股票概览
10.29
+0.39%
+0.04
10.25
开盘价
10.31
最高价
10.22
最低价
70,514
成交量
数据更新至: 2025-03-25
技术指标
10.27
MA5 (5日均线)
10.26
MA10 (10日均线)
10.23
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 | 10.25 | 10.31 | 10.22 | 10.29 | +0.39% | 70,514 | 72,399,890 |
| 2025-03-24 | 10.23 | 10.3 | 10.08 | 10.25 | +0.2% | 156,625 | 159,382,004 |
| 2025-03-21 | 10.19 | 10.32 | 10.15 | 10.23 | +0.39% | 143,672 | 146,883,720 |
| 2025-03-20 | 10.34 | 10.37 | 10.17 | 10.19 | -2.02% | 140,025 | 143,289,537 |
| 2025-03-19 | 10.31 | 10.44 | 10.1 | 10.4 | +0.48% | 193,268 | 198,678,467 |
| 2025-03-18 | 10.41 | 10.48 | 10.23 | 10.35 | -1.33% | 224,050 | 231,978,031 |
| 2025-03-17 | 10.22 | 10.69 | 10.16 | 10.49 | +2.84% | 418,129 | 437,115,742 |
| 2025-03-14 | 10.2 | 10.32 | 10.13 | 10.2 | 0% | 183,682 | 187,490,289 |
| 2025-03-13 | 10 | 10.25 | 9.98 | 10.2 | +1.69% | 208,097 | 210,905,366 |
| 2025-03-12 | 9.95 | 10.11 | 9.82 | 10.03 | +0.8% | 144,548 | 144,524,494 |
| 2025-03-11 | 9.97 | 10 | 9.91 | 9.95 | -0.5% | 135,115 | 134,263,862 |
| 2025-03-10 | 10.02 | 10.08 | 9.96 | 10 | -0.1% | 134,683 | 134,934,287 |
| 2025-03-07 | 10.17 | 10.2 | 10 | 10.01 | -1.77% | 140,359 | 141,354,654 |
| 2025-03-06 | 10.17 | 10.23 | 10.1 | 10.19 | +0.49% | 127,365 | 129,674,039 |
| 2025-03-05 | 10.36 | 10.36 | 10.11 | 10.14 | -1.84% | 133,989 | 136,526,843 |
| 2025-03-04 | 10.29 | 10.36 | 10.17 | 10.33 | +0.49% | 161,846 | 166,581,889 |
| 2025-03-03 | 10.34 | 10.47 | 10.19 | 10.28 | -0.58% | 173,914 | 179,513,139 |
| 2025-02-28 | 10.41 | 10.45 | 10.3 | 10.34 | -0.67% | 198,952 | 206,230,850 |
| 2025-02-27 | 10.43 | 10.5 | 10.34 | 10.41 | +0.29% | 176,233 | 183,423,225 |
| 2025-02-26 | 10.11 | 10.56 | 10.11 | 10.38 | +2.77% | 312,388 | 324,679,466 |
| 2025-02-25 | 9.97 | 10.15 | 9.91 | 10.1 | +0.9% | 260,245 | 261,952,765 |
| 2025-02-24 | 9.73 | 10.08 | 9.71 | 10.01 | +2.77% | 279,624 | 277,242,439 |
| 2025-02-21 | 9.81 | 9.83 | 9.71 | 9.74 | -0.31% | 163,802 | 159,582,100 |
| 2025-02-20 | 9.91 | 9.95 | 9.73 | 9.77 | -1.41% | 148,920 | 145,739,292 |
| 2025-02-19 | 10.09 | 10.14 | 9.86 | 9.91 | -1.88% | 229,508 | 229,134,471 |
| 2025-02-18 | 10.29 | 10.38 | 10.07 | 10.1 | -2.13% | 203,133 | 206,946,226 |
| 2025-02-17 | 10.22 | 10.38 | 10.05 | 10.32 | +1.57% | 256,652 | 262,673,608 |
| 2025-02-14 | 10.04 | 10.25 | 10 | 10.16 | +0.99% | 336,137 | 341,754,696 |
| 2025-02-13 | 9.59 | 10.15 | 9.59 | 10.06 | +4.36% | 497,114 | 492,534,311 |
| 2025-02-12 | 9.56 | 9.65 | 9.45 | 9.64 | +0.94% | 172,091 | 164,265,180 |
| 2025-02-11 | 9.57 | 9.62 | 9.48 | 9.55 | -0.1% | 146,165 | 139,741,959 |
| 2025-02-10 | 9.57 | 9.69 | 9.49 | 9.56 | -0.1% | 174,214 | 167,254,946 |
| 2025-02-07 | 9.5 | 9.65 | 9.46 | 9.57 | +0.42% | 144,713 | 138,730,107 |
| 2025-02-06 | 9.4 | 9.55 | 9.31 | 9.53 | +1.38% | 187,533 | 176,802,892 |
| 2025-02-05 | 9.6 | 9.62 | 9.36 | 9.4 | -1.98% | 177,136 | 167,123,117 |
| 2025-01-27 | 9.52 | 9.65 | 9.44 | 9.59 | +0.42% | 195,798 | 187,176,436 |
| 2025-01-24 | 9.48 | 9.65 | 9.45 | 9.55 | +0.53% | 136,762 | 130,563,915 |
| 2025-01-23 | 9.31 | 9.6 | 9.31 | 9.5 | +3.04% | 204,862 | 194,561,557 |
| 2025-01-22 | 9.48 | 9.49 | 9.22 | 9.22 | -2.85% | 157,865 | 146,742,688 |
| 2025-01-21 | 9.67 | 9.73 | 9.48 | 9.49 | -1.76% | 196,191 | 187,366,930 |
| 2025-01-20 | 9.66 | 9.8 | 9.45 | 9.66 | -4.07% | 210,057 | 202,615,307 |
| 2025-01-17 | 9.87 | 10.08 | 9.75 | 10.07 | +2.23% | 308,355 | 307,934,819 |
| 2025-01-16 | 9.96 | 10.02 | 9.76 | 9.85 | -0.91% | 184,820 | 182,771,155 |
| 2025-01-15 | 9.76 | 10.06 | 9.75 | 9.94 | +1.64% | 239,990 | 238,987,682 |
| 2025-01-14 | 9.58 | 9.82 | 9.58 | 9.78 | +2.19% | 134,472 | 130,816,160 |
| 2025-01-13 | 9.51 | 9.63 | 9.42 | 9.57 | +0.21% | 118,814 | 113,360,287 |
| 2025-01-10 | 9.79 | 9.84 | 9.54 | 9.55 | -2.45% | 175,362 | 169,011,468 |
| 2025-01-09 | 9.91 | 9.92 | 9.76 | 9.79 | -1.51% | 156,268 | 153,207,864 |
| 2025-01-08 | 9.95 | 10.03 | 9.7 | 9.94 | -0.4% | 227,901 | 225,331,802 |
| 2025-01-07 | 9.85 | 10.04 | 9.84 | 9.98 | +1.11% | 203,469 | 202,884,184 |
| 2025-01-06 | 9.91 | 9.98 | 9.79 | 9.87 | -0.8% | 214,335 | 211,404,299 |
| 2025-01-03 | 10.11 | 10.21 | 9.9 | 9.95 | -0.9% | 322,423 | 323,528,138 |
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：