股票概览
10.28
+1.28%
+0.13
10.15
开盘价
10.35
最高价
10.08
最低价
34,159
成交量
数据更新至: 2025-03-25
技术指标
10.29
MA5 (5日均线)
10.40
MA10 (10日均线)
10.41
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 | 10.15 | 10.35 | 10.08 | 10.28 | +1.28% | 34,159 | 34,865,167 |
| 2025-03-24 | 10.21 | 10.25 | 10 | 10.15 | -0.68% | 72,529 | 73,410,908 |
| 2025-03-21 | 10.32 | 10.47 | 10.15 | 10.22 | -1.92% | 70,867 | 72,734,225 |
| 2025-03-20 | 10.33 | 10.48 | 10.2 | 10.42 | +0.58% | 74,660 | 77,353,928 |
| 2025-03-19 | 10.46 | 10.71 | 10.33 | 10.36 | -0.67% | 73,907 | 77,594,423 |
| 2025-03-18 | 10.5 | 10.58 | 10.31 | 10.43 | -0.67% | 83,505 | 87,213,825 |
| 2025-03-17 | 10.68 | 10.77 | 10.44 | 10.5 | -1.59% | 72,597 | 76,421,919 |
| 2025-03-14 | 10.49 | 10.68 | 10.31 | 10.67 | +0.66% | 108,394 | 113,976,860 |
| 2025-03-13 | 10.4 | 10.61 | 10.13 | 10.6 | +2.12% | 117,728 | 121,879,224 |
| 2025-03-12 | 10.45 | 10.57 | 10.3 | 10.38 | -0.19% | 106,933 | 111,511,113 |
| 2025-03-11 | 10.28 | 10.49 | 10.25 | 10.4 | -1.61% | 126,347 | 130,873,786 |
| 2025-03-10 | 11.05 | 11.16 | 10.36 | 10.57 | +0.67% | 220,378 | 234,452,907 |
| 2025-03-07 | 10.6 | 10.94 | 10.45 | 10.5 | -1.69% | 152,549 | 163,384,567 |
| 2025-03-06 | 10.34 | 10.82 | 10.31 | 10.68 | +3.49% | 160,051 | 169,259,490 |
| 2025-03-05 | 10.34 | 10.37 | 10.16 | 10.32 | -0.58% | 59,076 | 60,569,185 |
| 2025-03-04 | 10.17 | 10.46 | 10.1 | 10.38 | +1.27% | 73,734 | 76,197,265 |
| 2025-03-03 | 10.13 | 10.5 | 10.04 | 10.25 | +1.99% | 81,048 | 83,629,056 |
| 2025-02-28 | 10.44 | 10.45 | 10 | 10.05 | -3.74% | 102,275 | 104,055,357 |
| 2025-02-27 | 10.5 | 10.65 | 10.25 | 10.44 | -0.85% | 104,349 | 108,684,955 |
| 2025-02-26 | 10.53 | 10.59 | 10.35 | 10.53 | 0% | 124,176 | 129,878,277 |
| 2025-02-25 | 10.58 | 10.8 | 10.47 | 10.53 | -2.32% | 132,616 | 140,872,902 |
| 2025-02-24 | 10.94 | 10.94 | 10.61 | 10.78 | -1.01% | 145,894 | 156,690,941 |
| 2025-02-21 | 10.44 | 11.08 | 10.33 | 10.89 | +4.71% | 279,184 | 298,739,642 |
| 2025-02-20 | 10.18 | 10.64 | 10.15 | 10.4 | +1.96% | 175,524 | 182,470,590 |
| 2025-02-19 | 9.96 | 10.32 | 9.8 | 10.2 | +1.69% | 158,407 | 160,295,200 |
| 2025-02-18 | 10.5 | 10.6 | 10 | 10.03 | -5.38% | 216,901 | 221,888,433 |
| 2025-02-17 | 10.45 | 11.16 | 10.31 | 10.6 | +4.13% | 409,637 | 439,083,348 |
| 2025-02-14 | 9.57 | 10.38 | 9.57 | 10.18 | +6.49% | 310,752 | 313,787,975 |
| 2025-02-13 | 9.67 | 9.71 | 9.51 | 9.56 | -1.95% | 121,617 | 116,598,066 |
| 2025-02-12 | 9.34 | 10.11 | 9.22 | 9.75 | +3.83% | 209,112 | 202,999,296 |
| 2025-02-11 | 9.53 | 9.53 | 9.22 | 9.39 | -2.39% | 101,315 | 94,652,442 |
| 2025-02-10 | 9.05 | 9.65 | 9.05 | 9.62 | +7.61% | 158,858 | 149,357,901 |
| 2025-02-07 | 8.75 | 9.06 | 8.7 | 8.94 | +2.29% | 90,327 | 80,665,624 |
| 2025-02-06 | 8.76 | 8.81 | 8.57 | 8.74 | -0.34% | 70,740 | 61,394,540 |
| 2025-02-05 | 8.74 | 8.87 | 8.64 | 8.77 | +1.74% | 45,343 | 39,778,201 |
| 2025-01-27 | 8.68 | 8.8 | 8.6 | 8.62 | -0.58% | 26,744 | 23,278,336 |
| 2025-01-24 | 8.64 | 8.7 | 8.57 | 8.67 | +0.23% | 29,698 | 25,706,864 |
| 2025-01-23 | 8.68 | 8.85 | 8.65 | 8.65 | -0.12% | 36,062 | 31,573,406 |
| 2025-01-22 | 8.79 | 8.79 | 8.6 | 8.66 | -1.59% | 28,183 | 24,420,251 |
| 2025-01-21 | 8.89 | 8.95 | 8.7 | 8.8 | -0.56% | 37,543 | 32,918,905 |
| 2025-01-20 | 8.75 | 8.98 | 8.64 | 8.85 | +2.67% | 59,994 | 53,175,188 |
| 2025-01-17 | 8.58 | 8.73 | 8.48 | 8.62 | +0.47% | 34,099 | 29,303,217 |
| 2025-01-16 | 8.65 | 8.75 | 8.5 | 8.58 | +0.47% | 40,257 | 34,689,702 |
| 2025-01-15 | 8.71 | 8.71 | 8.49 | 8.54 | -1.84% | 38,511 | 32,991,254 |
| 2025-01-14 | 8.46 | 8.71 | 8.42 | 8.7 | +2.96% | 45,756 | 39,276,271 |
| 2025-01-13 | 8.37 | 8.51 | 8.2 | 8.45 | -0.47% | 49,739 | 41,700,147 |
| 2025-01-10 | 8.78 | 8.87 | 8.44 | 8.49 | -3.08% | 60,032 | 51,952,400 |
| 2025-01-09 | 8.82 | 9 | 8.6 | 8.76 | -3.95% | 91,820 | 81,239,837 |
| 2025-01-08 | 8.71 | 9.3 | 8.71 | 9.12 | +4.11% | 122,776 | 111,242,501 |
| 2025-01-07 | 8.75 | 8.84 | 8.5 | 8.76 | -0.57% | 51,066 | 44,263,670 |
| 2025-01-06 | 8.79 | 9.04 | 8.61 | 8.81 | +1.15% | 48,988 | 43,283,676 |
| 2025-01-03 | 8.96 | 9.07 | 8.67 | 8.71 | -2.79% | 57,030 | 50,694,394 |
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：