股票概览
10.17
-2.4%
-0.25
10.41
开盘价
10.44
最高价
10.04
最低价
25,686
成交量
数据更新至: 2025-03-25
技术指标
10.57
MA5 (5日均线)
10.55
MA10 (10日均线)
10.18
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 | 10.41 | 10.44 | 10.04 | 10.17 | -2.4% | 25,686 | 26,166,894 |
| 2025-03-24 | 10.59 | 10.74 | 10.23 | 10.42 | -1.7% | 43,973 | 46,199,125 |
| 2025-03-21 | 11.02 | 11.09 | 10.59 | 10.6 | -4.42% | 62,303 | 67,161,383 |
| 2025-03-20 | 10.57 | 11.35 | 10.57 | 11.09 | +4.92% | 79,239 | 87,410,778 |
| 2025-03-19 | 10.74 | 10.76 | 10.46 | 10.57 | -1.58% | 50,388 | 53,427,047 |
| 2025-03-18 | 10.41 | 10.78 | 10.33 | 10.74 | +3.27% | 53,919 | 57,233,351 |
| 2025-03-17 | 10.49 | 10.79 | 10.23 | 10.4 | +1.76% | 58,567 | 61,496,244 |
| 2025-03-14 | 10.7 | 10.81 | 10.06 | 10.22 | -4.4% | 81,290 | 83,317,313 |
| 2025-03-13 | 10.6 | 10.78 | 10.45 | 10.69 | +0.94% | 59,095 | 62,716,009 |
| 2025-03-12 | 10.91 | 11.15 | 10.44 | 10.59 | -2.58% | 83,350 | 89,194,123 |
| 2025-03-11 | 10 | 11.09 | 9.94 | 10.87 | +6.57% | 112,910 | 120,159,711 |
| 2025-03-10 | 9.91 | 10.35 | 9.85 | 10.2 | +2.82% | 67,041 | 67,865,035 |
| 2025-03-07 | 9.85 | 10.3 | 9.8 | 9.92 | +0.4% | 84,673 | 84,893,929 |
| 2025-03-06 | 9.9 | 10 | 9.71 | 9.88 | 0% | 77,211 | 76,229,252 |
| 2025-03-05 | 9.55 | 10.52 | 9.41 | 9.88 | +3.35% | 109,631 | 108,399,466 |
| 2025-03-04 | 9.45 | 9.67 | 9.36 | 9.56 | +0.63% | 51,510 | 48,988,452 |
| 2025-03-03 | 9.19 | 9.63 | 9.15 | 9.5 | +3.37% | 72,309 | 68,128,276 |
| 2025-02-28 | 9.44 | 9.46 | 9.11 | 9.19 | -2.65% | 49,767 | 46,063,105 |
| 2025-02-27 | 9.56 | 9.73 | 9.33 | 9.44 | -1.36% | 54,852 | 52,083,738 |
| 2025-02-26 | 9.2 | 9.75 | 9.2 | 9.57 | +3.68% | 95,087 | 90,703,755 |
| 2025-02-25 | 9.2 | 9.38 | 9.15 | 9.23 | -0.86% | 50,070 | 46,300,421 |
| 2025-02-24 | 9.18 | 9.49 | 9 | 9.31 | +0.98% | 77,190 | 71,351,148 |
| 2025-02-21 | 9.13 | 9.33 | 9.1 | 9.22 | +0.44% | 60,967 | 56,118,082 |
| 2025-02-20 | 9.3 | 9.44 | 9.11 | 9.18 | -2.24% | 70,031 | 64,348,919 |
| 2025-02-19 | 9.6 | 9.6 | 9.14 | 9.39 | -0.42% | 96,605 | 89,694,702 |
| 2025-02-18 | 9.13 | 9.58 | 8.94 | 9.43 | +3.17% | 201,127 | 187,944,539 |
| 2025-02-17 | 8.17 | 9.15 | 8.17 | 9.14 | +11.87% | 163,126 | 142,244,549 |
| 2025-02-14 | 8.22 | 8.26 | 8.1 | 8.17 | -0.97% | 55,477 | 45,270,419 |
| 2025-02-13 | 8.34 | 8.47 | 8.24 | 8.25 | -1.2% | 67,836 | 56,678,067 |
| 2025-02-12 | 8.2 | 8.39 | 8.18 | 8.35 | +1.09% | 62,622 | 51,796,177 |
| 2025-02-11 | 8.42 | 8.42 | 8.03 | 8.26 | -1.9% | 68,931 | 56,299,283 |
| 2025-02-10 | 8.27 | 8.44 | 8.16 | 8.42 | +2.43% | 71,117 | 58,872,783 |
| 2025-02-07 | 8.3 | 8.41 | 8.12 | 8.22 | -1.32% | 94,978 | 78,496,843 |
| 2025-02-06 | 8.07 | 8.35 | 7.99 | 8.33 | +2.84% | 95,351 | 77,817,640 |
| 2025-02-05 | 8.77 | 8.85 | 8.06 | 8.1 | -7.11% | 123,228 | 102,769,295 |
| 2025-01-27 | 8.79 | 8.88 | 8.31 | 8.72 | +0.23% | 114,465 | 98,103,467 |
| 2025-01-24 | 8.84 | 9.24 | 8.66 | 8.7 | -3.44% | 167,696 | 149,612,176 |
| 2025-01-23 | 9.4 | 9.77 | 9 | 9.01 | -0.22% | 210,494 | 198,036,278 |
| 2025-01-22 | 8.74 | 9.5 | 8.64 | 9.03 | +2.38% | 224,621 | 204,757,964 |
| 2025-01-21 | 8.34 | 8.88 | 8.24 | 8.82 | +5.76% | 177,310 | 151,421,297 |
| 2025-01-20 | 8.37 | 8.44 | 8.15 | 8.34 | +0.6% | 91,241 | 75,512,534 |
| 2025-01-17 | 8.47 | 8.55 | 8.14 | 8.29 | -3.83% | 138,284 | 114,308,594 |
| 2025-01-16 | 8.45 | 8.77 | 8.36 | 8.62 | +1.65% | 172,572 | 147,934,262 |
| 2025-01-15 | 8.7 | 9.08 | 8.3 | 8.48 | -5.25% | 189,115 | 163,866,740 |
| 2025-01-14 | 8.56 | 9 | 8.5 | 8.95 | +4.56% | 249,695 | 218,773,908 |
| 2025-01-13 | 9.17 | 9.28 | 8.45 | 8.56 | -9.89% | 284,653 | 248,813,427 |
| 2025-01-10 | 10.55 | 10.79 | 9.35 | 9.5 | -18.73% | 414,113 | 417,039,475 |
| 2025-01-09 | 10.99 | 11.69 | 10.77 | 11.69 | +20.02% | 531,840 | 601,352,297 |
| 2025-01-08 | 9.74 | 9.74 | 9.74 | 9.74 | +19.95% | 75,094 | 73,141,283 |
| 2025-01-07 | 7.79 | 8.29 | 7.55 | 8.12 | +4.77% | 165,004 | 131,940,230 |
| 2025-01-06 | 7.51 | 8.48 | 7.27 | 7.75 | +3.61% | 201,067 | 157,240,374 |
| 2025-01-03 | 7.11 | 7.48 | 6.72 | 7.48 | +5.65% | 136,516 | 98,143,129 |
| 2025-01-02 | 7.5 | 7.63 | 7.03 | 7.08 | -4.58% | 131,836 | 96,194,771 |
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：