股票概览
10.71
+0.56%
+0.06
10.64
开盘价
10.73
最高价
10.58
最低价
53,457
成交量
数据更新至: 2025-03-25
技术指标
10.75
MA5 (5日均线)
10.83
MA10 (10日均线)
10.79
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 | 10.64 | 10.73 | 10.58 | 10.71 | +0.56% | 53,457 | 57,053,434 |
| 2025-03-24 | 10.68 | 10.73 | 10.54 | 10.65 | -0.28% | 116,702 | 123,941,488 |
| 2025-03-21 | 10.81 | 10.88 | 10.67 | 10.68 | -1.39% | 116,224 | 125,194,493 |
| 2025-03-20 | 10.88 | 10.92 | 10.82 | 10.83 | -0.55% | 84,911 | 92,259,237 |
| 2025-03-19 | 10.96 | 10.98 | 10.88 | 10.89 | -0.73% | 110,652 | 120,748,959 |
| 2025-03-18 | 10.98 | 11.03 | 10.92 | 10.97 | +0.27% | 115,643 | 126,790,374 |
| 2025-03-17 | 11.08 | 11.1 | 10.94 | 10.94 | -1% | 142,905 | 157,146,243 |
| 2025-03-14 | 10.74 | 11.13 | 10.72 | 11.05 | +2.7% | 253,315 | 277,788,328 |
| 2025-03-13 | 10.81 | 10.89 | 10.63 | 10.76 | -0.74% | 123,493 | 132,358,165 |
| 2025-03-12 | 10.7 | 10.97 | 10.68 | 10.84 | +1.69% | 176,806 | 191,443,779 |
| 2025-03-11 | 10.56 | 10.68 | 10.49 | 10.66 | +0.09% | 120,388 | 127,553,205 |
| 2025-03-10 | 10.69 | 10.72 | 10.58 | 10.65 | -0.47% | 119,740 | 127,435,780 |
| 2025-03-07 | 10.85 | 10.85 | 10.66 | 10.7 | -1.74% | 142,485 | 153,363,226 |
| 2025-03-06 | 10.73 | 10.91 | 10.72 | 10.89 | +1.68% | 161,699 | 175,353,302 |
| 2025-03-05 | 10.75 | 10.78 | 10.62 | 10.71 | -0.46% | 103,636 | 110,691,536 |
| 2025-03-04 | 10.67 | 10.81 | 10.64 | 10.76 | +0.56% | 108,124 | 116,064,844 |
| 2025-03-03 | 10.64 | 10.81 | 10.6 | 10.7 | +1.04% | 130,061 | 139,583,534 |
| 2025-02-28 | 10.82 | 10.91 | 10.53 | 10.59 | -2.58% | 186,530 | 199,328,575 |
| 2025-02-27 | 10.9 | 10.93 | 10.67 | 10.87 | -0.37% | 177,558 | 191,914,068 |
| 2025-02-26 | 10.76 | 10.96 | 10.73 | 10.91 | +1.68% | 202,041 | 219,012,957 |
| 2025-02-25 | 10.72 | 10.83 | 10.64 | 10.73 | -0.46% | 147,406 | 158,181,747 |
| 2025-02-24 | 10.88 | 10.95 | 10.74 | 10.78 | -1.1% | 162,680 | 176,228,741 |
| 2025-02-21 | 10.85 | 10.93 | 10.72 | 10.9 | +0.55% | 196,972 | 213,562,587 |
| 2025-02-20 | 10.8 | 10.91 | 10.78 | 10.84 | +0.09% | 175,088 | 189,899,227 |
| 2025-02-19 | 10.72 | 10.85 | 10.7 | 10.83 | +0.84% | 199,833 | 215,425,229 |
| 2025-02-18 | 11.16 | 11.17 | 10.68 | 10.74 | -3.85% | 293,784 | 320,117,396 |
| 2025-02-17 | 11.4 | 11.4 | 11.08 | 11.17 | -0.98% | 305,530 | 343,447,808 |
| 2025-02-14 | 11.35 | 11.43 | 11.22 | 11.28 | -0.09% | 320,731 | 363,138,420 |
| 2025-02-13 | 11.74 | 11.76 | 11.24 | 11.29 | -4.73% | 687,595 | 787,179,181 |
| 2025-02-12 | 11.2 | 11.98 | 11.1 | 11.85 | +5.8% | 999,564 | 1,149,429,468 |
| 2025-02-11 | 10.65 | 11.2 | 10.51 | 11.2 | +10.02% | 451,517 | 493,655,704 |
| 2025-02-10 | 10.1 | 10.21 | 10.08 | 10.18 | +1.19% | 135,647 | 137,740,529 |
| 2025-02-07 | 9.85 | 10.18 | 9.83 | 10.06 | +2.13% | 190,761 | 191,305,083 |
| 2025-02-06 | 9.73 | 9.89 | 9.65 | 9.85 | +1.23% | 122,672 | 120,029,104 |
| 2025-02-05 | 9.81 | 9.85 | 9.7 | 9.73 | -0.21% | 123,762 | 121,058,867 |
| 2025-01-27 | 9.93 | 10 | 9.74 | 9.75 | -1.52% | 128,769 | 127,002,369 |
| 2025-01-24 | 9.84 | 9.97 | 9.79 | 9.9 | +0.61% | 120,846 | 119,564,493 |
| 2025-01-23 | 9.91 | 10.14 | 9.83 | 9.84 | +0.92% | 183,556 | 183,144,026 |
| 2025-01-22 | 9.8 | 9.81 | 9.67 | 9.75 | -0.91% | 97,857 | 95,279,657 |
| 2025-01-21 | 9.93 | 9.96 | 9.78 | 9.84 | -0.4% | 97,824 | 96,493,241 |
| 2025-01-20 | 9.94 | 9.98 | 9.83 | 9.88 | +0.2% | 85,884 | 85,121,932 |
| 2025-01-17 | 9.81 | 10 | 9.78 | 9.86 | +0.1% | 86,355 | 85,168,797 |
| 2025-01-16 | 9.87 | 10.08 | 9.79 | 9.85 | +0.1% | 108,950 | 108,092,140 |
| 2025-01-15 | 9.78 | 9.87 | 9.72 | 9.84 | 0% | 110,074 | 108,039,910 |
| 2025-01-14 | 9.44 | 9.85 | 9.44 | 9.84 | +4.35% | 160,950 | 156,101,296 |
| 2025-01-13 | 9.32 | 9.46 | 9.28 | 9.43 | +0.32% | 102,465 | 96,176,501 |
| 2025-01-10 | 9.59 | 9.66 | 9.4 | 9.4 | -1.98% | 82,312 | 78,340,339 |
| 2025-01-09 | 9.61 | 9.68 | 9.57 | 9.59 | -0.72% | 84,673 | 81,546,199 |
| 2025-01-08 | 9.78 | 9.81 | 9.46 | 9.66 | -1.53% | 145,598 | 140,098,097 |
| 2025-01-07 | 9.84 | 9.85 | 9.68 | 9.81 | -0.3% | 111,045 | 108,549,280 |
| 2025-01-06 | 9.76 | 9.89 | 9.73 | 9.84 | +0.72% | 116,404 | 114,101,039 |
| 2025-01-03 | 10.08 | 10.1 | 9.74 | 9.77 | -2.5% | 161,922 | 160,423,907 |
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：