股票概览
10.6
0%
0
10.6
开盘价
10.66
最高价
10.49
最低价
196,878
成交量
数据更新至: 2025-03-25
技术指标
10.60
MA5 (5日均线)
10.84
MA10 (10日均线)
10.58
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 | 10.6 | 10.66 | 10.49 | 10.6 | 0% | 196,878 | 208,376,797 |
| 2025-03-24 | 10.55 | 10.63 | 10.32 | 10.6 | +0.47% | 325,457 | 341,046,542 |
| 2025-03-21 | 10.59 | 10.84 | 10.46 | 10.55 | -0.47% | 344,494 | 365,904,156 |
| 2025-03-20 | 10.64 | 10.75 | 10.5 | 10.6 | -0.66% | 262,062 | 278,835,809 |
| 2025-03-19 | 10.87 | 10.87 | 10.58 | 10.67 | -1.3% | 293,610 | 314,183,368 |
| 2025-03-18 | 10.92 | 11.06 | 10.74 | 10.81 | -1.37% | 330,263 | 358,384,426 |
| 2025-03-17 | 11.09 | 11.39 | 10.93 | 10.96 | -2.14% | 462,318 | 511,627,625 |
| 2025-03-14 | 11.38 | 11.49 | 10.8 | 11.2 | -1.58% | 595,640 | 662,712,969 |
| 2025-03-13 | 10.97 | 11.8 | 10.93 | 11.38 | +3.64% | 831,000 | 946,469,847 |
| 2025-03-12 | 10.5 | 11.26 | 10.49 | 10.98 | +5.48% | 710,852 | 777,472,221 |
| 2025-03-11 | 10.02 | 10.6 | 9.89 | 10.41 | +4.31% | 395,353 | 406,730,850 |
| 2025-03-10 | 10.69 | 10.75 | 9.91 | 9.98 | -6.29% | 514,531 | 521,977,835 |
| 2025-03-07 | 10.44 | 10.84 | 10.3 | 10.65 | +2.01% | 375,347 | 397,867,541 |
| 2025-03-06 | 10.1 | 10.54 | 10.06 | 10.44 | +4.5% | 367,629 | 382,307,511 |
| 2025-03-05 | 9.95 | 10.14 | 9.95 | 9.99 | +0.2% | 176,663 | 177,075,762 |
| 2025-03-04 | 9.86 | 10.11 | 9.67 | 9.97 | +1.42% | 251,515 | 250,590,171 |
| 2025-03-03 | 10.12 | 10.2 | 9.76 | 9.83 | -2.58% | 266,640 | 264,562,868 |
| 2025-02-28 | 10.5 | 10.57 | 10.02 | 10.09 | -4.63% | 398,333 | 407,464,891 |
| 2025-02-27 | 11.3 | 11.4 | 10.42 | 10.58 | -6.37% | 643,939 | 696,326,168 |
| 2025-02-26 | 10.29 | 11.3 | 10.29 | 11.3 | +10.03% | 581,184 | 642,520,024 |
| 2025-02-25 | 10.38 | 10.51 | 10.12 | 10.27 | -2.19% | 467,511 | 481,753,532 |
| 2025-02-24 | 9.92 | 10.88 | 9.85 | 10.5 | +5.85% | 1,044,402 | 1,093,486,841 |
| 2025-02-21 | 9.5 | 9.92 | 9.41 | 9.92 | +9.98% | 439,131 | 428,238,532 |
| 2025-02-20 | 8.99 | 9.08 | 8.93 | 9.02 | 0% | 112,947 | 101,620,625 |
| 2025-02-19 | 8.92 | 9.04 | 8.86 | 9.02 | +1.46% | 117,173 | 105,138,722 |
| 2025-02-18 | 9.02 | 9.03 | 8.84 | 8.89 | -1.44% | 133,177 | 119,039,016 |
| 2025-02-17 | 9.05 | 9.1 | 8.94 | 9.02 | -0.66% | 135,442 | 121,929,178 |
| 2025-02-14 | 9.13 | 9.17 | 9.04 | 9.08 | -0.77% | 103,136 | 93,808,787 |
| 2025-02-13 | 9.28 | 9.36 | 9.13 | 9.15 | -1.19% | 141,415 | 130,292,207 |
| 2025-02-12 | 9.18 | 9.29 | 9.15 | 9.26 | +0.33% | 117,743 | 108,672,108 |
| 2025-02-11 | 9.12 | 9.35 | 9.12 | 9.23 | +0.98% | 162,775 | 149,881,041 |
| 2025-02-10 | 9.14 | 9.33 | 9.11 | 9.14 | +0.11% | 185,152 | 170,453,069 |
| 2025-02-07 | 9.05 | 9.18 | 8.96 | 9.13 | +0.66% | 163,867 | 149,097,914 |
| 2025-02-06 | 9 | 9.09 | 8.93 | 9.07 | +0.67% | 185,917 | 167,844,277 |
| 2025-02-05 | 9.6 | 9.63 | 8.96 | 9.01 | -5.46% | 314,611 | 286,838,085 |
| 2025-01-27 | 9.68 | 9.71 | 9.52 | 9.53 | -0.83% | 147,281 | 141,308,475 |
| 2025-01-24 | 9.58 | 9.68 | 9.53 | 9.61 | +0.1% | 142,283 | 136,669,421 |
| 2025-01-23 | 9.6 | 9.79 | 9.56 | 9.6 | +1.16% | 209,458 | 201,760,816 |
| 2025-01-22 | 9.56 | 9.72 | 9.41 | 9.49 | -0.73% | 182,008 | 173,522,196 |
| 2025-01-21 | 9.4 | 9.63 | 9.37 | 9.56 | +1.06% | 222,065 | 211,678,030 |
| 2025-01-20 | 9.14 | 9.55 | 8.96 | 9.46 | +3.73% | 335,028 | 311,469,399 |
| 2025-01-17 | 9.09 | 9.17 | 9.03 | 9.12 | -0.22% | 108,173 | 98,651,889 |
| 2025-01-16 | 9.04 | 9.3 | 9.03 | 9.14 | +1.78% | 168,997 | 154,806,398 |
| 2025-01-15 | 9.03 | 9.17 | 8.95 | 8.98 | -0.77% | 122,768 | 111,035,459 |
| 2025-01-14 | 8.8 | 9.07 | 8.78 | 9.05 | +2.84% | 153,236 | 137,424,219 |
| 2025-01-13 | 8.74 | 8.92 | 8.62 | 8.8 | -0.68% | 178,538 | 157,259,796 |
| 2025-01-10 | 9.03 | 9.3 | 8.86 | 8.86 | -1.45% | 165,502 | 149,892,961 |
| 2025-01-09 | 8.98 | 9.16 | 8.92 | 8.99 | -0.88% | 215,044 | 194,472,686 |
| 2025-01-08 | 8.8 | 9.17 | 8.66 | 9.07 | +2.49% | 348,972 | 311,089,892 |
| 2025-01-07 | 9.02 | 9.08 | 8.72 | 8.85 | -1.88% | 300,902 | 266,337,993 |
| 2025-01-06 | 9.17 | 9.23 | 8.92 | 9.02 | -1.64% | 234,771 | 212,854,319 |
| 2025-01-03 | 9.32 | 9.35 | 9.11 | 9.17 | -1.19% | 302,606 | 278,749,677 |
| 2025-01-02 | 9.25 | 9.61 | 9.2 | 9.28 | -0.22% | 415,191 | 389,844,063 |
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：