股票概览
10.59
-0.75%
-0.08
10.66
开盘价
10.66
最高价
10.4
最低价
45,749
成交量
数据更新至: 2025-03-25
技术指标
10.81
MA5 (5日均线)
10.95
MA10 (10日均线)
10.96
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 | 10.66 | 10.66 | 10.4 | 10.59 | -0.75% | 45,749 | 48,111,509 |
| 2025-03-24 | 10.72 | 10.82 | 10.46 | 10.67 | -0.74% | 79,697 | 84,510,271 |
| 2025-03-21 | 10.9 | 10.94 | 10.68 | 10.75 | -1.83% | 70,546 | 76,263,517 |
| 2025-03-20 | 11.05 | 11.12 | 10.91 | 10.95 | -1.08% | 50,611 | 55,673,548 |
| 2025-03-19 | 11.27 | 11.32 | 11.04 | 11.07 | -1.77% | 59,583 | 66,403,026 |
| 2025-03-18 | 11.38 | 11.57 | 11.23 | 11.27 | -0.09% | 82,517 | 93,785,185 |
| 2025-03-17 | 11.28 | 11.55 | 11.24 | 11.28 | +0.71% | 142,707 | 162,543,294 |
| 2025-03-14 | 10.82 | 11.2 | 10.68 | 11.2 | +4.09% | 106,079 | 116,511,530 |
| 2025-03-13 | 10.86 | 10.99 | 10.6 | 10.76 | -1.37% | 68,441 | 73,401,132 |
| 2025-03-12 | 10.99 | 11.06 | 10.91 | 10.91 | -0.46% | 55,560 | 60,954,841 |
| 2025-03-11 | 10.78 | 10.97 | 10.72 | 10.96 | 0% | 47,744 | 51,837,150 |
| 2025-03-10 | 11.04 | 11.14 | 10.9 | 10.96 | -0.63% | 62,633 | 68,927,772 |
| 2025-03-07 | 11.19 | 11.28 | 10.97 | 11.03 | -1.34% | 85,531 | 95,175,678 |
| 2025-03-06 | 10.98 | 11.19 | 10.91 | 11.18 | +2.38% | 110,216 | 122,188,958 |
| 2025-03-05 | 10.91 | 11.04 | 10.78 | 10.92 | -0.18% | 73,092 | 79,574,409 |
| 2025-03-04 | 10.63 | 10.95 | 10.55 | 10.94 | +2.34% | 64,432 | 69,415,528 |
| 2025-03-03 | 10.84 | 10.99 | 10.63 | 10.69 | +0.09% | 81,443 | 87,998,056 |
| 2025-02-28 | 11 | 11.14 | 10.63 | 10.68 | -3.44% | 79,749 | 86,192,586 |
| 2025-02-27 | 11.23 | 11.43 | 10.86 | 11.06 | -1.51% | 113,772 | 126,843,180 |
| 2025-02-26 | 11.14 | 11.28 | 11.06 | 11.23 | +0.9% | 81,024 | 90,538,429 |
| 2025-02-25 | 11.16 | 11.33 | 11.05 | 11.13 | -1.42% | 75,169 | 84,111,741 |
| 2025-02-24 | 11.37 | 11.4 | 11.15 | 11.29 | -1.57% | 102,620 | 115,717,822 |
| 2025-02-21 | 11.61 | 11.62 | 11.18 | 11.47 | -1.8% | 131,405 | 149,555,494 |
| 2025-02-20 | 11.33 | 11.88 | 11.28 | 11.68 | +2.73% | 140,477 | 162,445,242 |
| 2025-02-19 | 11.22 | 11.55 | 11.22 | 11.37 | +1.25% | 122,472 | 139,127,703 |
| 2025-02-18 | 12 | 12.11 | 11.2 | 11.23 | -8.7% | 232,598 | 271,795,740 |
| 2025-02-17 | 12.12 | 12.9 | 12.02 | 12.3 | +4.86% | 360,148 | 449,039,692 |
| 2025-02-14 | 11.49 | 11.98 | 11.31 | 11.73 | +2% | 126,527 | 147,537,696 |
| 2025-02-13 | 11.66 | 11.77 | 11.44 | 11.5 | -0.86% | 78,793 | 91,226,023 |
| 2025-02-12 | 11.7 | 11.88 | 11.54 | 11.6 | -0.34% | 92,007 | 107,202,078 |
| 2025-02-11 | 11.74 | 11.9 | 11.5 | 11.64 | -0.68% | 109,009 | 127,275,428 |
| 2025-02-10 | 11.39 | 11.82 | 11.38 | 11.72 | +3.08% | 127,315 | 147,970,342 |
| 2025-02-07 | 11.08 | 11.43 | 11.07 | 11.37 | +2.06% | 93,714 | 106,029,847 |
| 2025-02-06 | 10.75 | 11.14 | 10.68 | 11.14 | +1.92% | 85,644 | 93,561,793 |
| 2025-02-05 | 10.61 | 11 | 10.59 | 10.93 | +3.41% | 89,594 | 97,050,254 |
| 2025-01-27 | 10.72 | 10.8 | 10.55 | 10.57 | -1.12% | 56,105 | 59,863,431 |
| 2025-01-24 | 10.55 | 10.82 | 10.45 | 10.69 | +1.33% | 99,756 | 106,249,981 |
| 2025-01-23 | 10.79 | 10.92 | 10.55 | 10.55 | -0.75% | 91,133 | 98,291,651 |
| 2025-01-22 | 10.85 | 10.9 | 10.56 | 10.63 | -3.01% | 81,767 | 87,520,179 |
| 2025-01-21 | 11.05 | 11.26 | 10.74 | 10.96 | -2.75% | 94,497 | 103,153,103 |
| 2025-01-20 | 12 | 12 | 11.18 | 11.27 | +1.44% | 118,608 | 135,324,384 |
| 2025-01-17 | 11.11 | 11.27 | 10.96 | 11.11 | 0% | 49,940 | 55,616,827 |
| 2025-01-16 | 11.2 | 11.48 | 11.05 | 11.11 | -0.36% | 80,627 | 90,835,256 |
| 2025-01-15 | 11.4 | 11.52 | 11.08 | 11.15 | -0.45% | 102,935 | 116,135,464 |
| 2025-01-14 | 10.79 | 11.38 | 10.79 | 11.2 | +4.09% | 75,614 | 84,200,171 |
| 2025-01-13 | 10.49 | 10.87 | 10.29 | 10.76 | +0.47% | 37,686 | 39,961,542 |
| 2025-01-10 | 11.2 | 11.26 | 10.7 | 10.71 | -4.29% | 51,181 | 56,051,676 |
| 2025-01-09 | 11.05 | 11.34 | 10.95 | 11.19 | +0.72% | 46,676 | 52,046,504 |
| 2025-01-08 | 10.95 | 11.18 | 10.67 | 11.11 | +0.18% | 60,491 | 66,215,199 |
| 2025-01-07 | 10.73 | 11.09 | 10.7 | 11.09 | +3.94% | 56,306 | 61,192,704 |
| 2025-01-06 | 10.89 | 11 | 10.57 | 10.67 | -3.53% | 85,693 | 91,984,427 |
| 2025-01-03 | 12.17 | 12.18 | 10.99 | 11.06 | -9.05% | 158,788 | 181,686,721 |
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：