股票概览
10.53
+1.64%
+0.17
10.37
开盘价
10.59
最高价
10.24
最低价
25,061
成交量
数据更新至: 2025-03-25
技术指标
10.69
MA5 (5日均线)
10.92
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 | 10.37 | 10.59 | 10.24 | 10.53 | +1.64% | 25,061 | 26,002,921 |
| 2025-03-24 | 10.74 | 10.9 | 10.11 | 10.36 | -3.54% | 52,348 | 54,524,233 |
| 2025-03-21 | 10.85 | 11 | 10.67 | 10.74 | -1.74% | 36,672 | 39,519,373 |
| 2025-03-20 | 10.95 | 11.04 | 10.83 | 10.93 | +0.37% | 35,858 | 39,110,937 |
| 2025-03-19 | 10.81 | 10.99 | 10.68 | 10.89 | +0.83% | 50,119 | 54,286,402 |
| 2025-03-18 | 10.48 | 10.95 | 10.38 | 10.8 | +3.05% | 114,511 | 122,393,874 |
| 2025-03-17 | 11.5 | 11.52 | 10.38 | 10.48 | -8.87% | 165,429 | 174,900,857 |
| 2025-03-14 | 11.54 | 11.73 | 11.3 | 11.5 | -1.2% | 72,089 | 83,445,044 |
| 2025-03-13 | 11.33 | 11.64 | 11.08 | 11.64 | +2.74% | 122,105 | 138,285,791 |
| 2025-03-12 | 10.56 | 11.57 | 10.56 | 11.33 | +7.7% | 172,910 | 194,966,607 |
| 2025-03-11 | 10.31 | 10.55 | 10.19 | 10.52 | +0.77% | 55,217 | 57,233,210 |
| 2025-03-10 | 9.81 | 10.62 | 9.81 | 10.44 | +6.42% | 89,287 | 92,590,210 |
| 2025-03-07 | 9.84 | 9.9 | 9.76 | 9.81 | -0.51% | 12,191 | 11,994,976 |
| 2025-03-06 | 9.81 | 9.93 | 9.7 | 9.86 | +0.51% | 17,156 | 16,864,399 |
| 2025-03-05 | 9.91 | 9.92 | 9.65 | 9.81 | -1.01% | 19,311 | 18,805,350 |
| 2025-03-04 | 9.8 | 9.92 | 9.67 | 9.91 | +1.43% | 21,240 | 20,930,640 |
| 2025-03-03 | 9.72 | 9.93 | 9.67 | 9.77 | +1.03% | 30,625 | 30,102,171 |
| 2025-02-28 | 9.8 | 9.81 | 9.66 | 9.67 | -1.33% | 17,922 | 17,432,069 |
| 2025-02-27 | 9.66 | 9.8 | 9.56 | 9.8 | +1.24% | 22,996 | 22,256,622 |
| 2025-02-26 | 9.69 | 9.78 | 9.6 | 9.68 | +0.83% | 17,247 | 16,729,392 |
| 2025-02-25 | 9.7 | 9.73 | 9.58 | 9.6 | -1.13% | 14,006 | 13,501,939 |
| 2025-02-24 | 9.66 | 9.83 | 9.59 | 9.71 | +0.62% | 19,187 | 18,577,171 |
| 2025-02-21 | 9.82 | 9.83 | 9.61 | 9.65 | -1.73% | 17,455 | 16,838,938 |
| 2025-02-20 | 9.74 | 9.89 | 9.68 | 9.82 | +0.92% | 19,037 | 18,659,308 |
| 2025-02-19 | 9.51 | 9.74 | 9.45 | 9.73 | +2.96% | 17,610 | 16,937,137 |
| 2025-02-18 | 9.6 | 9.62 | 9.41 | 9.45 | -1.77% | 22,406 | 21,304,683 |
| 2025-02-17 | 9.61 | 9.66 | 9.43 | 9.62 | +1.58% | 16,678 | 15,921,767 |
| 2025-02-14 | 9.61 | 9.61 | 9.47 | 9.47 | -0.42% | 18,461 | 17,573,557 |
| 2025-02-13 | 9.73 | 9.75 | 9.51 | 9.51 | -2.36% | 16,689 | 16,058,233 |
| 2025-02-12 | 9.77 | 9.78 | 9.67 | 9.74 | -0.1% | 13,830 | 13,443,911 |
| 2025-02-11 | 9.75 | 9.79 | 9.69 | 9.75 | 0% | 16,862 | 16,426,166 |
| 2025-02-10 | 9.77 | 9.86 | 9.66 | 9.75 | -0.2% | 23,437 | 22,841,924 |
| 2025-02-07 | 9.74 | 9.9 | 9.68 | 9.77 | +0.31% | 41,285 | 40,484,793 |
| 2025-02-06 | 9.6 | 9.85 | 9.54 | 9.74 | +1.35% | 33,885 | 32,928,369 |
| 2025-02-05 | 9.87 | 9.91 | 9.52 | 9.61 | -2.73% | 47,993 | 46,251,252 |
| 2025-01-27 | 9.64 | 9.93 | 9.64 | 9.88 | +2.49% | 30,892 | 30,286,097 |
| 2025-01-24 | 9.66 | 9.67 | 9.49 | 9.64 | -0.1% | 19,633 | 18,809,682 |
| 2025-01-23 | 9.8 | 9.85 | 9.61 | 9.65 | -1.53% | 24,652 | 23,940,710 |
| 2025-01-22 | 9.62 | 9.83 | 9.51 | 9.8 | +1.98% | 28,046 | 27,158,455 |
| 2025-01-21 | 9.68 | 9.73 | 9.51 | 9.61 | -1.03% | 17,690 | 16,975,545 |
| 2025-01-20 | 9.4 | 9.8 | 9.36 | 9.71 | +3.41% | 25,205 | 24,314,250 |
| 2025-01-17 | 9.3 | 9.43 | 9.24 | 9.39 | +0.75% | 12,534 | 11,726,076 |
| 2025-01-16 | 9.27 | 9.43 | 9.22 | 9.32 | +0.65% | 13,940 | 13,006,937 |
| 2025-01-15 | 9.2 | 9.34 | 9.2 | 9.26 | +0.87% | 17,430 | 16,149,077 |
| 2025-01-14 | 8.74 | 9.18 | 8.74 | 9.18 | +5.52% | 18,816 | 17,031,122 |
| 2025-01-13 | 8.7 | 8.75 | 8.48 | 8.7 | -0.91% | 17,451 | 15,070,649 |
| 2025-01-10 | 9.1 | 9.13 | 8.72 | 8.78 | -3.52% | 16,053 | 14,369,580 |
| 2025-01-09 | 9.12 | 9.29 | 9.07 | 9.1 | -0.66% | 13,122 | 12,028,123 |
| 2025-01-08 | 9.11 | 9.22 | 8.85 | 9.16 | +0.44% | 24,284 | 22,052,535 |
| 2025-01-07 | 8.93 | 9.12 | 8.78 | 9.12 | +1.9% | 23,778 | 21,331,428 |
| 2025-01-06 | 8.9 | 9.08 | 8.5 | 8.95 | +0.56% | 22,912 | 20,305,112 |
| 2025-01-03 | 9.23 | 9.38 | 8.9 | 8.9 | -3.47% | 31,241 | 28,467,245 |
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：