股票概览
10.08
-0.4%
-0.04
10.1
开盘价
10.19
最高价
9.97
最低价
39,781
成交量
数据更新至: 2025-03-25
技术指标
10.10
MA5 (5日均线)
10.06
MA10 (10日均线)
9.87
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 | 10.19 | 9.97 | 10.08 | -0.4% | 39,781 | 40,165,321 |
| 2025-03-24 | 10.1 | 10.28 | 9.88 | 10.12 | -0.1% | 74,869 | 75,388,164 |
| 2025-03-21 | 10.08 | 10.3 | 10.04 | 10.13 | 0% | 62,828 | 63,802,330 |
| 2025-03-20 | 10.09 | 10.2 | 10.03 | 10.13 | +0.9% | 44,423 | 44,953,936 |
| 2025-03-19 | 10.05 | 10.11 | 9.97 | 10.04 | +0.1% | 44,735 | 44,930,315 |
| 2025-03-18 | 9.99 | 10.08 | 9.97 | 10.03 | +0.2% | 39,369 | 39,415,468 |
| 2025-03-17 | 10.06 | 10.09 | 9.96 | 10.01 | -0.3% | 43,334 | 43,401,079 |
| 2025-03-14 | 9.99 | 10.06 | 9.9 | 10.04 | +0.6% | 54,502 | 54,420,992 |
| 2025-03-13 | 9.96 | 10.02 | 9.84 | 9.98 | -0.1% | 55,889 | 55,468,879 |
| 2025-03-12 | 10.08 | 10.09 | 9.92 | 9.99 | -0.6% | 56,051 | 55,929,299 |
| 2025-03-11 | 9.89 | 10.06 | 9.8 | 10.05 | +1.52% | 67,417 | 67,112,933 |
| 2025-03-10 | 9.73 | 10 | 9.7 | 9.9 | +1.54% | 75,290 | 74,465,393 |
| 2025-03-07 | 9.67 | 10.05 | 9.65 | 9.75 | +1.25% | 107,180 | 105,927,411 |
| 2025-03-06 | 9.59 | 9.7 | 9.55 | 9.63 | +0.52% | 40,381 | 38,897,356 |
| 2025-03-05 | 9.59 | 9.67 | 9.43 | 9.58 | -0.73% | 39,857 | 37,942,681 |
| 2025-03-04 | 9.45 | 9.65 | 9.45 | 9.65 | +1.15% | 38,943 | 37,429,560 |
| 2025-03-03 | 9.51 | 9.72 | 9.47 | 9.54 | +0.1% | 43,841 | 42,121,201 |
| 2025-02-28 | 9.59 | 9.8 | 9.49 | 9.53 | -1.14% | 51,142 | 49,375,427 |
| 2025-02-27 | 9.59 | 9.72 | 9.51 | 9.64 | +0.21% | 56,289 | 54,109,856 |
| 2025-02-26 | 9.4 | 9.7 | 9.4 | 9.62 | +2.67% | 64,739 | 61,825,764 |
| 2025-02-25 | 9.42 | 9.5 | 9.34 | 9.37 | -1.37% | 28,359 | 26,698,789 |
| 2025-02-24 | 9.44 | 9.54 | 9.33 | 9.5 | +0.64% | 35,852 | 33,860,046 |
| 2025-02-21 | 9.35 | 9.59 | 9.32 | 9.44 | +0.64% | 51,451 | 48,619,995 |
| 2025-02-20 | 9.4 | 9.41 | 9.31 | 9.38 | -0.32% | 28,453 | 26,611,822 |
| 2025-02-19 | 9.3 | 9.44 | 9.23 | 9.41 | +1.51% | 33,423 | 31,362,093 |
| 2025-02-18 | 9.49 | 9.53 | 9.24 | 9.27 | -1.49% | 35,167 | 33,010,276 |
| 2025-02-17 | 9.31 | 9.48 | 9.31 | 9.41 | +1.18% | 34,320 | 32,248,650 |
| 2025-02-14 | 9.44 | 9.45 | 9.25 | 9.3 | -1.17% | 26,323 | 24,608,392 |
| 2025-02-13 | 9.56 | 9.59 | 9.36 | 9.41 | -1.57% | 33,283 | 31,479,673 |
| 2025-02-12 | 9.45 | 9.58 | 9.41 | 9.56 | +1.16% | 31,171 | 29,705,579 |
| 2025-02-11 | 9.45 | 9.61 | 9.35 | 9.45 | +0.32% | 44,358 | 41,955,596 |
| 2025-02-10 | 9.4 | 9.43 | 9.32 | 9.42 | +0.32% | 34,368 | 32,245,905 |
| 2025-02-07 | 9.42 | 9.46 | 9.3 | 9.39 | -0.32% | 51,107 | 48,029,769 |
| 2025-02-06 | 9.17 | 9.49 | 9.15 | 9.42 | +2.06% | 50,423 | 46,911,657 |
| 2025-02-05 | 9.22 | 9.3 | 9.12 | 9.23 | +0.22% | 30,902 | 28,446,495 |
| 2025-01-27 | 9.27 | 9.43 | 9.18 | 9.21 | +0.11% | 33,734 | 31,340,600 |
| 2025-01-24 | 9.03 | 9.4 | 9 | 9.2 | +1.88% | 50,050 | 46,137,145 |
| 2025-01-23 | 9.02 | 9.18 | 9.01 | 9.03 | 0% | 23,423 | 21,344,854 |
| 2025-01-22 | 8.9 | 9.08 | 8.9 | 9.03 | +0.56% | 26,434 | 23,836,577 |
| 2025-01-21 | 9.12 | 9.19 | 8.91 | 8.98 | -1.86% | 30,280 | 27,308,616 |
| 2025-01-20 | 8.99 | 9.19 | 8.99 | 9.15 | +2.12% | 52,086 | 47,463,241 |
| 2025-01-17 | 8.93 | 9.1 | 8.82 | 8.96 | +0.34% | 40,566 | 36,403,630 |
| 2025-01-16 | 8.94 | 9.11 | 8.87 | 8.93 | +0.9% | 43,817 | 39,326,172 |
| 2025-01-15 | 8.95 | 8.96 | 8.81 | 8.85 | -1.12% | 21,114 | 18,757,535 |
| 2025-01-14 | 8.67 | 8.95 | 8.67 | 8.95 | +3.71% | 35,796 | 31,567,971 |
| 2025-01-13 | 8.67 | 8.67 | 8.31 | 8.63 | 0% | 30,124 | 25,636,702 |
| 2025-01-10 | 8.96 | 8.96 | 8.62 | 8.63 | -3.25% | 29,446 | 25,877,699 |
| 2025-01-09 | 8.9 | 8.98 | 8.83 | 8.92 | -0.11% | 25,128 | 22,394,881 |
| 2025-01-08 | 9.05 | 9.05 | 8.7 | 8.93 | -1.76% | 34,361 | 30,615,925 |
| 2025-01-07 | 8.95 | 9.09 | 8.82 | 9.09 | +1.68% | 34,467 | 30,960,622 |
| 2025-01-06 | 8.69 | 9.09 | 8.32 | 8.94 | +2.76% | 55,074 | 48,685,567 |
| 2025-01-03 | 9.17 | 9.18 | 8.64 | 8.7 | -4.5% | 46,644 | 41,368,628 |
| 2025-01-02 | 9.48 | 9.5 | 9.01 | 9.11 | -3.8% | 43,319 | 40,038,183 |
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：