股票概览
10.44
+0.58%
+0.06
10.38
开盘价
10.45
最高价
10.32
最低价
17,517
成交量
数据更新至: 2025-03-25
技术指标
10.51
MA5 (5日均线)
10.47
MA10 (10日均线)
10.32
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 | 10.45 | 10.32 | 10.44 | +0.58% | 17,517 | 18,184,956 |
| 2025-03-24 | 10.5 | 10.59 | 10.24 | 10.38 | -1.52% | 31,759 | 32,943,347 |
| 2025-03-21 | 10.64 | 10.71 | 10.48 | 10.54 | -0.75% | 32,342 | 34,298,863 |
| 2025-03-20 | 10.55 | 10.72 | 10.55 | 10.62 | +0.28% | 33,022 | 35,086,578 |
| 2025-03-19 | 10.57 | 10.68 | 10.49 | 10.59 | +0.38% | 27,506 | 29,068,113 |
| 2025-03-18 | 10.47 | 10.59 | 10.45 | 10.55 | +0.76% | 35,066 | 36,865,258 |
| 2025-03-17 | 10.49 | 10.57 | 10.44 | 10.47 | +0.38% | 42,534 | 44,617,351 |
| 2025-03-14 | 10.32 | 10.43 | 10.28 | 10.43 | +1.16% | 38,395 | 39,850,874 |
| 2025-03-13 | 10.34 | 10.41 | 10.22 | 10.31 | -0.29% | 33,506 | 34,457,350 |
| 2025-03-12 | 10.5 | 10.53 | 10.34 | 10.34 | -1.43% | 43,854 | 45,617,434 |
| 2025-03-11 | 10.3 | 10.55 | 10.27 | 10.49 | +0.96% | 39,800 | 41,459,511 |
| 2025-03-10 | 10.7 | 10.74 | 10.35 | 10.39 | -2.9% | 75,115 | 78,451,723 |
| 2025-03-07 | 10.06 | 10.8 | 10.02 | 10.7 | +6.57% | 172,439 | 182,294,307 |
| 2025-03-06 | 9.99 | 10.11 | 9.93 | 10.04 | +0.7% | 30,242 | 30,312,736 |
| 2025-03-05 | 10.05 | 10.06 | 9.86 | 9.97 | -0.7% | 30,599 | 30,412,293 |
| 2025-03-04 | 10.02 | 10.08 | 9.98 | 10.04 | +0.1% | 20,842 | 20,889,888 |
| 2025-03-03 | 9.94 | 10.12 | 9.92 | 10.03 | +1.62% | 44,291 | 44,504,765 |
| 2025-02-28 | 10.1 | 10.1 | 9.86 | 9.87 | -2.08% | 27,025 | 26,940,931 |
| 2025-02-27 | 10.13 | 10.17 | 9.98 | 10.08 | -0.3% | 31,323 | 31,562,726 |
| 2025-02-26 | 10.03 | 10.18 | 10.03 | 10.11 | +0.7% | 23,398 | 23,652,991 |
| 2025-02-25 | 10.03 | 10.14 | 9.97 | 10.04 | -0.5% | 20,967 | 21,115,917 |
| 2025-02-24 | 9.96 | 10.14 | 9.93 | 10.09 | +0.8% | 28,334 | 28,533,558 |
| 2025-02-21 | 10.05 | 10.07 | 9.95 | 10.01 | -0.2% | 21,218 | 21,203,586 |
| 2025-02-20 | 10.01 | 10.09 | 9.99 | 10.03 | +0.2% | 17,298 | 17,348,890 |
| 2025-02-19 | 10 | 10.06 | 9.95 | 10.01 | +0.4% | 15,579 | 15,592,526 |
| 2025-02-18 | 10.09 | 10.22 | 9.97 | 9.97 | -1.58% | 27,276 | 27,452,384 |
| 2025-02-17 | 10.06 | 10.22 | 9.98 | 10.13 | +1% | 31,042 | 31,336,739 |
| 2025-02-14 | 10.08 | 10.13 | 10 | 10.03 | -0.5% | 23,646 | 23,743,616 |
| 2025-02-13 | 10.12 | 10.17 | 10.08 | 10.08 | -0.4% | 23,324 | 23,597,226 |
| 2025-02-12 | 10.16 | 10.2 | 10.02 | 10.12 | -0.49% | 28,933 | 29,176,239 |
| 2025-02-11 | 10.19 | 10.23 | 10.14 | 10.17 | -0.39% | 19,071 | 19,416,740 |
| 2025-02-10 | 10.16 | 10.23 | 10.13 | 10.21 | +0.59% | 25,055 | 25,526,672 |
| 2025-02-07 | 10.15 | 10.27 | 10.1 | 10.15 | +0.89% | 32,551 | 33,126,546 |
| 2025-02-06 | 10.09 | 10.09 | 9.92 | 10.06 | +0.2% | 25,475 | 25,481,757 |
| 2025-02-05 | 10.25 | 10.25 | 9.95 | 10.04 | -0.1% | 27,433 | 27,530,743 |
| 2025-01-27 | 9.88 | 10.24 | 9.88 | 10.05 | +1.72% | 26,552 | 26,873,231 |
| 2025-01-24 | 9.8 | 9.91 | 9.74 | 9.88 | +0.61% | 17,506 | 17,212,394 |
| 2025-01-23 | 9.88 | 9.94 | 9.8 | 9.82 | +1.03% | 16,371 | 16,166,983 |
| 2025-01-22 | 9.9 | 9.9 | 9.68 | 9.72 | -0.61% | 14,134 | 13,788,343 |
| 2025-01-21 | 9.88 | 9.93 | 9.72 | 9.78 | -1.01% | 16,080 | 15,745,323 |
| 2025-01-20 | 9.79 | 9.94 | 9.69 | 9.88 | +1.65% | 22,699 | 22,374,386 |
| 2025-01-17 | 9.79 | 9.79 | 9.64 | 9.72 | -0.21% | 14,632 | 14,188,805 |
| 2025-01-16 | 9.72 | 9.84 | 9.66 | 9.74 | +0.41% | 16,375 | 15,959,676 |
| 2025-01-15 | 9.67 | 9.77 | 9.58 | 9.7 | 0% | 14,960 | 14,471,620 |
| 2025-01-14 | 9.45 | 9.71 | 9.45 | 9.7 | +2.86% | 26,789 | 25,660,682 |
| 2025-01-13 | 9.36 | 9.49 | 9.25 | 9.43 | +0.11% | 20,404 | 19,129,760 |
| 2025-01-10 | 9.57 | 9.63 | 9.4 | 9.42 | -1.77% | 22,088 | 21,058,559 |
| 2025-01-09 | 9.68 | 9.72 | 9.56 | 9.59 | -1.34% | 14,659 | 14,123,706 |
| 2025-01-08 | 9.66 | 9.76 | 9.5 | 9.72 | +0.1% | 18,477 | 17,840,734 |
| 2025-01-07 | 9.74 | 9.81 | 9.5 | 9.71 | 0% | 20,014 | 19,308,683 |
| 2025-01-06 | 9.6 | 9.82 | 9.44 | 9.71 | +0.83% | 25,649 | 24,817,469 |
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：