股票概览
10.75
+2.77%
+0.29
10.47
开盘价
10.8
最高价
10.4
最低价
44,089
成交量
数据更新至: 2025-03-25
技术指标
10.61
MA5 (5日均线)
10.65
MA10 (10日均线)
10.62
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 | 10.47 | 10.8 | 10.4 | 10.75 | +2.77% | 44,089 | 46,774,036 |
| 2025-03-24 | 10.52 | 10.59 | 10.29 | 10.46 | -0.76% | 47,442 | 49,451,015 |
| 2025-03-21 | 10.64 | 10.71 | 10.52 | 10.54 | -1.03% | 27,705 | 29,386,662 |
| 2025-03-20 | 10.63 | 10.75 | 10.62 | 10.65 | +0.09% | 22,032 | 23,528,763 |
| 2025-03-19 | 10.68 | 10.76 | 10.61 | 10.64 | -0.75% | 21,929 | 23,389,572 |
| 2025-03-18 | 10.74 | 10.78 | 10.66 | 10.72 | -0.28% | 23,709 | 25,398,114 |
| 2025-03-17 | 10.68 | 10.76 | 10.68 | 10.75 | +0.66% | 24,269 | 26,036,381 |
| 2025-03-14 | 10.5 | 10.69 | 10.48 | 10.68 | +1.33% | 37,700 | 40,041,387 |
| 2025-03-13 | 10.76 | 10.78 | 10.47 | 10.54 | -2.04% | 46,875 | 49,591,028 |
| 2025-03-12 | 10.72 | 10.87 | 10.64 | 10.76 | +0.56% | 44,508 | 47,788,842 |
| 2025-03-11 | 10.58 | 10.74 | 10.53 | 10.7 | +0.09% | 26,670 | 28,395,200 |
| 2025-03-10 | 10.51 | 10.7 | 10.51 | 10.69 | +1.62% | 39,083 | 41,547,383 |
| 2025-03-07 | 10.49 | 10.6 | 10.46 | 10.52 | -0.19% | 25,582 | 26,939,575 |
| 2025-03-06 | 10.48 | 10.56 | 10.43 | 10.54 | +1.05% | 27,350 | 28,741,076 |
| 2025-03-05 | 10.59 | 10.6 | 10.33 | 10.43 | -0.86% | 29,738 | 30,952,582 |
| 2025-03-04 | 10.46 | 10.53 | 10.43 | 10.52 | +0.1% | 28,004 | 29,363,915 |
| 2025-03-03 | 10.6 | 10.81 | 10.48 | 10.51 | -0.85% | 47,056 | 50,167,831 |
| 2025-02-28 | 10.67 | 10.86 | 10.56 | 10.6 | -0.38% | 42,383 | 45,377,241 |
| 2025-02-27 | 10.78 | 10.78 | 10.53 | 10.64 | -1.02% | 34,843 | 37,072,275 |
| 2025-02-26 | 10.7 | 10.79 | 10.65 | 10.75 | +1.13% | 31,508 | 33,832,849 |
| 2025-02-25 | 10.71 | 10.78 | 10.61 | 10.63 | -1.48% | 35,641 | 38,085,016 |
| 2025-02-24 | 10.76 | 10.89 | 10.7 | 10.79 | +0.28% | 39,146 | 42,237,225 |
| 2025-02-21 | 10.86 | 10.95 | 10.7 | 10.76 | -1.01% | 42,820 | 46,120,919 |
| 2025-02-20 | 10.75 | 10.95 | 10.7 | 10.87 | +0.93% | 33,622 | 36,363,090 |
| 2025-02-19 | 10.72 | 10.81 | 10.7 | 10.77 | +0.28% | 28,406 | 30,511,895 |
| 2025-02-18 | 11.03 | 11.03 | 10.68 | 10.74 | -2.81% | 39,648 | 43,031,217 |
| 2025-02-17 | 11 | 11.12 | 10.85 | 11.05 | +1.01% | 46,386 | 50,973,894 |
| 2025-02-14 | 11.15 | 11.23 | 10.92 | 10.94 | -2.67% | 61,060 | 67,453,398 |
| 2025-02-13 | 11.66 | 11.68 | 11.2 | 11.24 | -3.68% | 91,512 | 104,080,786 |
| 2025-02-12 | 11.13 | 11.7 | 11.04 | 11.67 | +4.85% | 139,847 | 160,875,089 |
| 2025-02-11 | 11.16 | 11.2 | 11.07 | 11.13 | -0.8% | 24,309 | 27,018,713 |
| 2025-02-10 | 11.04 | 11.26 | 10.97 | 11.22 | +1.45% | 51,902 | 57,712,819 |
| 2025-02-07 | 11.05 | 11.1 | 10.9 | 11.06 | -0.09% | 53,576 | 59,035,233 |
| 2025-02-06 | 10.72 | 11.13 | 10.7 | 11.07 | +2.88% | 50,505 | 55,390,454 |
| 2025-02-05 | 10.94 | 10.98 | 10.7 | 10.76 | -1.28% | 36,012 | 39,017,658 |
| 2025-01-27 | 10.9 | 11.04 | 10.84 | 10.9 | +0.65% | 38,995 | 42,617,284 |
| 2025-01-24 | 10.42 | 10.98 | 10.33 | 10.83 | +4.03% | 84,478 | 90,632,290 |
| 2025-01-23 | 10.5 | 10.65 | 10.41 | 10.41 | -0.29% | 22,862 | 24,090,107 |
| 2025-01-22 | 10.59 | 10.6 | 10.41 | 10.44 | -1.32% | 24,596 | 25,771,226 |
| 2025-01-21 | 10.66 | 10.73 | 10.49 | 10.58 | -0.75% | 24,023 | 25,417,623 |
| 2025-01-20 | 10.6 | 10.72 | 10.45 | 10.66 | -0.47% | 37,520 | 39,813,558 |
| 2025-01-17 | 10.62 | 10.79 | 10.56 | 10.71 | +0.85% | 39,173 | 41,963,561 |
| 2025-01-16 | 10.6 | 10.69 | 10.5 | 10.62 | +0.66% | 39,611 | 42,031,387 |
| 2025-01-15 | 10.5 | 10.74 | 10.48 | 10.55 | +0.38% | 39,142 | 41,466,243 |
| 2025-01-14 | 10.39 | 10.51 | 10.27 | 10.51 | +1.25% | 46,775 | 48,717,108 |
| 2025-01-13 | 9.75 | 10.55 | 9.74 | 10.38 | +4.95% | 57,341 | 58,411,566 |
| 2025-01-10 | 10.13 | 10.14 | 9.89 | 9.89 | -2.08% | 23,870 | 23,859,068 |
| 2025-01-09 | 10.09 | 10.29 | 10.07 | 10.1 | +0.2% | 21,568 | 21,923,270 |
| 2025-01-08 | 10.23 | 10.23 | 9.9 | 10.08 | -1.56% | 30,131 | 30,348,472 |
| 2025-01-07 | 10.03 | 10.27 | 10.03 | 10.24 | +0.59% | 23,402 | 23,746,746 |
| 2025-01-06 | 10.01 | 10.26 | 9.91 | 10.18 | +1.19% | 32,876 | 33,258,094 |
| 2025-01-03 | 10.35 | 10.48 | 10.04 | 10.06 | -3.36% | 50,456 | 51,596,399 |
| 2025-01-02 | 10.71 | 10.83 | 10.36 | 10.41 | -2.89% | 46,443 | 49,016,527 |
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：