股票概览
10.44
+0.77%
+0.08
10.33
开盘价
10.48
最高价
10.19
最低价
57,306
成交量
数据更新至: 2025-03-25
技术指标
10.86
MA5 (5日均线)
10.64
MA10 (10日均线)
10.71
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 | 10.33 | 10.48 | 10.19 | 10.44 | +0.77% | 57,306 | 59,313,880 |
| 2025-03-24 | 11 | 11.02 | 10.12 | 10.36 | -6.67% | 173,654 | 181,824,598 |
| 2025-03-21 | 11.03 | 11.28 | 10.81 | 11.1 | +1.28% | 165,371 | 182,913,312 |
| 2025-03-20 | 11.38 | 11.43 | 10.92 | 10.96 | -4.03% | 250,060 | 276,675,634 |
| 2025-03-19 | 10.57 | 12.5 | 10.57 | 11.42 | +8.66% | 391,712 | 458,813,969 |
| 2025-03-18 | 10.45 | 10.57 | 10.36 | 10.51 | +0.86% | 60,651 | 63,395,809 |
| 2025-03-17 | 10.58 | 10.78 | 10.38 | 10.42 | -1.51% | 78,796 | 82,718,213 |
| 2025-03-14 | 10.22 | 10.62 | 10.15 | 10.58 | +3.42% | 133,183 | 138,790,606 |
| 2025-03-13 | 10.3 | 10.55 | 10.07 | 10.23 | -1.06% | 168,570 | 173,360,326 |
| 2025-03-12 | 11.3 | 11.47 | 10.2 | 10.34 | -8.09% | 270,506 | 285,469,629 |
| 2025-03-11 | 11 | 11.27 | 10.97 | 11.25 | +0.63% | 71,675 | 79,715,464 |
| 2025-03-10 | 10.96 | 11.46 | 10.94 | 11.18 | +2.01% | 114,059 | 128,041,187 |
| 2025-03-07 | 11 | 11.24 | 10.89 | 10.96 | -1.35% | 75,275 | 83,187,806 |
| 2025-03-06 | 11.07 | 11.13 | 10.84 | 11.11 | +1.09% | 85,533 | 94,448,198 |
| 2025-03-05 | 11.47 | 11.52 | 10.8 | 10.99 | -2.83% | 148,313 | 164,353,841 |
| 2025-03-04 | 10.48 | 11.31 | 10.47 | 11.31 | +7.71% | 203,997 | 224,756,432 |
| 2025-03-03 | 10.07 | 10.68 | 10.07 | 10.5 | +4.9% | 134,271 | 140,270,299 |
| 2025-02-28 | 10.27 | 10.44 | 9.99 | 10.01 | -2.82% | 89,729 | 91,679,351 |
| 2025-02-27 | 10.27 | 10.47 | 10.08 | 10.3 | +0.39% | 83,374 | 85,566,295 |
| 2025-02-26 | 10.29 | 10.36 | 10.15 | 10.26 | +0.1% | 64,143 | 65,723,084 |
| 2025-02-25 | 10.12 | 10.61 | 10.11 | 10.25 | 0% | 79,263 | 81,523,095 |
| 2025-02-24 | 10.49 | 10.49 | 10.13 | 10.25 | -2.1% | 100,678 | 103,292,921 |
| 2025-02-21 | 10.33 | 10.54 | 10.18 | 10.47 | +0.77% | 93,426 | 96,883,546 |
| 2025-02-20 | 10.44 | 10.61 | 10.27 | 10.39 | -0.19% | 117,174 | 121,953,275 |
| 2025-02-19 | 10.8 | 10.91 | 10.31 | 10.41 | -3.97% | 161,924 | 170,758,952 |
| 2025-02-18 | 11.3 | 11.41 | 10.7 | 10.84 | -3.47% | 146,815 | 160,709,896 |
| 2025-02-17 | 11.01 | 11.74 | 11.01 | 11.23 | +2.18% | 144,272 | 165,057,697 |
| 2025-02-14 | 11.06 | 11.35 | 10.9 | 10.99 | -0.63% | 88,476 | 98,156,249 |
| 2025-02-13 | 11.09 | 11.54 | 10.93 | 11.06 | -0.81% | 104,503 | 116,122,083 |
| 2025-02-12 | 10.75 | 11.26 | 10.62 | 11.15 | +2.48% | 135,909 | 150,019,925 |
| 2025-02-11 | 10.19 | 11.14 | 9.97 | 10.88 | +5.63% | 192,532 | 204,042,607 |
| 2025-02-10 | 9.66 | 10.34 | 9.55 | 10.3 | +7.29% | 120,717 | 120,760,192 |
| 2025-02-07 | 9.68 | 9.77 | 9.47 | 9.6 | +0.1% | 67,682 | 65,483,376 |
| 2025-02-06 | 9.58 | 9.64 | 9.35 | 9.59 | +0.52% | 61,157 | 58,147,969 |
| 2025-02-05 | 9.28 | 9.69 | 9.25 | 9.54 | +4.03% | 71,047 | 67,431,968 |
| 2025-01-27 | 9.3 | 9.55 | 9.16 | 9.17 | -2.24% | 48,018 | 45,072,608 |
| 2025-01-24 | 9.5 | 9.65 | 9.35 | 9.38 | -1.68% | 63,667 | 60,545,905 |
| 2025-01-23 | 9.59 | 9.8 | 9.39 | 9.54 | -0.83% | 103,200 | 98,650,488 |
| 2025-01-22 | 9.1 | 9.64 | 8.92 | 9.62 | +6.18% | 118,683 | 110,616,977 |
| 2025-01-21 | 9.18 | 9.32 | 8.96 | 9.06 | -0.88% | 56,826 | 51,727,328 |
| 2025-01-20 | 9 | 9.26 | 8.84 | 9.14 | +2.24% | 64,622 | 58,955,272 |
| 2025-01-17 | 8.9 | 8.98 | 8.76 | 8.94 | +0.34% | 37,177 | 33,070,875 |
| 2025-01-16 | 8.87 | 9.1 | 8.82 | 8.91 | +0.68% | 46,766 | 41,936,718 |
| 2025-01-15 | 9.1 | 9.11 | 8.84 | 8.85 | -2.32% | 51,407 | 45,875,881 |
| 2025-01-14 | 8.8 | 9.07 | 8.72 | 9.06 | +4.14% | 65,212 | 58,433,022 |
| 2025-01-13 | 8.51 | 8.75 | 8.36 | 8.7 | +0.81% | 45,564 | 39,276,876 |
| 2025-01-10 | 8.93 | 9.03 | 8.58 | 8.63 | -3.79% | 60,630 | 53,319,058 |
| 2025-01-09 | 9 | 9.13 | 8.87 | 8.97 | 0% | 60,307 | 54,274,977 |
| 2025-01-08 | 9.13 | 9.39 | 8.81 | 8.97 | -2.71% | 97,205 | 88,442,677 |
| 2025-01-07 | 8.59 | 9.47 | 8.54 | 9.22 | +8.09% | 128,796 | 116,080,424 |
| 2025-01-06 | 8.5 | 8.66 | 8.2 | 8.53 | +0.35% | 54,159 | 46,014,521 |
| 2025-01-03 | 8.89 | 8.94 | 8.46 | 8.5 | -3.74% | 62,701 | 54,223,238 |
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：