股票概览
10.63
+0.19%
+0.02
10.65
开盘价
10.69
最高价
10.5
最低价
243,889
成交量
数据更新至: 2025-03-25
技术指标
10.60
MA5 (5日均线)
10.50
MA10 (10日均线)
10.33
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 | 10.65 | 10.69 | 10.5 | 10.63 | +0.19% | 243,889 | 258,144,414 |
| 2025-03-24 | 10.42 | 10.63 | 10.42 | 10.61 | +1.34% | 464,497 | 489,527,179 |
| 2025-03-21 | 10.63 | 10.72 | 10.41 | 10.47 | -1.78% | 563,442 | 594,649,834 |
| 2025-03-20 | 10.64 | 10.69 | 10.6 | 10.66 | +0.09% | 295,485 | 314,685,882 |
| 2025-03-19 | 10.59 | 10.68 | 10.56 | 10.65 | +0.09% | 346,048 | 367,827,209 |
| 2025-03-18 | 10.63 | 10.72 | 10.52 | 10.64 | +0.38% | 409,706 | 436,226,250 |
| 2025-03-17 | 10.55 | 10.66 | 10.39 | 10.6 | +1.73% | 592,514 | 626,647,199 |
| 2025-03-14 | 10.28 | 10.49 | 10.24 | 10.42 | +1.96% | 784,221 | 815,108,919 |
| 2025-03-13 | 10.16 | 10.25 | 10.12 | 10.22 | +0.99% | 467,144 | 476,613,669 |
| 2025-03-12 | 10.12 | 10.18 | 10.01 | 10.12 | 0% | 428,689 | 433,414,445 |
| 2025-03-11 | 10.04 | 10.12 | 10.03 | 10.12 | +0.2% | 352,082 | 354,675,247 |
| 2025-03-10 | 10.1 | 10.14 | 10.01 | 10.1 | -0.39% | 435,945 | 438,534,236 |
| 2025-03-07 | 10.15 | 10.19 | 10.06 | 10.14 | +0.1% | 370,059 | 374,991,809 |
| 2025-03-06 | 10.25 | 10.26 | 10.08 | 10.13 | -1.17% | 434,994 | 441,681,584 |
| 2025-03-05 | 10.14 | 10.26 | 10.05 | 10.25 | +1.49% | 416,864 | 424,730,036 |
| 2025-03-04 | 10.1 | 10.19 | 10.1 | 10.1 | -0.49% | 297,698 | 301,634,439 |
| 2025-03-03 | 10.19 | 10.22 | 10.08 | 10.15 | -0.2% | 430,109 | 436,849,850 |
| 2025-02-28 | 10.23 | 10.3 | 10.17 | 10.17 | -0.68% | 446,511 | 457,102,788 |
| 2025-02-27 | 10.22 | 10.26 | 10.11 | 10.24 | +0.59% | 379,992 | 387,232,885 |
| 2025-02-26 | 10.15 | 10.32 | 10.12 | 10.18 | +0.79% | 555,367 | 567,601,088 |
| 2025-02-25 | 10.2 | 10.25 | 10.07 | 10.1 | -1.08% | 371,599 | 377,213,137 |
| 2025-02-24 | 10.27 | 10.31 | 10.19 | 10.21 | -0.78% | 437,414 | 447,600,690 |
| 2025-02-21 | 10.39 | 10.43 | 10.23 | 10.29 | -0.96% | 503,915 | 519,161,893 |
| 2025-02-20 | 10.42 | 10.49 | 10.34 | 10.39 | -0.48% | 272,236 | 283,297,510 |
| 2025-02-19 | 10.45 | 10.59 | 10.42 | 10.44 | -0.57% | 423,643 | 444,710,362 |
| 2025-02-18 | 10.26 | 10.54 | 10.21 | 10.5 | +2.24% | 627,840 | 654,395,131 |
| 2025-02-17 | 10.44 | 10.46 | 10.2 | 10.27 | -1.34% | 523,111 | 538,356,331 |
| 2025-02-14 | 10.35 | 10.43 | 10.25 | 10.41 | +0.97% | 563,006 | 581,842,513 |
| 2025-02-13 | 10.39 | 10.44 | 10.3 | 10.31 | -0.96% | 484,543 | 501,218,511 |
| 2025-02-12 | 10.32 | 10.42 | 10.24 | 10.41 | +1.07% | 331,003 | 342,797,074 |
| 2025-02-11 | 10.29 | 10.38 | 10.23 | 10.3 | +0.29% | 346,517 | 356,843,470 |
| 2025-02-10 | 10.32 | 10.44 | 10.23 | 10.27 | -0.68% | 412,347 | 426,297,964 |
| 2025-02-07 | 10.43 | 10.45 | 10.3 | 10.34 | -0.86% | 456,001 | 472,723,881 |
| 2025-02-06 | 10.38 | 10.5 | 10.3 | 10.43 | +0.19% | 385,984 | 400,818,917 |
| 2025-02-05 | 10.66 | 10.69 | 10.4 | 10.41 | -2.25% | 517,235 | 542,382,245 |
| 2025-01-27 | 10.42 | 10.7 | 10.4 | 10.65 | +2.5% | 594,882 | 632,694,603 |
| 2025-01-24 | 10.26 | 10.49 | 10.17 | 10.39 | +0.78% | 724,638 | 752,560,118 |
| 2025-01-23 | 10.11 | 10.37 | 10.06 | 10.31 | +2.79% | 655,807 | 670,951,809 |
| 2025-01-22 | 10.33 | 10.38 | 10.01 | 10.03 | -3.28% | 583,742 | 589,944,614 |
| 2025-01-21 | 10.36 | 10.48 | 10.27 | 10.37 | 0% | 308,521 | 320,946,733 |
| 2025-01-20 | 10.32 | 10.45 | 10.23 | 10.37 | +0.97% | 374,426 | 388,948,241 |
| 2025-01-17 | 10.25 | 10.3 | 10.08 | 10.27 | +0.59% | 416,632 | 426,549,432 |
| 2025-01-16 | 10.29 | 10.31 | 10.13 | 10.21 | 0% | 337,689 | 344,708,150 |
| 2025-01-15 | 10.16 | 10.39 | 10.13 | 10.21 | +0.49% | 384,608 | 394,080,520 |
| 2025-01-14 | 10.03 | 10.21 | 9.94 | 10.16 | +1.6% | 386,587 | 390,328,866 |
| 2025-01-13 | 10.06 | 10.13 | 9.85 | 10 | -1.28% | 382,177 | 381,632,220 |
| 2025-01-10 | 10.23 | 10.28 | 10.03 | 10.13 | -0.59% | 319,335 | 324,388,873 |
| 2025-01-09 | 10.33 | 10.33 | 10.13 | 10.19 | -1.07% | 392,219 | 401,208,215 |
| 2025-01-08 | 10.26 | 10.37 | 10.2 | 10.3 | +0.29% | 482,375 | 496,301,045 |
| 2025-01-07 | 10.11 | 10.3 | 10.11 | 10.27 | +1.18% | 402,651 | 411,488,492 |
| 2025-01-06 | 10.13 | 10.2 | 9.81 | 10.15 | +0.89% | 798,013 | 804,593,504 |
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：
同行业相关股票
ц╡жхПСщУ╢шбМ 属于 银行 行业，以下是同行业的其他股票：
Notice: Undefined variable: timeRanges in /www/wwwroot/ghlp.kngzs.com/tool/lssj/stock.php on line 830
Warning: array_keys() expects parameter 1 to be array, null given in /www/wwwroot/ghlp.kngzs.com/tool/lssj/stock.php on line 830
Warning: array_rand() expects parameter 1 to be array, null given in /www/wwwroot/ghlp.kngzs.com/tool/lssj/stock.php on line 831
Notice: Undefined variable: timeRanges in /www/wwwroot/ghlp.kngzs.com/tool/lssj/stock.php on line 832
Notice: Undefined variable: timeRanges in /www/wwwroot/ghlp.kngzs.com/tool/lssj/stock.php on line 830
Warning: array_keys() expects parameter 1 to be array, null given in /www/wwwroot/ghlp.kngzs.com/tool/lssj/stock.php on line 830
Warning: array_rand() expects parameter 1 to be array, null given in /www/wwwroot/ghlp.kngzs.com/tool/lssj/stock.php on line 831
Notice: Undefined variable: timeRanges in /www/wwwroot/ghlp.kngzs.com/tool/lssj/stock.php on line 832
Notice: Undefined variable: timeRanges in /www/wwwroot/ghlp.kngzs.com/tool/lssj/stock.php on line 830
Warning: array_keys() expects parameter 1 to be array, null given in /www/wwwroot/ghlp.kngzs.com/tool/lssj/stock.php on line 830
Warning: array_rand() expects parameter 1 to be array, null given in /www/wwwroot/ghlp.kngzs.com/tool/lssj/stock.php on line 831
Notice: Undefined variable: timeRanges in /www/wwwroot/ghlp.kngzs.com/tool/lssj/stock.php on line 832
Notice: Undefined variable: timeRanges in /www/wwwroot/ghlp.kngzs.com/tool/lssj/stock.php on line 830
Warning: array_keys() expects parameter 1 to be array, null given in /www/wwwroot/ghlp.kngzs.com/tool/lssj/stock.php on line 830
Warning: array_rand() expects parameter 1 to be array, null given in /www/wwwroot/ghlp.kngzs.com/tool/lssj/stock.php on line 831
Notice: Undefined variable: timeRanges in /www/wwwroot/ghlp.kngzs.com/tool/lssj/stock.php on line 832
Notice: Undefined variable: timeRanges in /www/wwwroot/ghlp.kngzs.com/tool/lssj/stock.php on line 830
Warning: array_keys() expects parameter 1 to be array, null given in /www/wwwroot/ghlp.kngzs.com/tool/lssj/stock.php on line 830
Warning: array_rand() expects parameter 1 to be array, null given in /www/wwwroot/ghlp.kngzs.com/tool/lssj/stock.php on line 831
Notice: Undefined variable: timeRanges in /www/wwwroot/ghlp.kngzs.com/tool/lssj/stock.php on line 832