股票概览
10.44
+0.29%
+0.03
10.38
开盘价
10.46
最高价
10.31
最低价
36,731
成交量
数据更新至: 2025-03-25
技术指标
10.42
MA5 (5日均线)
10.42
MA10 (10日均线)
10.28
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 | 10.38 | 10.46 | 10.31 | 10.44 | +0.29% | 36,731 | 38,129,601 |
| 2025-03-24 | 10.32 | 10.46 | 10.26 | 10.41 | +0.1% | 77,945 | 80,786,369 |
| 2025-03-21 | 10.61 | 10.63 | 10.36 | 10.4 | -0.1% | 118,985 | 124,773,895 |
| 2025-03-20 | 10.43 | 10.45 | 10.37 | 10.41 | -0.1% | 49,390 | 51,438,843 |
| 2025-03-19 | 10.48 | 10.52 | 10.4 | 10.42 | -0.76% | 57,840 | 60,460,870 |
| 2025-03-18 | 10.51 | 10.55 | 10.42 | 10.5 | -0.47% | 91,768 | 96,067,233 |
| 2025-03-17 | 10.89 | 10.96 | 10.52 | 10.55 | -0.09% | 224,284 | 240,170,898 |
| 2025-03-14 | 10.3 | 10.68 | 10.25 | 10.56 | +2.62% | 157,937 | 165,168,370 |
| 2025-03-13 | 10.19 | 10.3 | 10.15 | 10.29 | +0.98% | 65,543 | 66,931,802 |
| 2025-03-12 | 10.16 | 10.21 | 10.15 | 10.19 | +0.2% | 40,094 | 40,801,615 |
| 2025-03-11 | 10.1 | 10.17 | 10.04 | 10.17 | +0.3% | 44,826 | 45,331,399 |
| 2025-03-10 | 10.15 | 10.17 | 10.09 | 10.14 | +0.1% | 38,341 | 38,816,620 |
| 2025-03-07 | 10.15 | 10.22 | 10.09 | 10.13 | -0.59% | 48,841 | 49,574,561 |
| 2025-03-06 | 10.14 | 10.19 | 10.07 | 10.19 | +0.69% | 48,005 | 48,729,726 |
| 2025-03-05 | 10.16 | 10.17 | 10.06 | 10.12 | -0.49% | 35,319 | 35,645,752 |
| 2025-03-04 | 10.14 | 10.17 | 10.08 | 10.17 | +0.49% | 28,870 | 29,243,283 |
| 2025-03-03 | 10.06 | 10.21 | 10.06 | 10.12 | +0.5% | 37,176 | 37,739,107 |
| 2025-02-28 | 10.24 | 10.26 | 10.05 | 10.07 | -1.66% | 52,486 | 53,275,337 |
| 2025-02-27 | 10.1 | 10.24 | 10.08 | 10.24 | +1.19% | 55,024 | 55,843,130 |
| 2025-02-26 | 10.02 | 10.15 | 10.02 | 10.12 | +0.9% | 38,517 | 38,862,993 |
| 2025-02-25 | 10.12 | 10.13 | 10.02 | 10.03 | -1.08% | 40,986 | 41,271,896 |
| 2025-02-24 | 10.12 | 10.19 | 10.1 | 10.14 | -0.2% | 46,171 | 46,824,300 |
| 2025-02-21 | 10.26 | 10.27 | 10.13 | 10.16 | -0.88% | 62,943 | 64,030,418 |
| 2025-02-20 | 10.21 | 10.32 | 10.18 | 10.25 | +0.39% | 51,323 | 52,585,024 |
| 2025-02-19 | 10.22 | 10.23 | 10.16 | 10.21 | 0% | 46,922 | 47,796,934 |
| 2025-02-18 | 10.43 | 10.43 | 10.17 | 10.21 | -2.2% | 62,593 | 64,470,835 |
| 2025-02-17 | 10.54 | 10.54 | 10.36 | 10.44 | -0.38% | 65,060 | 67,822,355 |
| 2025-02-14 | 10.41 | 10.5 | 10.37 | 10.48 | +1.16% | 56,969 | 59,547,089 |
| 2025-02-13 | 10.4 | 10.45 | 10.35 | 10.36 | -0.48% | 45,844 | 47,693,172 |
| 2025-02-12 | 10.55 | 10.55 | 10.38 | 10.41 | -1.33% | 75,852 | 79,155,197 |
| 2025-02-11 | 10.53 | 10.76 | 10.43 | 10.55 | +0.38% | 85,265 | 89,998,574 |
| 2025-02-10 | 10.4 | 10.51 | 10.38 | 10.51 | +0.86% | 56,460 | 59,107,994 |
| 2025-02-07 | 10.34 | 10.46 | 10.3 | 10.42 | +0.68% | 72,885 | 75,831,453 |
| 2025-02-06 | 10.26 | 10.35 | 10.21 | 10.35 | +0.58% | 55,010 | 56,608,365 |
| 2025-02-05 | 10.21 | 10.3 | 10.21 | 10.29 | +0.88% | 50,158 | 51,435,922 |
| 2025-01-27 | 10.18 | 10.31 | 10.15 | 10.2 | +0.89% | 54,965 | 56,260,878 |
| 2025-01-24 | 10.11 | 10.17 | 10.08 | 10.11 | -0.2% | 51,556 | 52,138,583 |
| 2025-01-23 | 10.19 | 10.27 | 10.13 | 10.13 | +0.3% | 49,580 | 50,554,398 |
| 2025-01-22 | 10.14 | 10.2 | 10.07 | 10.1 | -0.79% | 46,337 | 46,880,886 |
| 2025-01-21 | 10.3 | 10.32 | 10.16 | 10.18 | -0.97% | 52,406 | 53,430,957 |
| 2025-01-20 | 10.3 | 10.36 | 10.26 | 10.28 | -0.19% | 44,124 | 45,458,810 |
| 2025-01-17 | 10.19 | 10.32 | 10.14 | 10.3 | +0.78% | 49,240 | 50,480,765 |
| 2025-01-16 | 10.19 | 10.28 | 10.14 | 10.22 | +0.59% | 47,501 | 48,544,796 |
| 2025-01-15 | 10.21 | 10.25 | 10.13 | 10.16 | -0.1% | 50,350 | 51,304,343 |
| 2025-01-14 | 9.91 | 10.17 | 9.91 | 10.17 | +2.42% | 59,537 | 60,064,435 |
| 2025-01-13 | 9.85 | 9.95 | 9.8 | 9.93 | +0.3% | 42,708 | 42,238,429 |
| 2025-01-10 | 10.15 | 10.19 | 9.9 | 9.9 | -2.46% | 59,819 | 60,174,326 |
| 2025-01-09 | 10.11 | 10.3 | 10.02 | 10.15 | -0.2% | 56,772 | 57,790,058 |
| 2025-01-08 | 10.22 | 10.29 | 10.01 | 10.17 | -0.68% | 72,616 | 73,807,300 |
| 2025-01-07 | 10.33 | 10.34 | 10.05 | 10.24 | -1.44% | 84,437 | 85,897,108 |
| 2025-01-06 | 10.21 | 10.42 | 10.16 | 10.39 | +2.57% | 96,410 | 99,568,874 |
| 2025-01-03 | 10.36 | 10.45 | 10.13 | 10.13 | -2.03% | 83,834 | 86,274,855 |
| 2025-01-02 | 10.66 | 10.72 | 10.29 | 10.34 | -3.18% | 92,832 | 97,487,864 |
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：