股票概览
10.49
+1.35%
+0.14
10.41
开盘价
10.66
最高价
10.34
最低价
207,694
成交量
数据更新至: 2025-03-25
技术指标
10.40
MA5 (5日均线)
10.47
MA10 (10日均线)
10.34
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 | 10.41 | 10.66 | 10.34 | 10.49 | +1.35% | 207,694 | 217,735,166 |
| 2025-03-24 | 10.22 | 10.42 | 10.1 | 10.35 | +0.78% | 211,467 | 216,858,043 |
| 2025-03-21 | 10.34 | 10.46 | 10.21 | 10.27 | -1.06% | 157,977 | 163,161,006 |
| 2025-03-20 | 10.53 | 10.57 | 10.37 | 10.38 | -1.42% | 152,674 | 159,432,601 |
| 2025-03-19 | 10.56 | 10.56 | 10.41 | 10.53 | -0.38% | 135,715 | 142,148,188 |
| 2025-03-18 | 10.55 | 10.69 | 10.53 | 10.57 | +0.19% | 157,296 | 166,626,871 |
| 2025-03-17 | 10.65 | 10.71 | 10.53 | 10.55 | -0.85% | 178,851 | 189,566,491 |
| 2025-03-14 | 10.58 | 10.65 | 10.41 | 10.64 | +1.43% | 279,927 | 295,903,226 |
| 2025-03-13 | 10.48 | 10.53 | 10.31 | 10.49 | +0.19% | 194,179 | 201,708,289 |
| 2025-03-12 | 10.61 | 10.69 | 10.46 | 10.47 | -1.41% | 223,257 | 235,339,310 |
| 2025-03-11 | 10.38 | 10.62 | 10.25 | 10.62 | +1.82% | 300,495 | 314,934,125 |
| 2025-03-10 | 10.4 | 10.54 | 10.33 | 10.43 | +1.16% | 250,942 | 261,304,023 |
| 2025-03-07 | 10.09 | 10.59 | 10.06 | 10.31 | +2.18% | 426,904 | 443,775,823 |
| 2025-03-06 | 10.05 | 10.1 | 9.98 | 10.09 | +0.7% | 166,766 | 167,619,885 |
| 2025-03-05 | 10.12 | 10.12 | 9.89 | 10.02 | -0.79% | 170,740 | 170,191,817 |
| 2025-03-04 | 10.11 | 10.14 | 9.95 | 10.1 | -0.69% | 186,119 | 186,736,338 |
| 2025-03-03 | 9.92 | 10.3 | 9.92 | 10.17 | +2.62% | 306,409 | 312,137,682 |
| 2025-02-28 | 10.12 | 10.14 | 9.9 | 9.91 | -2.36% | 200,557 | 200,650,760 |
| 2025-02-27 | 10.26 | 10.29 | 10.01 | 10.15 | -0.98% | 235,928 | 239,047,246 |
| 2025-02-26 | 10.1 | 10.29 | 10.1 | 10.25 | +1.18% | 160,329 | 163,819,675 |
| 2025-02-25 | 10.17 | 10.36 | 10.08 | 10.13 | -0.78% | 196,498 | 200,922,206 |
| 2025-02-24 | 10.28 | 10.31 | 10.13 | 10.21 | -0.87% | 180,573 | 184,610,841 |
| 2025-02-21 | 10.3 | 10.34 | 10.18 | 10.3 | 0% | 181,874 | 186,831,988 |
| 2025-02-20 | 10.35 | 10.42 | 10.25 | 10.3 | -0.96% | 147,809 | 152,404,358 |
| 2025-02-19 | 10.27 | 10.41 | 10.25 | 10.4 | +1.17% | 150,626 | 155,663,761 |
| 2025-02-18 | 10.51 | 10.55 | 10.23 | 10.28 | -2.19% | 220,067 | 228,652,245 |
| 2025-02-17 | 10.74 | 10.74 | 10.45 | 10.51 | -2.14% | 253,701 | 267,762,793 |
| 2025-02-14 | 10.59 | 10.85 | 10.59 | 10.74 | +1.42% | 258,483 | 277,094,792 |
| 2025-02-13 | 10.58 | 10.78 | 10.56 | 10.59 | -0.56% | 166,947 | 177,653,233 |
| 2025-02-12 | 10.47 | 10.77 | 10.41 | 10.65 | +1.04% | 199,502 | 211,073,781 |
| 2025-02-11 | 10.66 | 10.73 | 10.44 | 10.54 | -1.13% | 169,889 | 178,701,580 |
| 2025-02-10 | 10.75 | 10.79 | 10.61 | 10.66 | -0.74% | 169,629 | 180,835,379 |
| 2025-02-07 | 10.59 | 10.87 | 10.56 | 10.74 | +1.23% | 201,271 | 216,230,476 |
| 2025-02-06 | 10.44 | 10.62 | 10.36 | 10.61 | +1.34% | 144,193 | 151,761,698 |
| 2025-02-05 | 10.48 | 10.55 | 10.36 | 10.47 | +0.96% | 130,906 | 137,052,415 |
| 2025-01-27 | 10.56 | 10.68 | 10.36 | 10.37 | -0.86% | 123,228 | 129,297,427 |
| 2025-01-24 | 10.2 | 10.46 | 10.19 | 10.46 | +2.05% | 114,397 | 118,459,424 |
| 2025-01-23 | 10.43 | 10.57 | 10.23 | 10.25 | -0.87% | 131,862 | 137,259,945 |
| 2025-01-22 | 10.38 | 10.47 | 10.28 | 10.34 | -0.96% | 93,055 | 96,332,377 |
| 2025-01-21 | 10.62 | 10.66 | 10.36 | 10.44 | -1.32% | 109,191 | 114,237,873 |
| 2025-01-20 | 10.69 | 10.72 | 10.55 | 10.58 | -0.09% | 124,388 | 132,333,987 |
| 2025-01-17 | 10.43 | 10.63 | 10.4 | 10.59 | +1.15% | 130,403 | 137,424,366 |
| 2025-01-16 | 10.41 | 10.62 | 10.37 | 10.47 | +0.96% | 172,474 | 180,945,892 |
| 2025-01-15 | 10.4 | 10.45 | 10.23 | 10.37 | -0.29% | 142,832 | 147,791,641 |
| 2025-01-14 | 10.17 | 10.45 | 10.09 | 10.4 | +2.36% | 176,783 | 181,948,896 |
| 2025-01-13 | 9.84 | 10.18 | 9.75 | 10.16 | +2.32% | 142,935 | 143,396,540 |
| 2025-01-10 | 10.26 | 10.34 | 9.91 | 9.93 | -3.22% | 131,906 | 133,321,283 |
| 2025-01-09 | 10.08 | 10.3 | 10.02 | 10.26 | +0.88% | 131,539 | 134,361,006 |
| 2025-01-08 | 10.36 | 10.4 | 9.95 | 10.17 | -2.49% | 190,305 | 192,816,732 |
| 2025-01-07 | 10.11 | 10.44 | 10.07 | 10.43 | +2.96% | 144,357 | 148,003,218 |
| 2025-01-06 | 10.07 | 10.39 | 9.95 | 10.13 | 0% | 178,051 | 181,134,272 |
| 2025-01-03 | 10.37 | 10.52 | 10.1 | 10.13 | -2.31% | 173,482 | 179,027,323 |
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：