股票概览
10.29
-9.97%
-1.14
10.29
开盘价
10.78
最高价
10.29
最低价
319,676
成交量
数据更新至: 2025-03-25
技术指标
10.76
MA5 (5日均线)
10.29
MA10 (10日均线)
9.66
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 | 10.29 | 10.78 | 10.29 | 10.29 | -9.97% | 319,676 | 330,781,585 |
| 2025-03-24 | 12.55 | 12.9 | 11.39 | 11.43 | -2.56% | 521,464 | 643,461,146 |
| 2025-03-21 | 11.73 | 11.73 | 11.73 | 11.73 | +10.04% | 64,274 | 75,393,402 |
| 2025-03-20 | 9.68 | 10.66 | 9.65 | 10.66 | +10.01% | 109,623 | 112,929,449 |
| 2025-03-19 | 9.84 | 9.85 | 9.62 | 9.69 | -1.82% | 43,728 | 42,425,669 |
| 2025-03-18 | 9.88 | 9.89 | 9.61 | 9.87 | -0.2% | 82,510 | 80,576,887 |
| 2025-03-17 | 10.02 | 10.17 | 9.76 | 9.89 | -1% | 115,538 | 114,795,777 |
| 2025-03-14 | 9.8 | 10.2 | 9.71 | 9.99 | +2.67% | 119,605 | 118,468,293 |
| 2025-03-13 | 9.66 | 9.75 | 9.44 | 9.73 | +1.14% | 64,407 | 61,819,714 |
| 2025-03-12 | 9.27 | 9.85 | 9.26 | 9.62 | +3.22% | 104,051 | 99,521,460 |
| 2025-03-11 | 9.13 | 9.33 | 9.13 | 9.32 | +0.87% | 42,333 | 39,071,902 |
| 2025-03-10 | 9.03 | 9.26 | 9.02 | 9.24 | +2.55% | 50,123 | 45,914,206 |
| 2025-03-07 | 9.01 | 9.15 | 9 | 9.01 | +0.22% | 38,406 | 34,819,191 |
| 2025-03-06 | 8.92 | 9.04 | 8.89 | 8.99 | +0.67% | 34,596 | 31,059,436 |
| 2025-03-05 | 9 | 9 | 8.86 | 8.93 | -0.67% | 24,847 | 22,125,420 |
| 2025-03-04 | 8.91 | 9 | 8.87 | 8.99 | +0.78% | 20,695 | 18,520,493 |
| 2025-03-03 | 8.91 | 8.98 | 8.85 | 8.92 | +0.45% | 28,689 | 25,607,084 |
| 2025-02-28 | 9.02 | 9.02 | 8.85 | 8.88 | -1.44% | 24,562 | 21,906,935 |
| 2025-02-27 | 9.01 | 9.03 | 8.89 | 9.01 | +0.22% | 34,866 | 31,253,187 |
| 2025-02-26 | 8.91 | 9.03 | 8.89 | 8.99 | +1.12% | 31,185 | 27,986,907 |
| 2025-02-25 | 8.93 | 8.97 | 8.87 | 8.89 | -1.11% | 36,800 | 32,787,316 |
| 2025-02-24 | 9.02 | 9.1 | 8.96 | 8.99 | +0.22% | 50,184 | 45,323,104 |
| 2025-02-21 | 9.13 | 9.13 | 8.91 | 8.97 | -1.32% | 36,082 | 32,439,991 |
| 2025-02-20 | 9.05 | 9.11 | 9.01 | 9.09 | +0.55% | 29,434 | 26,662,252 |
| 2025-02-19 | 8.95 | 9.05 | 8.91 | 9.04 | +0.78% | 24,773 | 22,341,357 |
| 2025-02-18 | 9.16 | 9.16 | 8.95 | 8.97 | -1.97% | 45,014 | 40,714,742 |
| 2025-02-17 | 9.17 | 9.19 | 9.09 | 9.15 | +0.22% | 43,300 | 39,565,341 |
| 2025-02-14 | 9.19 | 9.25 | 9.09 | 9.13 | -0.76% | 33,932 | 31,028,853 |
| 2025-02-13 | 9.36 | 9.39 | 9.18 | 9.2 | -1.18% | 34,752 | 32,147,498 |
| 2025-02-12 | 9.32 | 9.4 | 9.19 | 9.31 | -0.53% | 41,820 | 38,787,100 |
| 2025-02-11 | 9.59 | 9.59 | 9.3 | 9.36 | -1.47% | 31,436 | 29,464,639 |
| 2025-02-10 | 9.36 | 9.51 | 9.35 | 9.5 | +1.39% | 26,542 | 25,014,724 |
| 2025-02-07 | 9.31 | 9.43 | 9.25 | 9.37 | +0.43% | 36,909 | 34,474,793 |
| 2025-02-06 | 9.14 | 9.35 | 9.14 | 9.33 | +1.08% | 28,089 | 25,986,941 |
| 2025-02-05 | 9.37 | 9.43 | 9.17 | 9.23 | -1.39% | 29,604 | 27,380,314 |
| 2025-01-27 | 9.32 | 9.57 | 9.31 | 9.36 | +0.54% | 28,658 | 27,112,853 |
| 2025-01-24 | 9.33 | 9.37 | 9.22 | 9.31 | -0.64% | 20,797 | 19,299,461 |
| 2025-01-23 | 9.3 | 9.5 | 9.3 | 9.37 | +1.19% | 24,458 | 23,007,910 |
| 2025-01-22 | 9.25 | 9.32 | 9.17 | 9.26 | -0.64% | 15,134 | 13,994,509 |
| 2025-01-21 | 9.59 | 9.59 | 9.24 | 9.32 | -1.69% | 21,057 | 19,686,376 |
| 2025-01-20 | 9.32 | 9.56 | 9.14 | 9.48 | +2.16% | 33,996 | 31,933,962 |
| 2025-01-17 | 9.12 | 9.32 | 9.02 | 9.28 | -0.54% | 29,840 | 27,507,551 |
| 2025-01-16 | 9.36 | 9.5 | 9.25 | 9.33 | -0.53% | 20,115 | 18,872,536 |
| 2025-01-15 | 9.41 | 9.46 | 9.28 | 9.38 | 0% | 22,919 | 21,495,597 |
| 2025-01-14 | 9 | 9.38 | 9 | 9.38 | +4.45% | 33,124 | 30,645,832 |
| 2025-01-13 | 8.88 | 9.03 | 8.74 | 8.98 | +0.79% | 22,229 | 19,785,519 |
| 2025-01-10 | 9.04 | 9.16 | 8.9 | 8.91 | -2.09% | 29,885 | 26,955,438 |
| 2025-01-09 | 9.02 | 9.15 | 9 | 9.1 | -0.44% | 27,051 | 24,584,410 |
| 2025-01-08 | 9.15 | 9.32 | 8.88 | 9.14 | 0% | 44,361 | 40,341,845 |
| 2025-01-07 | 9.15 | 9.23 | 8.93 | 9.14 | +0.77% | 42,769 | 38,755,340 |
| 2025-01-06 | 9.39 | 9.48 | 8.87 | 9.07 | -3.3% | 49,481 | 45,225,370 |
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：