股票概览
10.06
-0.3%
-0.03
10.1
开盘价
10.15
最高价
9.97
最低价
63,514
成交量
数据更新至: 2025-03-25
技术指标
9.94
MA5 (5日均线)
9.82
MA10 (10日均线)
9.90
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 | 10.1 | 10.15 | 9.97 | 10.06 | -0.3% | 63,514 | 63,978,389 |
| 2025-03-24 | 10.03 | 10.27 | 9.99 | 10.09 | +0.6% | 148,561 | 150,319,664 |
| 2025-03-21 | 9.73 | 10.13 | 9.71 | 10.03 | +3.08% | 215,574 | 213,296,279 |
| 2025-03-20 | 9.76 | 9.92 | 9.71 | 9.73 | -0.51% | 120,421 | 117,900,516 |
| 2025-03-19 | 9.64 | 9.8 | 9.61 | 9.78 | +1.45% | 123,021 | 119,713,155 |
| 2025-03-18 | 9.65 | 9.68 | 9.58 | 9.64 | -0.21% | 94,958 | 91,391,511 |
| 2025-03-17 | 9.72 | 9.75 | 9.65 | 9.66 | -0.62% | 95,841 | 92,766,746 |
| 2025-03-14 | 9.73 | 9.82 | 9.68 | 9.72 | -0.21% | 132,892 | 129,246,156 |
| 2025-03-13 | 9.7 | 9.82 | 9.68 | 9.74 | +0.1% | 93,810 | 91,588,714 |
| 2025-03-12 | 9.71 | 9.74 | 9.6 | 9.73 | +0.31% | 95,911 | 92,721,086 |
| 2025-03-11 | 9.72 | 9.74 | 9.65 | 9.7 | -0.41% | 80,053 | 77,551,007 |
| 2025-03-10 | 9.79 | 9.83 | 9.7 | 9.74 | -0.51% | 88,095 | 85,909,482 |
| 2025-03-07 | 9.87 | 9.89 | 9.75 | 9.79 | -1.11% | 89,901 | 88,034,888 |
| 2025-03-06 | 10.05 | 10.1 | 9.81 | 9.9 | -1.79% | 159,893 | 158,265,547 |
| 2025-03-05 | 10.21 | 10.24 | 10.08 | 10.08 | -0.79% | 49,269 | 49,960,807 |
| 2025-03-04 | 10.06 | 10.21 | 9.98 | 10.16 | +1.2% | 84,129 | 85,194,535 |
| 2025-03-03 | 10.15 | 10.24 | 9.89 | 10.04 | -1.38% | 118,817 | 119,076,631 |
| 2025-02-28 | 10.19 | 10.23 | 10.12 | 10.18 | -0.1% | 68,417 | 69,603,677 |
| 2025-02-27 | 10.02 | 10.33 | 10 | 10.19 | +2.21% | 100,099 | 101,753,065 |
| 2025-02-26 | 10.1 | 10.24 | 9.97 | 9.97 | -1.48% | 95,592 | 96,212,210 |
| 2025-02-25 | 10.24 | 10.25 | 10.08 | 10.12 | -0.59% | 71,809 | 72,845,708 |
| 2025-02-24 | 10.16 | 10.36 | 10.11 | 10.18 | 0% | 67,801 | 69,345,046 |
| 2025-02-21 | 10.32 | 10.33 | 10.12 | 10.18 | -0.88% | 84,546 | 86,323,094 |
| 2025-02-20 | 10.5 | 10.52 | 10.1 | 10.27 | -2.1% | 92,611 | 95,404,553 |
| 2025-02-19 | 10.39 | 10.49 | 10.33 | 10.49 | +0.96% | 86,507 | 90,112,319 |
| 2025-02-18 | 9.99 | 10.49 | 9.97 | 10.39 | +3.18% | 213,679 | 219,585,648 |
| 2025-02-17 | 9.59 | 10.09 | 9.5 | 10.07 | +4.14% | 245,949 | 241,466,959 |
| 2025-02-14 | 9.56 | 9.75 | 9.51 | 9.67 | +0.83% | 132,302 | 127,609,235 |
| 2025-02-13 | 9.65 | 9.75 | 9.57 | 9.59 | -0.62% | 109,921 | 105,913,708 |
| 2025-02-12 | 9.7 | 9.73 | 9.58 | 9.65 | -0.52% | 90,278 | 86,997,419 |
| 2025-02-11 | 9.58 | 9.86 | 9.58 | 9.7 | +0.94% | 148,978 | 145,340,804 |
| 2025-02-10 | 9.62 | 9.71 | 9.5 | 9.61 | -0.21% | 128,197 | 123,149,211 |
| 2025-02-07 | 9.64 | 9.73 | 9.56 | 9.63 | -0.21% | 116,889 | 112,774,587 |
| 2025-02-06 | 9.8 | 9.9 | 9.61 | 9.65 | -2.03% | 137,894 | 133,638,983 |
| 2025-02-05 | 10.05 | 10.11 | 9.82 | 9.85 | -2.38% | 111,088 | 110,036,566 |
| 2025-01-27 | 9.83 | 10.14 | 9.78 | 10.09 | +2.64% | 96,140 | 96,538,304 |
| 2025-01-24 | 9.94 | 10 | 9.71 | 9.83 | -1.11% | 104,713 | 103,284,361 |
| 2025-01-23 | 9.69 | 9.95 | 9.67 | 9.94 | +3.11% | 150,916 | 148,757,208 |
| 2025-01-22 | 9.62 | 9.66 | 9.55 | 9.64 | +0.21% | 89,951 | 86,459,837 |
| 2025-01-21 | 9.77 | 9.78 | 9.57 | 9.62 | -1.84% | 109,166 | 105,081,976 |
| 2025-01-20 | 9.68 | 9.83 | 9.59 | 9.8 | +1.34% | 168,937 | 164,272,567 |
| 2025-01-17 | 9.81 | 9.81 | 9.56 | 9.67 | -1.43% | 119,926 | 115,853,780 |
| 2025-01-16 | 9.78 | 9.85 | 9.72 | 9.81 | +0.2% | 90,185 | 88,222,745 |
| 2025-01-15 | 9.78 | 10.08 | 9.76 | 9.79 | -0.71% | 121,512 | 120,434,526 |
| 2025-01-14 | 9.75 | 9.87 | 9.7 | 9.86 | +1.13% | 81,325 | 79,570,137 |
| 2025-01-13 | 9.88 | 9.95 | 9.68 | 9.75 | -0.91% | 130,734 | 128,075,337 |
| 2025-01-10 | 9.8 | 9.93 | 9.71 | 9.84 | +0.51% | 99,882 | 98,335,314 |
| 2025-01-09 | 9.9 | 9.96 | 9.67 | 9.79 | -1.9% | 155,883 | 152,548,033 |
| 2025-01-08 | 9.76 | 10.03 | 9.72 | 9.98 | +2.36% | 150,944 | 149,564,596 |
| 2025-01-07 | 9.83 | 9.92 | 9.7 | 9.75 | -0.81% | 94,801 | 92,655,081 |
| 2025-01-06 | 9.91 | 9.95 | 9.72 | 9.83 | -0.71% | 169,053 | 165,869,618 |
| 2025-01-03 | 9.98 | 10.02 | 9.75 | 9.9 | -0.2% | 178,776 | 176,963,659 |
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：