股票概览
10.64
+1.43%
+0.15
10.48
开盘价
10.65
最高价
10.29
最低价
129,654
成交量
数据更新至: 2025-03-25
技术指标
10.35
MA5 (5日均线)
10.39
MA10 (10日均线)
10.31
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 | 10.48 | 10.65 | 10.29 | 10.64 | +1.43% | 129,654 | 135,442,098 |
| 2025-03-24 | 10.28 | 10.5 | 10.27 | 10.49 | +2.14% | 165,518 | 171,809,942 |
| 2025-03-21 | 10.16 | 10.38 | 10.16 | 10.27 | +0.88% | 110,520 | 113,491,464 |
| 2025-03-20 | 10.2 | 10.25 | 10.16 | 10.18 | -0.1% | 56,734 | 57,879,159 |
| 2025-03-19 | 10.3 | 10.31 | 10.15 | 10.19 | -1.16% | 76,958 | 78,525,621 |
| 2025-03-18 | 10.33 | 10.36 | 10.27 | 10.31 | 0% | 73,871 | 76,115,709 |
| 2025-03-17 | 10.48 | 10.51 | 10.29 | 10.31 | -1.62% | 107,941 | 111,720,779 |
| 2025-03-14 | 10.43 | 10.53 | 10.32 | 10.48 | +0.38% | 106,909 | 111,649,450 |
| 2025-03-13 | 10.59 | 10.62 | 10.35 | 10.44 | -1.04% | 101,646 | 105,999,390 |
| 2025-03-12 | 10.44 | 10.6 | 10.37 | 10.55 | +1.15% | 130,653 | 137,035,399 |
| 2025-03-11 | 10.17 | 10.48 | 10.12 | 10.43 | +1.56% | 138,849 | 143,877,690 |
| 2025-03-10 | 10.27 | 10.41 | 10.15 | 10.27 | +0.39% | 100,398 | 103,330,361 |
| 2025-03-07 | 10.1 | 10.29 | 10.08 | 10.23 | +1.19% | 103,500 | 105,810,288 |
| 2025-03-06 | 10.11 | 10.17 | 10.05 | 10.11 | 0% | 77,458 | 78,347,742 |
| 2025-03-05 | 10.22 | 10.24 | 9.98 | 10.11 | -0.98% | 84,628 | 85,212,124 |
| 2025-03-04 | 10.15 | 10.22 | 10.09 | 10.21 | +0.2% | 62,240 | 63,309,048 |
| 2025-03-03 | 10.18 | 10.36 | 10.16 | 10.19 | -0.2% | 99,224 | 101,687,803 |
| 2025-02-28 | 10.4 | 10.45 | 10.17 | 10.21 | -2.11% | 128,503 | 132,296,067 |
| 2025-02-27 | 10.2 | 10.43 | 10.18 | 10.43 | +2.05% | 170,049 | 175,204,658 |
| 2025-02-26 | 10.11 | 10.28 | 10.11 | 10.22 | +1.09% | 105,740 | 107,978,664 |
| 2025-02-25 | 10.18 | 10.32 | 10.06 | 10.11 | -1.27% | 88,912 | 90,357,437 |
| 2025-02-24 | 10.06 | 10.28 | 10.06 | 10.24 | +1.29% | 124,254 | 126,332,995 |
| 2025-02-21 | 10.23 | 10.26 | 10.07 | 10.11 | -1.46% | 154,773 | 156,973,704 |
| 2025-02-20 | 10.18 | 10.33 | 10.11 | 10.26 | +0.29% | 114,857 | 117,492,077 |
| 2025-02-19 | 10.16 | 10.23 | 10.11 | 10.23 | +0.49% | 109,459 | 111,433,428 |
| 2025-02-18 | 10.29 | 10.35 | 10.11 | 10.18 | -1.17% | 115,277 | 117,898,206 |
| 2025-02-17 | 10.15 | 10.34 | 10.13 | 10.3 | +1.28% | 155,968 | 159,987,675 |
| 2025-02-14 | 10.36 | 10.44 | 10.11 | 10.17 | -2.21% | 188,110 | 192,049,779 |
| 2025-02-13 | 10.86 | 10.89 | 10.39 | 10.4 | -4.15% | 218,685 | 231,887,682 |
| 2025-02-12 | 10.6 | 10.86 | 10.58 | 10.85 | +1.78% | 191,339 | 205,847,656 |
| 2025-02-11 | 10.94 | 10.94 | 10.48 | 10.66 | -3.96% | 277,960 | 295,846,642 |
| 2025-02-10 | 11.1 | 11.38 | 11.01 | 11.1 | -0.27% | 175,704 | 195,189,937 |
| 2025-02-07 | 11.28 | 11.3 | 11.03 | 11.13 | -1.33% | 217,872 | 243,273,753 |
| 2025-02-06 | 11.1 | 11.29 | 10.95 | 11.28 | +0.8% | 191,318 | 213,285,172 |
| 2025-02-05 | 11.45 | 11.5 | 11.03 | 11.19 | -1.15% | 209,327 | 235,129,059 |
| 2025-01-27 | 11.42 | 11.68 | 11.3 | 11.32 | -1.39% | 216,505 | 247,705,603 |
| 2025-01-24 | 11.3 | 11.6 | 11.15 | 11.48 | +0.88% | 336,259 | 383,156,410 |
| 2025-01-23 | 10.93 | 11.39 | 10.82 | 11.38 | +4.98% | 353,633 | 391,403,088 |
| 2025-01-22 | 10.87 | 11.09 | 10.73 | 10.84 | -0.82% | 204,065 | 222,028,026 |
| 2025-01-21 | 11.13 | 11.19 | 10.76 | 10.93 | -1.8% | 214,718 | 234,657,188 |
| 2025-01-20 | 11.34 | 11.51 | 11.04 | 11.13 | -1.85% | 292,845 | 327,769,022 |
| 2025-01-17 | 11.79 | 11.79 | 11.2 | 11.34 | -5.18% | 403,021 | 459,225,597 |
| 2025-01-16 | 12.02 | 12.73 | 11.63 | 11.96 | +2.84% | 510,112 | 612,401,012 |
| 2025-01-15 | 12.05 | 12.37 | 11.54 | 11.63 | -1.69% | 437,799 | 520,244,706 |
| 2025-01-14 | 11.33 | 11.95 | 11.33 | 11.83 | +1.98% | 493,970 | 577,167,143 |
| 2025-01-13 | 11.84 | 12.14 | 11.15 | 11.6 | -2.93% | 506,270 | 583,894,994 |
| 2025-01-10 | 11.45 | 12.38 | 11.3 | 11.95 | +6.22% | 782,588 | 921,486,514 |
| 2025-01-09 | 11.22 | 11.5 | 10.93 | 11.25 | -2% | 388,623 | 436,773,569 |
| 2025-01-08 | 11.42 | 11.61 | 11.08 | 11.48 | -2.38% | 495,363 | 562,532,724 |
| 2025-01-07 | 11.97 | 12.31 | 11.2 | 11.76 | -1.84% | 748,264 | 868,743,853 |
| 2025-01-06 | 10.8 | 11.98 | 10.73 | 11.98 | +10.01% | 746,056 | 846,526,081 |
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：