股票概览
10.41
+1.76%
+0.18
10.15
开盘价
10.43
最高价
10.15
最低价
7,368
成交量
数据更新至: 2025-03-25
技术指标
10.61
MA5 (5日均线)
10.76
MA10 (10日均线)
10.61
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 | 10.15 | 10.43 | 10.15 | 10.41 | +1.76% | 7,368 | 7,604,104 |
| 2025-03-24 | 10.71 | 10.71 | 10.18 | 10.23 | -4.57% | 21,817 | 22,578,892 |
| 2025-03-21 | 10.75 | 10.85 | 10.61 | 10.72 | -1.11% | 13,945 | 14,937,185 |
| 2025-03-20 | 10.87 | 10.93 | 10.78 | 10.84 | -0.28% | 10,505 | 11,410,032 |
| 2025-03-19 | 11 | 11.03 | 10.82 | 10.87 | -1.45% | 18,330 | 20,000,658 |
| 2025-03-18 | 11.29 | 11.29 | 10.96 | 11.03 | -2.04% | 28,090 | 31,070,404 |
| 2025-03-17 | 10.83 | 11.34 | 10.72 | 11.26 | +3.78% | 36,561 | 40,572,858 |
| 2025-03-14 | 10.77 | 11.01 | 10.68 | 10.85 | +0.46% | 32,701 | 35,553,813 |
| 2025-03-13 | 10.52 | 10.84 | 10.37 | 10.8 | +1.69% | 30,823 | 32,645,398 |
| 2025-03-12 | 10.5 | 10.75 | 10.44 | 10.62 | +1.14% | 22,794 | 24,164,444 |
| 2025-03-11 | 10.33 | 10.64 | 10.33 | 10.5 | +0.29% | 14,698 | 15,416,006 |
| 2025-03-10 | 10.23 | 10.48 | 10.23 | 10.47 | +1.45% | 16,390 | 17,017,463 |
| 2025-03-07 | 10.55 | 10.6 | 10.32 | 10.32 | -2.55% | 18,489 | 19,292,459 |
| 2025-03-06 | 10.57 | 10.78 | 10.48 | 10.59 | +0.28% | 26,066 | 27,695,407 |
| 2025-03-05 | 10.3 | 10.56 | 10.29 | 10.56 | +1.83% | 20,819 | 21,748,787 |
| 2025-03-04 | 10.31 | 10.4 | 10.15 | 10.37 | +0.39% | 15,741 | 16,183,308 |
| 2025-03-03 | 10.42 | 10.5 | 10.08 | 10.33 | -2.55% | 27,029 | 27,824,062 |
| 2025-02-28 | 10.5 | 10.96 | 10.46 | 10.6 | +0.76% | 30,689 | 32,933,710 |
| 2025-02-27 | 10.22 | 10.78 | 10.22 | 10.52 | +2.24% | 22,524 | 23,615,005 |
| 2025-02-26 | 10.21 | 10.36 | 10.21 | 10.29 | +0.19% | 14,231 | 14,653,971 |
| 2025-02-25 | 10.14 | 10.41 | 10.14 | 10.27 | -2.19% | 17,194 | 17,728,073 |
| 2025-02-24 | 10.3 | 10.66 | 10.2 | 10.5 | +1.25% | 27,194 | 28,149,831 |
| 2025-02-21 | 10.64 | 10.65 | 10.29 | 10.37 | -2.72% | 32,630 | 33,885,235 |
| 2025-02-20 | 10.78 | 10.98 | 10.61 | 10.66 | -0.19% | 30,305 | 32,629,714 |
| 2025-02-19 | 10.66 | 10.84 | 10.51 | 10.68 | -0.65% | 39,632 | 42,270,097 |
| 2025-02-18 | 10.75 | 10.75 | 10.7 | 10.75 | +4.98% | 22,454 | 24,137,450 |
| 2025-02-17 | 10.29 | 10.33 | 10.14 | 10.24 | -0.68% | 18,531 | 18,935,938 |
| 2025-02-14 | 10.19 | 10.47 | 10.17 | 10.31 | +0.88% | 18,938 | 19,535,977 |
| 2025-02-13 | 10.33 | 10.37 | 10.13 | 10.22 | -1.16% | 22,097 | 22,598,669 |
| 2025-02-12 | 10.37 | 10.41 | 10.28 | 10.34 | -0.19% | 18,066 | 18,668,211 |
| 2025-02-11 | 10.52 | 10.61 | 10.35 | 10.36 | -2.26% | 20,153 | 20,966,543 |
| 2025-02-10 | 10.37 | 10.68 | 10.31 | 10.6 | +2.02% | 26,767 | 28,021,459 |
| 2025-02-07 | 10.3 | 10.49 | 10.23 | 10.39 | +0.68% | 31,307 | 32,431,047 |
| 2025-02-06 | 10.2 | 10.53 | 10.17 | 10.32 | -3.28% | 50,836 | 52,327,322 |
| 2025-02-05 | 11.25 | 11.28 | 10.67 | 10.67 | -4.99% | 10,450 | 11,213,286 |
| 2025-01-27 | 11.4 | 11.65 | 11.15 | 11.23 | -0.62% | 21,288 | 24,188,294 |
| 2025-01-24 | 11.31 | 11.51 | 11.18 | 11.3 | -3.09% | 23,615 | 26,750,731 |
| 2025-01-23 | 12.19 | 12.19 | 11.65 | 11.66 | -1.02% | 22,505 | 26,738,539 |
| 2025-01-22 | 11.75 | 12.07 | 11.7 | 11.78 | +1.12% | 24,921 | 29,629,749 |
| 2025-01-21 | 11.72 | 11.95 | 11.5 | 11.65 | -1.77% | 17,674 | 20,663,418 |
| 2025-01-20 | 12.21 | 12.23 | 11.61 | 11.86 | -2.06% | 23,124 | 27,452,839 |
| 2025-01-17 | 12.34 | 12.34 | 12.07 | 12.11 | -1.86% | 13,109 | 15,966,347 |
| 2025-01-16 | 12.5 | 12.58 | 12.16 | 12.34 | -0.4% | 22,872 | 28,210,663 |
| 2025-01-15 | 11.77 | 12.39 | 11.6 | 12.39 | +5% | 24,447 | 29,256,561 |
| 2025-01-14 | 11.45 | 11.87 | 11.45 | 11.8 | +3.42% | 22,400 | 26,160,194 |
| 2025-01-13 | 11.68 | 11.78 | 11.32 | 11.41 | -3.71% | 17,765 | 20,349,095 |
| 2025-01-10 | 12.05 | 12.2 | 11.53 | 11.85 | -2.31% | 23,231 | 27,581,810 |
| 2025-01-09 | 12.33 | 12.39 | 12.08 | 12.13 | -1.06% | 16,235 | 19,818,668 |
| 2025-01-08 | 12.13 | 12.57 | 12.01 | 12.26 | -2% | 23,444 | 28,730,641 |
| 2025-01-07 | 13.01 | 13.08 | 12.26 | 12.51 | -3.02% | 36,400 | 45,456,131 |
| 2025-01-06 | 12.01 | 12.9 | 11.68 | 12.9 | +4.96% | 43,141 | 53,014,462 |
| 2025-01-03 | 12.55 | 12.7 | 12.29 | 12.29 | -5.02% | 42,988 | 53,253,978 |
| 2025-01-02 | 13.66 | 13.76 | 12.94 | 12.94 | -4.99% | 46,340 | 60,464,205 |
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：