股票概览
10.05
-0.79%
-0.08
10.13
开盘价
10.16
最高价
9.97
最低价
308,768
成交量
数据更新至: 2025-03-25
技术指标
10.56
MA5 (5日均线)
10.75
MA10 (10日均线)
10.57
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 | 10.13 | 10.16 | 9.97 | 10.05 | -0.79% | 308,768 | 310,762,102 |
| 2025-03-24 | 10.36 | 10.48 | 9.8 | 10.13 | -2.5% | 777,701 | 786,979,043 |
| 2025-03-21 | 10.85 | 11.1 | 10.39 | 10.39 | -5.2% | 960,355 | 1,020,417,488 |
| 2025-03-20 | 11.38 | 11.44 | 10.96 | 10.96 | -2.75% | 1,045,744 | 1,169,544,405 |
| 2025-03-19 | 11.6 | 11.7 | 11.21 | 11.27 | -3.18% | 1,279,483 | 1,458,034,985 |
| 2025-03-18 | 11.57 | 11.89 | 11.45 | 11.64 | -1.36% | 2,053,264 | 2,389,531,934 |
| 2025-03-17 | 10.59 | 12.53 | 10.59 | 11.8 | +13.03% | 3,130,314 | 3,700,087,862 |
| 2025-03-14 | 10.15 | 10.45 | 10.04 | 10.44 | +2.15% | 468,123 | 482,169,047 |
| 2025-03-13 | 10.5 | 10.55 | 10.08 | 10.22 | -3.13% | 552,049 | 565,462,809 |
| 2025-03-12 | 10.29 | 10.88 | 10.29 | 10.55 | +2.73% | 771,255 | 820,745,327 |
| 2025-03-11 | 10.1 | 10.35 | 10.05 | 10.27 | -0.39% | 315,105 | 321,507,944 |
| 2025-03-10 | 10.28 | 10.4 | 10.2 | 10.31 | -0.1% | 318,284 | 327,672,383 |
| 2025-03-07 | 10.56 | 10.6 | 10.24 | 10.32 | -3.01% | 552,427 | 576,475,138 |
| 2025-03-06 | 10.5 | 10.78 | 10.49 | 10.64 | +1.33% | 644,162 | 686,247,400 |
| 2025-03-05 | 10.41 | 10.93 | 10.35 | 10.5 | +2.14% | 759,139 | 806,281,135 |
| 2025-03-04 | 9.85 | 10.35 | 9.8 | 10.28 | +3.52% | 536,947 | 543,931,884 |
| 2025-03-03 | 9.92 | 10.18 | 9.76 | 9.93 | +0.1% | 433,905 | 434,399,267 |
| 2025-02-28 | 10.62 | 10.66 | 9.88 | 9.92 | -7.38% | 700,256 | 717,742,246 |
| 2025-02-27 | 11.03 | 11.03 | 10.5 | 10.71 | -2.72% | 753,086 | 808,536,370 |
| 2025-02-26 | 11.15 | 11.18 | 10.93 | 11.01 | -1.26% | 752,488 | 828,474,393 |
| 2025-02-25 | 10.81 | 11.39 | 10.73 | 11.15 | +0.09% | 1,144,454 | 1,262,663,235 |
| 2025-02-24 | 10.93 | 11.29 | 10.74 | 11.14 | +2.01% | 1,379,318 | 1,520,255,440 |
| 2025-02-21 | 10.5 | 11 | 10.41 | 10.92 | +4.3% | 1,381,172 | 1,492,463,261 |
| 2025-02-20 | 10.4 | 10.58 | 10.32 | 10.47 | 0% | 604,982 | 632,407,095 |
| 2025-02-19 | 10.26 | 10.54 | 10.2 | 10.47 | +1.16% | 672,027 | 698,992,315 |
| 2025-02-18 | 10.49 | 10.95 | 10.31 | 10.35 | -1.8% | 1,060,908 | 1,134,820,975 |
| 2025-02-17 | 10.49 | 10.73 | 10.38 | 10.54 | +0.57% | 629,760 | 662,851,758 |
| 2025-02-14 | 10.37 | 10.62 | 10.24 | 10.48 | +0.67% | 604,406 | 631,787,930 |
| 2025-02-13 | 10.82 | 10.82 | 10.4 | 10.41 | -3.61% | 818,721 | 861,331,906 |
| 2025-02-12 | 10.56 | 10.96 | 10.51 | 10.8 | +1.6% | 888,468 | 958,599,663 |
| 2025-02-11 | 11.03 | 11.03 | 10.6 | 10.63 | -4.58% | 1,205,673 | 1,292,512,940 |
| 2025-02-10 | 10.18 | 11.19 | 10.1 | 11.14 | +9.43% | 1,615,565 | 1,723,871,688 |
| 2025-02-07 | 9.9 | 10.58 | 9.82 | 10.18 | +2.72% | 1,192,847 | 1,216,878,282 |
| 2025-02-06 | 9.44 | 9.95 | 9.3 | 9.91 | +4.76% | 867,811 | 845,335,621 |
| 2025-02-05 | 9.3 | 9.58 | 9.22 | 9.46 | +3.28% | 664,403 | 628,758,917 |
| 2025-01-27 | 9.36 | 9.5 | 9.16 | 9.16 | -1.93% | 606,504 | 563,831,390 |
| 2025-01-24 | 9.08 | 9.38 | 9.01 | 9.34 | +4.36% | 740,324 | 683,957,595 |
| 2025-01-23 | 9.17 | 9.34 | 8.95 | 8.95 | -0.78% | 453,471 | 415,749,213 |
| 2025-01-22 | 9.13 | 9.17 | 8.98 | 9.02 | -1.85% | 284,542 | 258,224,355 |
| 2025-01-21 | 9.23 | 9.28 | 9.07 | 9.19 | +0.33% | 343,094 | 314,022,170 |
| 2025-01-20 | 9.17 | 9.25 | 9.02 | 9.16 | +1.33% | 413,498 | 378,081,088 |
| 2025-01-17 | 8.98 | 9.19 | 8.93 | 9.04 | -0.33% | 367,416 | 332,705,580 |
| 2025-01-16 | 9.11 | 9.32 | 8.92 | 9.07 | +0.78% | 462,620 | 421,573,019 |
| 2025-01-15 | 9.08 | 9.15 | 8.97 | 9 | -0.77% | 496,807 | 449,499,320 |
| 2025-01-14 | 8.53 | 9.08 | 8.49 | 9.07 | +7.08% | 609,857 | 540,815,694 |
| 2025-01-13 | 8.31 | 8.51 | 8.13 | 8.47 | +0.12% | 319,445 | 267,582,883 |
| 2025-01-10 | 8.72 | 8.88 | 8.43 | 8.46 | -3.31% | 347,507 | 301,806,666 |
| 2025-01-09 | 8.65 | 8.87 | 8.63 | 8.75 | +0.57% | 359,178 | 315,514,376 |
| 2025-01-08 | 8.72 | 8.8 | 8.38 | 8.7 | -0.57% | 451,934 | 389,297,193 |
| 2025-01-07 | 8.5 | 8.76 | 8.47 | 8.75 | +4.04% | 420,656 | 362,838,743 |
| 2025-01-06 | 8.45 | 8.63 | 8.29 | 8.41 | -1.18% | 360,062 | 304,409,826 |
| 2025-01-03 | 9.04 | 9.1 | 8.5 | 8.51 | -5.44% | 509,633 | 444,596,464 |
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：