股票概览
10.64
+0.66%
+0.07
10.57
开盘价
10.66
最高价
10.49
最低价
67,421
成交量
数据更新至: 2025-03-25
技术指标
10.67
MA5 (5日均线)
10.70
MA10 (10日均线)
10.66
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 | 10.57 | 10.66 | 10.49 | 10.64 | +0.66% | 67,421 | 71,327,025 |
| 2025-03-24 | 10.63 | 10.67 | 10.49 | 10.57 | -0.75% | 113,182 | 119,615,609 |
| 2025-03-21 | 10.8 | 10.85 | 10.61 | 10.65 | -0.84% | 140,164 | 150,403,857 |
| 2025-03-20 | 10.78 | 10.79 | 10.71 | 10.74 | -0.28% | 72,689 | 78,141,859 |
| 2025-03-19 | 10.77 | 10.83 | 10.74 | 10.77 | -0.19% | 87,938 | 94,828,996 |
| 2025-03-18 | 10.81 | 10.83 | 10.75 | 10.79 | +0.19% | 86,066 | 92,849,000 |
| 2025-03-17 | 10.85 | 10.85 | 10.74 | 10.77 | -0.28% | 114,931 | 123,993,238 |
| 2025-03-14 | 10.6 | 10.81 | 10.59 | 10.8 | +1.6% | 185,271 | 198,762,927 |
| 2025-03-13 | 10.68 | 10.72 | 10.57 | 10.63 | -0.47% | 100,419 | 106,944,353 |
| 2025-03-12 | 10.61 | 10.72 | 10.58 | 10.68 | +0.56% | 117,391 | 124,985,865 |
| 2025-03-11 | 10.58 | 10.63 | 10.51 | 10.62 | -0.47% | 79,394 | 83,997,557 |
| 2025-03-10 | 10.59 | 10.73 | 10.59 | 10.67 | +0.95% | 106,370 | 113,160,491 |
| 2025-03-07 | 10.61 | 10.62 | 10.52 | 10.57 | -0.56% | 79,633 | 84,193,008 |
| 2025-03-06 | 10.55 | 10.64 | 10.5 | 10.63 | +1.05% | 118,632 | 125,487,299 |
| 2025-03-05 | 10.59 | 10.6 | 10.46 | 10.52 | -0.75% | 104,417 | 109,732,108 |
| 2025-03-04 | 10.55 | 10.61 | 10.52 | 10.6 | +0.28% | 84,573 | 89,391,739 |
| 2025-03-03 | 10.56 | 10.72 | 10.55 | 10.57 | -0.28% | 110,450 | 117,294,182 |
| 2025-02-28 | 10.73 | 10.8 | 10.58 | 10.6 | -1.21% | 135,376 | 144,573,305 |
| 2025-02-27 | 10.74 | 10.79 | 10.63 | 10.73 | -0.09% | 105,737 | 113,308,597 |
| 2025-02-26 | 10.68 | 10.77 | 10.65 | 10.74 | +0.75% | 114,772 | 122,832,699 |
| 2025-02-25 | 10.75 | 10.75 | 10.65 | 10.66 | -1.2% | 116,464 | 124,420,419 |
| 2025-02-24 | 10.84 | 10.84 | 10.75 | 10.79 | -0.46% | 119,692 | 129,163,908 |
| 2025-02-21 | 10.87 | 10.94 | 10.74 | 10.84 | -0.18% | 131,595 | 142,297,896 |
| 2025-02-20 | 10.85 | 11.01 | 10.83 | 10.86 | +0.28% | 134,677 | 146,856,274 |
| 2025-02-19 | 10.81 | 10.87 | 10.72 | 10.83 | +0.46% | 101,669 | 109,766,523 |
| 2025-02-18 | 11 | 11.02 | 10.74 | 10.78 | -2.27% | 146,160 | 158,985,056 |
| 2025-02-17 | 11.11 | 11.18 | 10.96 | 11.03 | -0.18% | 184,112 | 204,066,808 |
| 2025-02-14 | 10.86 | 11.06 | 10.83 | 11.05 | +1.56% | 189,347 | 208,239,638 |
| 2025-02-13 | 10.85 | 10.95 | 10.82 | 10.88 | 0% | 133,971 | 145,992,549 |
| 2025-02-12 | 10.88 | 10.91 | 10.77 | 10.88 | -0.09% | 146,128 | 158,203,875 |
| 2025-02-11 | 11.03 | 11.03 | 10.86 | 10.89 | -1.45% | 135,787 | 148,027,548 |
| 2025-02-10 | 10.96 | 11.07 | 10.92 | 11.05 | +1.01% | 180,392 | 198,595,414 |
| 2025-02-07 | 10.79 | 10.96 | 10.73 | 10.94 | +1.3% | 176,550 | 192,007,042 |
| 2025-02-06 | 10.73 | 10.81 | 10.6 | 10.8 | +0.65% | 135,269 | 144,942,764 |
| 2025-02-05 | 10.65 | 10.78 | 10.58 | 10.73 | +1.42% | 120,604 | 129,019,433 |
| 2025-01-27 | 10.6 | 10.72 | 10.56 | 10.58 | -0.66% | 90,200 | 95,866,977 |
| 2025-01-24 | 10.6 | 10.68 | 10.57 | 10.65 | +0.28% | 77,505 | 82,442,577 |
| 2025-01-23 | 10.69 | 10.79 | 10.62 | 10.62 | 0% | 91,776 | 98,324,122 |
| 2025-01-22 | 10.63 | 10.68 | 10.53 | 10.62 | -0.47% | 62,915 | 66,633,378 |
| 2025-01-21 | 10.74 | 10.8 | 10.63 | 10.67 | -0.65% | 61,698 | 65,866,721 |
| 2025-01-20 | 10.75 | 10.85 | 10.72 | 10.74 | +0.19% | 77,471 | 83,464,545 |
| 2025-01-17 | 10.69 | 10.74 | 10.63 | 10.72 | +0.09% | 72,080 | 77,136,271 |
| 2025-01-16 | 10.73 | 10.85 | 10.66 | 10.71 | +0.09% | 105,605 | 113,546,745 |
| 2025-01-15 | 10.79 | 10.8 | 10.64 | 10.7 | -0.74% | 96,805 | 103,600,651 |
| 2025-01-14 | 10.56 | 10.81 | 10.55 | 10.78 | +2.18% | 146,414 | 156,552,853 |
| 2025-01-13 | 10.41 | 10.55 | 10.32 | 10.55 | +0.48% | 87,750 | 91,817,163 |
| 2025-01-10 | 10.83 | 10.85 | 10.49 | 10.5 | -3.23% | 157,386 | 167,710,796 |
| 2025-01-09 | 10.81 | 10.92 | 10.71 | 10.85 | -0.82% | 130,836 | 141,572,891 |
| 2025-01-08 | 11.09 | 11.22 | 10.78 | 10.94 | -1.44% | 195,828 | 214,760,845 |
| 2025-01-07 | 11.31 | 11.32 | 10.96 | 11.1 | -2.89% | 306,384 | 339,171,274 |
| 2025-01-06 | 10.82 | 11.44 | 10.82 | 11.43 | +7.12% | 457,097 | 509,217,671 |
| 2025-01-03 | 10.81 | 11.01 | 10.64 | 10.67 | -1.02% | 170,445 | 184,447,016 |
| 2025-01-02 | 11.09 | 11.14 | 10.69 | 10.78 | -2.88% | 170,203 | 185,819,037 |
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：