 | 10.16 | -1.55% | 80,724 | 82,865,522 |
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：