股票概览
10.84
-9.97%
-1.2
10.84
开盘价
10.84
最高价
10.84
最低价
18,769
成交量
数据更新至: 2025-03-25
技术指标
12.55
MA5 (5日均线)
12.85
MA10 (10日均线)
12.33
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 | 10.84 | 10.84 | 10.84 | 10.84 | -9.97% | 18,769 | 20,345,596 |
| 2025-03-24 | 12.04 | 12.04 | 12.04 | 12.04 | -10.01% | 37,314 | 44,926,056 |
| 2025-03-21 | 13.09 | 13.86 | 13.09 | 13.38 | +0.83% | 196,011 | 264,280,425 |
| 2025-03-20 | 13.01 | 13.39 | 12.85 | 13.27 | +0.38% | 149,490 | 195,808,809 |
| 2025-03-19 | 12.9 | 13.68 | 12.9 | 13.22 | -0.6% | 169,557 | 225,201,943 |
| 2025-03-18 | 13.7 | 13.82 | 13.28 | 13.3 | -5.87% | 265,966 | 357,281,177 |
| 2025-03-17 | 12.76 | 14.84 | 12.76 | 14.13 | +4.28% | 402,176 | 548,114,312 |
| 2025-03-14 | 13 | 14.29 | 12.8 | 13.55 | +4.31% | 464,235 | 635,876,919 |
| 2025-03-13 | 11.76 | 12.99 | 11.52 | 12.99 | +9.99% | 279,223 | 352,224,913 |
| 2025-03-12 | 11.8 | 12.26 | 11.73 | 11.81 | -1.67% | 148,043 | 175,890,082 |
| 2025-03-11 | 11.57 | 12.3 | 11.47 | 12.01 | +1.61% | 188,023 | 223,696,389 |
| 2025-03-10 | 11.94 | 12.14 | 11.69 | 11.82 | -2.88% | 148,308 | 175,459,621 |
| 2025-03-07 | 11.7 | 12.57 | 11.51 | 12.17 | +2.53% | 253,824 | 304,767,933 |
| 2025-03-06 | 11.6 | 11.96 | 11.38 | 11.87 | +3.58% | 176,170 | 206,281,288 |
| 2025-03-05 | 11.94 | 12.13 | 11.3 | 11.46 | -3.05% | 157,309 | 181,518,015 |
| 2025-03-04 | 12.29 | 12.34 | 11.6 | 11.82 | -4.06% | 221,159 | 262,439,048 |
| 2025-03-03 | 12.28 | 12.99 | 12.2 | 12.32 | +0.33% | 363,857 | 455,363,100 |
| 2025-02-28 | 11.08 | 12.28 | 10.89 | 12.28 | +10.04% | 250,903 | 300,612,961 |
| 2025-02-27 | 11.05 | 11.44 | 10.94 | 11.16 | +0.72% | 133,062 | 149,064,654 |
| 2025-02-26 | 11.33 | 11.4 | 10.84 | 11.08 | -1.69% | 142,541 | 156,894,912 |
| 2025-02-25 | 11.55 | 11.75 | 11.21 | 11.27 | -4.81% | 158,451 | 180,137,287 |
| 2025-02-24 | 11.4 | 12.4 | 11.12 | 11.84 | +3.95% | 197,716 | 234,214,566 |
| 2025-02-21 | 11.2 | 11.83 | 11.19 | 11.39 | +0.98% | 169,199 | 194,358,151 |
| 2025-02-20 | 12.05 | 12.05 | 11.13 | 11.28 | -6.47% | 195,795 | 224,169,155 |
| 2025-02-19 | 12 | 12.42 | 11.8 | 12.06 | -1.87% | 206,534 | 248,356,818 |
| 2025-02-18 | 11.38 | 12.86 | 11.29 | 12.29 | +3.63% | 305,562 | 369,737,490 |
| 2025-02-17 | 11.22 | 12 | 10.24 | 11.86 | +4.22% | 259,338 | 292,554,301 |
| 2025-02-14 | 11.2 | 12.2 | 11.2 | 11.38 | +2.06% | 340,374 | 393,798,228 |
| 2025-02-13 | 10.14 | 11.15 | 9.87 | 11.15 | +9.96% | 188,614 | 205,354,762 |
| 2025-02-12 | 9.59 | 10.43 | 9.45 | 10.14 | +6.07% | 176,542 | 172,148,027 |
| 2025-02-11 | 10.05 | 10.42 | 9.51 | 9.56 | -4.02% | 223,314 | 217,113,078 |
| 2025-02-10 | 9.3 | 9.96 | 9.15 | 9.96 | +10.06% | 205,431 | 196,260,935 |
| 2025-02-07 | 8.81 | 9.31 | 8.73 | 9.05 | +2.03% | 221,413 | 200,850,016 |
| 2025-02-06 | 8.33 | 9.06 | 8.33 | 8.87 | +4.97% | 266,844 | 231,277,821 |
| 2025-02-05 | 8.45 | 8.45 | 8.45 | 8.45 | -10.01% | 28,401 | 23,998,845 |
| 2025-01-27 | 9.39 | 9.39 | 9.39 | 9.39 | -9.97% | 19,710 | 18,507,690 |
| 2025-01-24 | 10.64 | 10.64 | 10.3 | 10.43 | -1.97% | 77,166 | 80,394,115 |
| 2025-01-23 | 10.78 | 11.16 | 10.64 | 10.64 | -0.75% | 63,640 | 69,685,315 |
| 2025-01-22 | 11.01 | 11.01 | 10.69 | 10.72 | -2.55% | 50,000 | 53,870,156 |
| 2025-01-21 | 11.29 | 11.33 | 10.66 | 11 | -2.22% | 63,495 | 69,829,632 |
| 2025-01-20 | 11.4 | 11.52 | 11.13 | 11.25 | -0.79% | 75,854 | 85,834,155 |
| 2025-01-17 | 11.24 | 11.91 | 11.16 | 11.34 | -0.09% | 112,743 | 129,875,485 |
| 2025-01-16 | 11.28 | 11.64 | 11.05 | 11.35 | +0.62% | 75,904 | 86,195,833 |
| 2025-01-15 | 11.28 | 11.49 | 11.18 | 11.28 | -0.7% | 68,061 | 76,982,906 |
| 2025-01-14 | 10.73 | 11.41 | 10.64 | 11.36 | +6.87% | 96,010 | 106,497,182 |
| 2025-01-13 | 10.44 | 10.64 | 10.18 | 10.63 | +1.33% | 55,772 | 58,264,223 |
| 2025-01-10 | 10.98 | 11.15 | 10.43 | 10.49 | -5.32% | 64,503 | 69,450,305 |
| 2025-01-09 | 11.02 | 11.25 | 10.88 | 11.08 | -0.09% | 70,326 | 78,216,649 |
| 2025-01-08 | 10.88 | 11.2 | 10.6 | 11.09 | +1.74% | 102,671 | 112,653,807 |
| 2025-01-07 | 10.64 | 11.01 | 10.34 | 10.9 | +5.31% | 106,722 | 113,050,181 |
| 2025-01-06 | 10.52 | 10.85 | 10.2 | 10.35 | -7.09% | 128,383 | 134,541,932 |
| 2025-01-03 | 12.3 | 12.3 | 11.14 | 11.14 | -10.02% | 141,593 | 162,388,597 |
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：