股票概览
10.13
+0.7%
+0.07
10.06
开盘价
10.14
最高价
9.95
最低价
20,056
成交量
数据更新至: 2025-03-25
技术指标
10.13
MA5 (5日均线)
10.17
MA10 (10日均线)
10.25
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 | 10.06 | 10.14 | 9.95 | 10.13 | +0.7% | 20,056 | 20,099,593 |
| 2025-03-24 | 10.06 | 10.2 | 9.97 | 10.06 | 0% | 40,298 | 40,482,891 |
| 2025-03-21 | 10.16 | 10.18 | 10.04 | 10.06 | -1.08% | 36,981 | 37,385,240 |
| 2025-03-20 | 10.21 | 10.24 | 10.17 | 10.17 | -0.39% | 29,440 | 30,012,650 |
| 2025-03-19 | 10.26 | 10.38 | 10.18 | 10.21 | -0.97% | 35,463 | 36,271,424 |
| 2025-03-18 | 10.35 | 10.58 | 10.25 | 10.31 | +0.1% | 63,472 | 65,883,716 |
| 2025-03-17 | 10.23 | 10.35 | 10.17 | 10.3 | +1.08% | 42,613 | 43,697,008 |
| 2025-03-14 | 10.12 | 10.21 | 10.08 | 10.19 | +0.79% | 37,671 | 38,325,438 |
| 2025-03-13 | 10.2 | 10.2 | 10.05 | 10.11 | -0.79% | 37,745 | 38,136,246 |
| 2025-03-12 | 10.2 | 10.32 | 10.13 | 10.19 | 0% | 35,917 | 36,659,730 |
| 2025-03-11 | 10.24 | 10.24 | 10.07 | 10.19 | -0.88% | 51,989 | 52,706,000 |
| 2025-03-10 | 10.19 | 10.36 | 10.19 | 10.28 | +0.29% | 40,223 | 41,386,493 |
| 2025-03-07 | 10.3 | 10.36 | 10.2 | 10.25 | -0.97% | 54,264 | 55,602,793 |
| 2025-03-06 | 10.3 | 10.38 | 10.28 | 10.35 | +0.49% | 35,683 | 36,827,331 |
| 2025-03-05 | 10.33 | 10.35 | 10.15 | 10.3 | -0.48% | 37,171 | 38,037,405 |
| 2025-03-04 | 10.27 | 10.37 | 10.21 | 10.35 | +0.58% | 31,390 | 32,371,691 |
| 2025-03-03 | 10.31 | 10.54 | 10.24 | 10.29 | -0.39% | 56,953 | 59,242,543 |
| 2025-02-28 | 10.43 | 10.44 | 10.28 | 10.33 | -1.34% | 48,412 | 50,138,598 |
| 2025-02-27 | 10.45 | 10.53 | 10.33 | 10.47 | +0.48% | 58,805 | 61,368,059 |
| 2025-02-26 | 10.53 | 10.59 | 10.35 | 10.42 | -0.95% | 62,035 | 64,718,373 |
| 2025-02-25 | 10.61 | 10.77 | 10.41 | 10.52 | -1.68% | 73,197 | 77,439,907 |
| 2025-02-24 | 10.31 | 10.98 | 10.3 | 10.7 | +4.9% | 164,982 | 177,225,807 |
| 2025-02-21 | 10.33 | 10.37 | 10.16 | 10.2 | -1.26% | 62,570 | 63,904,883 |
| 2025-02-20 | 10.27 | 10.48 | 10.19 | 10.33 | +0.58% | 53,384 | 55,067,278 |
| 2025-02-19 | 10.13 | 10.48 | 10.13 | 10.27 | +1.38% | 39,326 | 40,425,302 |
| 2025-02-18 | 10.37 | 10.39 | 10.1 | 10.13 | -2.31% | 54,914 | 56,170,421 |
| 2025-02-17 | 10.32 | 10.41 | 10.23 | 10.37 | 0% | 47,660 | 49,148,777 |
| 2025-02-14 | 10.4 | 10.61 | 10.32 | 10.37 | 0% | 57,794 | 60,349,624 |
| 2025-02-13 | 10.73 | 10.78 | 10.37 | 10.37 | -3.26% | 71,496 | 75,271,623 |
| 2025-02-12 | 10.45 | 10.96 | 10.4 | 10.72 | +2.1% | 109,030 | 117,472,244 |
| 2025-02-11 | 10.55 | 10.58 | 10.25 | 10.5 | -0.28% | 60,529 | 63,170,134 |
| 2025-02-10 | 10.28 | 10.58 | 10.26 | 10.53 | +2.53% | 66,975 | 69,559,430 |
| 2025-02-07 | 10.16 | 10.52 | 10.13 | 10.27 | +1.18% | 74,142 | 76,797,492 |
| 2025-02-06 | 10.22 | 10.23 | 10.12 | 10.15 | -0.88% | 49,037 | 49,792,489 |
| 2025-02-05 | 10.34 | 10.44 | 10.18 | 10.24 | -0.97% | 34,004 | 34,865,382 |
| 2025-01-27 | 10.09 | 10.49 | 10.01 | 10.34 | +2.89% | 62,944 | 64,915,579 |
| 2025-01-24 | 9.97 | 10.1 | 9.73 | 10.05 | -0.2% | 78,600 | 77,741,493 |
| 2025-01-23 | 10.24 | 10.35 | 10.04 | 10.07 | -0.98% | 41,107 | 41,813,257 |
| 2025-01-22 | 10.18 | 10.3 | 10.08 | 10.17 | -0.1% | 26,732 | 27,178,623 |
| 2025-01-21 | 10.31 | 10.33 | 10.11 | 10.18 | -0.78% | 32,955 | 33,540,303 |
| 2025-01-20 | 10.38 | 10.51 | 10.22 | 10.26 | -0.68% | 42,238 | 43,533,321 |
| 2025-01-17 | 10.06 | 10.5 | 9.93 | 10.33 | +3.3% | 80,145 | 81,976,760 |
| 2025-01-16 | 10.04 | 10.13 | 9.91 | 10 | -0.3% | 52,838 | 52,871,615 |
| 2025-01-15 | 10.16 | 10.2 | 10.02 | 10.03 | -1.96% | 38,353 | 38,697,285 |
| 2025-01-14 | 10.02 | 10.23 | 10.02 | 10.23 | +2.1% | 58,728 | 59,758,652 |
| 2025-01-13 | 9.81 | 10.03 | 9.73 | 10.02 | +0.91% | 32,289 | 32,061,354 |
| 2025-01-10 | 10.07 | 10.16 | 9.93 | 9.93 | -1.78% | 35,320 | 35,403,783 |
| 2025-01-09 | 10.09 | 10.25 | 9.98 | 10.11 | -0.59% | 41,190 | 41,626,754 |
| 2025-01-08 | 10.27 | 10.28 | 9.91 | 10.17 | -0.88% | 44,085 | 44,499,895 |
| 2025-01-07 | 9.92 | 10.28 | 9.9 | 10.26 | +3.64% | 56,458 | 57,285,243 |
| 2025-01-06 | 9.78 | 9.9 | 9.46 | 9.9 | +1.02% | 41,712 | 40,643,448 |
| 2025-01-03 | 10.11 | 10.17 | 9.76 | 9.8 | -2.58% | 58,089 | 57,756,498 |
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：