股票概览
10.06
-1.28%
-0.13
10.28
开盘价
10.28
最高价
9.83
最低价
74,399
成交量
数据更新至: 2025-03-25
技术指标
10.29
MA5 (5日均线)
10.41
MA10 (10日均线)
10.07
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 | 10.28 | 10.28 | 9.83 | 10.06 | -1.28% | 74,399 | 74,214,880 |
| 2025-03-24 | 10.21 | 10.25 | 10 | 10.19 | +0.3% | 81,967 | 83,088,982 |
| 2025-03-21 | 10.4 | 10.49 | 10.11 | 10.16 | -2.96% | 115,798 | 119,205,885 |
| 2025-03-20 | 10.65 | 10.78 | 10.43 | 10.47 | -0.85% | 93,091 | 98,710,742 |
| 2025-03-19 | 10.9 | 10.95 | 10.54 | 10.56 | -3.12% | 129,087 | 137,279,637 |
| 2025-03-18 | 11.05 | 11.12 | 10.68 | 10.9 | -0.82% | 204,722 | 221,911,780 |
| 2025-03-17 | 11.11 | 11.63 | 10.88 | 10.99 | +0.92% | 343,640 | 382,183,939 |
| 2025-03-14 | 10.12 | 10.89 | 10.07 | 10.89 | +10% | 246,343 | 260,614,168 |
| 2025-03-13 | 9.91 | 10.04 | 9.83 | 9.9 | -0.4% | 30,289 | 30,040,830 |
| 2025-03-12 | 10.08 | 10.12 | 9.92 | 9.94 | -1.39% | 39,120 | 39,183,608 |
| 2025-03-11 | 9.71 | 10.09 | 9.69 | 10.08 | +2.86% | 59,419 | 58,870,236 |
| 2025-03-10 | 9.6 | 9.81 | 9.53 | 9.8 | +2.08% | 56,120 | 54,386,577 |
| 2025-03-07 | 9.65 | 9.79 | 9.55 | 9.6 | -0.72% | 36,455 | 35,139,247 |
| 2025-03-06 | 9.67 | 9.72 | 9.53 | 9.67 | +0.52% | 47,669 | 45,942,566 |
| 2025-03-05 | 9.7 | 9.77 | 9.53 | 9.62 | -0.21% | 41,654 | 39,946,965 |
| 2025-03-04 | 9.94 | 9.94 | 9.58 | 9.64 | -1.93% | 67,823 | 65,559,485 |
| 2025-03-03 | 9.72 | 10.22 | 9.72 | 9.83 | +0.72% | 119,972 | 119,600,901 |
| 2025-02-28 | 9.98 | 10.35 | 9.7 | 9.76 | -1.21% | 192,994 | 192,871,083 |
| 2025-02-27 | 9.47 | 9.89 | 9.4 | 9.88 | +4.44% | 131,265 | 127,412,366 |
| 2025-02-26 | 9.15 | 9.5 | 9.15 | 9.46 | +3.05% | 93,543 | 87,556,226 |
| 2025-02-25 | 9.09 | 9.48 | 9.01 | 9.18 | +1.1% | 103,339 | 95,799,057 |
| 2025-02-24 | 8.91 | 9.11 | 8.91 | 9.08 | +1.79% | 58,839 | 53,237,710 |
| 2025-02-21 | 9.08 | 9.16 | 8.87 | 8.92 | -1.65% | 58,569 | 52,396,461 |
| 2025-02-20 | 8.8 | 9.11 | 8.78 | 9.07 | +2.95% | 66,763 | 60,032,827 |
| 2025-02-19 | 8.71 | 8.83 | 8.7 | 8.81 | +1.61% | 40,816 | 35,836,855 |
| 2025-02-18 | 8.96 | 9 | 8.65 | 8.67 | -3.24% | 51,177 | 45,003,722 |
| 2025-02-17 | 8.96 | 9 | 8.82 | 8.96 | -0.11% | 43,137 | 38,523,168 |
| 2025-02-14 | 8.97 | 9.1 | 8.86 | 8.97 | +0.11% | 46,085 | 41,459,011 |
| 2025-02-13 | 8.99 | 9.04 | 8.9 | 8.96 | -0.44% | 51,637 | 46,346,560 |
| 2025-02-12 | 8.97 | 9 | 8.9 | 9 | +0.22% | 38,135 | 34,137,780 |
| 2025-02-11 | 8.94 | 9.1 | 8.8 | 8.98 | +0.9% | 67,529 | 60,316,227 |
| 2025-02-10 | 8.63 | 8.92 | 8.63 | 8.9 | +3.13% | 67,388 | 59,020,008 |
| 2025-02-07 | 8.55 | 8.73 | 8.51 | 8.63 | +0.58% | 63,991 | 55,280,760 |
| 2025-02-06 | 8.5 | 8.58 | 8.42 | 8.58 | +0.94% | 46,152 | 39,256,284 |
| 2025-02-05 | 8.63 | 8.67 | 8.45 | 8.5 | -1.05% | 76,243 | 65,004,811 |
| 2025-01-27 | 8.74 | 8.88 | 8.59 | 8.59 | -1.04% | 54,340 | 47,266,476 |
| 2025-01-24 | 8.71 | 8.75 | 8.59 | 8.68 | -0.46% | 75,903 | 65,831,255 |
| 2025-01-23 | 9.1 | 9.16 | 8.72 | 8.72 | -3.43% | 117,082 | 104,466,979 |
| 2025-01-22 | 9.19 | 9.27 | 8.94 | 9.03 | -6.13% | 200,295 | 181,672,024 |
| 2025-01-21 | 8.93 | 9.76 | 8.72 | 9.62 | +8.46% | 184,685 | 175,542,554 |
| 2025-01-20 | 8.87 | 8.97 | 8.7 | 8.87 | 0% | 45,945 | 40,772,272 |
| 2025-01-17 | 8.76 | 8.94 | 8.66 | 8.87 | +1.26% | 41,510 | 36,516,028 |
| 2025-01-16 | 8.65 | 8.9 | 8.65 | 8.76 | +0.81% | 41,016 | 36,002,434 |
| 2025-01-15 | 8.64 | 8.7 | 8.55 | 8.69 | 0% | 45,072 | 38,985,408 |
| 2025-01-14 | 8.45 | 8.71 | 8.29 | 8.69 | +2.84% | 48,635 | 41,920,606 |
| 2025-01-13 | 8.4 | 8.47 | 8.1 | 8.45 | +0.6% | 50,433 | 41,981,527 |
| 2025-01-10 | 8.7 | 8.73 | 8.39 | 8.4 | -3.45% | 46,908 | 39,985,266 |
| 2025-01-09 | 8.9 | 8.93 | 8.67 | 8.7 | -2.25% | 44,702 | 39,296,026 |
| 2025-01-08 | 8.84 | 8.93 | 8.6 | 8.9 | +0.68% | 45,540 | 40,147,644 |
| 2025-01-07 | 8.86 | 8.91 | 8.67 | 8.84 | +0.23% | 40,892 | 35,949,769 |
| 2025-01-06 | 9.07 | 9.12 | 8.68 | 8.82 | -2.65% | 68,085 | 60,485,581 |
| 2025-01-03 | 9.69 | 9.78 | 9.03 | 9.06 | -6.4% | 103,709 | 96,313,464 |
| 2025-01-02 | 9.3 | 9.97 | 9.29 | 9.68 | +3.97% | 153,969 | 149,358,716 |
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：