股票概览
10.38
+0.87%
+0.09
10.2
开盘价
10.52
最高价
10.04
最低价
97,633
成交量
数据更新至: 2025-03-25
技术指标
10.81
MA5 (5日均线)
11.04
MA10 (10日均线)
10.99
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 | 10.2 | 10.52 | 10.04 | 10.38 | +0.87% | 97,633 | 101,481,788 |
| 2025-03-24 | 11.07 | 11.1 | 9.98 | 10.29 | -7.71% | 270,882 | 281,930,843 |
| 2025-03-21 | 11.18 | 11.46 | 11.06 | 11.15 | -1.5% | 197,756 | 223,045,799 |
| 2025-03-20 | 10.89 | 11.51 | 10.85 | 11.32 | +3.57% | 268,348 | 302,057,819 |
| 2025-03-19 | 11.07 | 11.18 | 10.88 | 10.93 | -1.18% | 122,943 | 135,657,423 |
| 2025-03-18 | 11.23 | 11.24 | 11.02 | 11.06 | -0.98% | 112,737 | 124,867,859 |
| 2025-03-17 | 11.27 | 11.45 | 11.15 | 11.17 | -1.24% | 154,703 | 174,370,484 |
| 2025-03-14 | 11.32 | 11.4 | 11.02 | 11.31 | -1.05% | 194,644 | 218,438,943 |
| 2025-03-13 | 11.28 | 11.43 | 11.04 | 11.43 | +0.88% | 192,959 | 216,214,077 |
| 2025-03-12 | 11.57 | 11.65 | 11.3 | 11.33 | -1.56% | 231,417 | 264,443,528 |
| 2025-03-11 | 11 | 11.57 | 10.95 | 11.51 | +2.95% | 282,510 | 321,387,840 |
| 2025-03-10 | 11.23 | 11.49 | 11.11 | 11.18 | +0.18% | 214,169 | 241,537,142 |
| 2025-03-07 | 10.91 | 11.58 | 10.8 | 11.16 | +1.82% | 328,229 | 368,777,577 |
| 2025-03-06 | 11 | 11.04 | 10.76 | 10.96 | +0.27% | 170,161 | 185,761,824 |
| 2025-03-05 | 10.89 | 11.1 | 10.82 | 10.93 | -1.09% | 213,811 | 233,487,858 |
| 2025-03-04 | 10.43 | 11.18 | 10.43 | 11.05 | +5.74% | 344,037 | 375,869,469 |
| 2025-03-03 | 10.6 | 10.79 | 10.4 | 10.45 | +0.29% | 107,041 | 113,831,850 |
| 2025-02-28 | 10.96 | 11.1 | 10.37 | 10.42 | -4.05% | 128,236 | 136,918,656 |
| 2025-02-27 | 10.93 | 11 | 10.6 | 10.86 | -1% | 117,553 | 126,863,054 |
| 2025-02-26 | 10.89 | 11.08 | 10.83 | 10.97 | +0.55% | 134,086 | 146,744,514 |
| 2025-02-25 | 10.85 | 11.08 | 10.71 | 10.91 | -1.27% | 176,620 | 193,527,627 |
| 2025-02-24 | 10.9 | 11.34 | 10.66 | 11.05 | +2.22% | 281,725 | 309,542,126 |
| 2025-02-21 | 10.67 | 10.83 | 10.55 | 10.81 | +0.37% | 142,458 | 152,165,266 |
| 2025-02-20 | 10.44 | 10.85 | 10.37 | 10.77 | +3.06% | 152,875 | 163,327,752 |
| 2025-02-19 | 10.07 | 10.47 | 10.04 | 10.45 | +3.77% | 95,563 | 98,664,041 |
| 2025-02-18 | 10.55 | 10.62 | 10 | 10.07 | -4.37% | 101,546 | 104,445,756 |
| 2025-02-17 | 10.42 | 10.61 | 10.35 | 10.53 | +1.06% | 106,968 | 112,128,291 |
| 2025-02-14 | 10.39 | 10.48 | 10.27 | 10.42 | -0.29% | 110,187 | 114,077,099 |
| 2025-02-13 | 10.62 | 10.92 | 10.43 | 10.45 | -1.04% | 146,450 | 156,040,893 |
| 2025-02-12 | 10.5 | 10.56 | 10.41 | 10.56 | +0.57% | 80,496 | 84,485,622 |
| 2025-02-11 | 10.73 | 10.74 | 10.45 | 10.5 | -2.14% | 87,845 | 92,433,102 |
| 2025-02-10 | 10.41 | 10.75 | 10.4 | 10.73 | +3.17% | 126,087 | 133,592,456 |
| 2025-02-07 | 10.37 | 10.52 | 10.2 | 10.4 | +0.29% | 122,912 | 127,800,999 |
| 2025-02-06 | 10.15 | 10.41 | 9.9 | 10.37 | +3.6% | 107,106 | 109,653,578 |
| 2025-02-05 | 9.79 | 10.09 | 9.76 | 10.01 | +3.95% | 104,082 | 103,844,395 |
| 2025-01-27 | 9.98 | 10.04 | 9.62 | 9.63 | -2.13% | 68,268 | 66,753,345 |
| 2025-01-24 | 9.9 | 9.93 | 9.68 | 9.84 | +0.51% | 90,031 | 88,274,905 |
| 2025-01-23 | 9.9 | 10.25 | 9.77 | 9.79 | -0.2% | 123,596 | 123,871,258 |
| 2025-01-22 | 9.59 | 10.03 | 9.57 | 9.81 | -6.75% | 153,296 | 151,057,009 |
| 2025-01-21 | 10.57 | 10.59 | 10.3 | 10.52 | -0.09% | 72,177 | 75,279,501 |
| 2025-01-20 | 10.6 | 10.7 | 10.46 | 10.53 | -0.57% | 69,326 | 73,209,820 |
| 2025-01-17 | 10.42 | 10.68 | 10.42 | 10.59 | +0.86% | 80,491 | 84,997,074 |
| 2025-01-16 | 10.6 | 10.71 | 10.37 | 10.5 | -0.28% | 88,016 | 92,848,645 |
| 2025-01-15 | 10.66 | 10.75 | 10.48 | 10.53 | -1.22% | 92,274 | 97,875,154 |
| 2025-01-14 | 10.25 | 10.67 | 10.18 | 10.66 | +4.72% | 118,650 | 124,652,531 |
| 2025-01-13 | 9.95 | 10.27 | 9.73 | 10.18 | +0.99% | 85,187 | 85,792,434 |
| 2025-01-10 | 10.3 | 10.55 | 10.08 | 10.08 | -3.08% | 115,305 | 119,339,707 |
| 2025-01-09 | 10.02 | 10.54 | 10 | 10.4 | +3.07% | 161,868 | 167,569,299 |
| 2025-01-08 | 9.99 | 10.2 | 9.66 | 10.09 | -0.1% | 104,351 | 104,086,754 |
| 2025-01-07 | 9.95 | 10.1 | 9.84 | 10.1 | +2.75% | 85,933 | 85,763,704 |
| 2025-01-06 | 9.89 | 10.06 | 9.59 | 9.83 | -0.61% | 112,912 | 111,465,500 |
| 2025-01-03 | 10.63 | 10.79 | 9.87 | 9.89 | -6.7% | 146,535 | 149,558,185 |
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：