股票概览
10.48
-0.38%
-0.04
10.5
开盘价
10.6
最高价
10.42
最低价
118,372
成交量
数据更新至: 2025-03-25
技术指标
10.39
MA5 (5日均线)
10.15
MA10 (10日均线)
9.78
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 | 10.5 | 10.6 | 10.42 | 10.48 | -0.38% | 118,372 | 124,315,630 |
| 2025-03-24 | 10.29 | 10.62 | 10.26 | 10.52 | +2.14% | 376,574 | 395,348,233 |
| 2025-03-21 | 10.2 | 10.38 | 10.12 | 10.3 | +0.49% | 257,058 | 262,903,523 |
| 2025-03-20 | 10.45 | 10.45 | 10.22 | 10.25 | -1.54% | 192,536 | 198,422,544 |
| 2025-03-19 | 10.14 | 10.45 | 10.1 | 10.41 | +2.46% | 405,523 | 420,645,571 |
| 2025-03-18 | 9.89 | 10.28 | 9.86 | 10.16 | +3.57% | 439,984 | 445,844,557 |
| 2025-03-17 | 9.9 | 9.97 | 9.81 | 9.81 | -0.71% | 161,346 | 159,577,770 |
| 2025-03-14 | 9.84 | 9.95 | 9.82 | 9.88 | +0.3% | 179,397 | 177,168,135 |
| 2025-03-13 | 9.83 | 9.97 | 9.77 | 9.85 | +0.2% | 146,655 | 144,832,536 |
| 2025-03-12 | 9.69 | 9.9 | 9.55 | 9.83 | +1.24% | 226,824 | 222,687,357 |
| 2025-03-11 | 9.54 | 9.71 | 9.48 | 9.71 | +1.78% | 201,956 | 194,201,373 |
| 2025-03-10 | 9.64 | 9.68 | 9.49 | 9.54 | -0.93% | 173,653 | 166,026,390 |
| 2025-03-07 | 9.56 | 9.74 | 9.56 | 9.63 | -0.31% | 233,546 | 225,936,876 |
| 2025-03-06 | 9.44 | 9.72 | 9.39 | 9.66 | +3.32% | 453,691 | 436,415,844 |
| 2025-03-05 | 9.26 | 9.38 | 9.21 | 9.35 | +1.3% | 203,024 | 189,325,596 |
| 2025-03-04 | 9.14 | 9.27 | 9.1 | 9.23 | +0.98% | 214,538 | 197,568,732 |
| 2025-03-03 | 9.26 | 9.33 | 9.09 | 9.14 | -1.3% | 297,372 | 272,629,916 |
| 2025-02-28 | 9.3 | 9.4 | 9.23 | 9.26 | -0.54% | 216,842 | 201,727,094 |
| 2025-02-27 | 9.21 | 9.31 | 9.18 | 9.31 | +1.2% | 245,017 | 226,866,947 |
| 2025-02-26 | 9.18 | 9.31 | 9.16 | 9.2 | +0.44% | 204,313 | 188,213,679 |
| 2025-02-25 | 9.21 | 9.25 | 9.14 | 9.16 | -0.65% | 182,245 | 167,416,995 |
| 2025-02-24 | 9.27 | 9.35 | 9.19 | 9.22 | -0.65% | 250,476 | 231,623,417 |
| 2025-02-21 | 9.4 | 9.43 | 9.21 | 9.28 | -1.38% | 309,247 | 287,585,720 |
| 2025-02-20 | 9.45 | 9.48 | 9.37 | 9.41 | -0.42% | 168,164 | 158,449,363 |
| 2025-02-19 | 9.56 | 9.59 | 9.4 | 9.45 | -1.15% | 184,019 | 174,167,722 |
| 2025-02-18 | 9.5 | 9.7 | 9.46 | 9.56 | +0.31% | 237,269 | 227,918,770 |
| 2025-02-17 | 9.76 | 9.76 | 9.36 | 9.53 | -3.93% | 591,415 | 559,921,508 |
| 2025-02-14 | 9.95 | 9.97 | 9.89 | 9.92 | +0.2% | 118,361 | 117,512,133 |
| 2025-02-13 | 10 | 10.02 | 9.89 | 9.9 | -1% | 186,670 | 185,856,462 |
| 2025-02-12 | 10.08 | 10.13 | 9.89 | 10 | -0.79% | 158,589 | 158,223,971 |
| 2025-02-11 | 9.9 | 10.11 | 9.82 | 10.08 | +1.92% | 239,356 | 239,302,355 |
| 2025-02-10 | 9.92 | 10.08 | 9.87 | 9.89 | -0.3% | 218,912 | 217,529,937 |
| 2025-02-07 | 9.92 | 10 | 9.78 | 9.92 | +0.1% | 199,205 | 197,557,597 |
| 2025-02-06 | 9.83 | 9.93 | 9.75 | 9.91 | +1.02% | 175,266 | 172,380,969 |
| 2025-02-05 | 10.06 | 10.09 | 9.79 | 9.81 | -2.19% | 188,477 | 186,429,323 |
| 2025-01-27 | 9.84 | 10.12 | 9.84 | 10.03 | +2.03% | 198,817 | 198,847,401 |
| 2025-01-24 | 9.75 | 9.86 | 9.7 | 9.83 | +0.72% | 156,130 | 153,068,558 |
| 2025-01-23 | 9.83 | 9.92 | 9.74 | 9.76 | -0.2% | 118,825 | 116,584,006 |
| 2025-01-22 | 9.68 | 9.8 | 9.62 | 9.78 | +0.62% | 156,271 | 152,023,774 |
| 2025-01-21 | 9.86 | 9.89 | 9.68 | 9.72 | -1.22% | 176,411 | 172,216,044 |
| 2025-01-20 | 9.89 | 10 | 9.81 | 9.84 | +0.2% | 194,253 | 192,176,233 |
| 2025-01-17 | 9.77 | 9.89 | 9.73 | 9.82 | +0.41% | 172,118 | 169,247,615 |
| 2025-01-16 | 9.85 | 9.94 | 9.68 | 9.78 | -0.1% | 187,919 | 183,492,367 |
| 2025-01-15 | 9.67 | 9.87 | 9.57 | 9.79 | +1.24% | 262,322 | 256,382,831 |
| 2025-01-14 | 9.6 | 9.77 | 9.52 | 9.67 | +0.62% | 208,790 | 202,122,498 |
| 2025-01-13 | 9.41 | 9.65 | 9.32 | 9.61 | +1.8% | 253,702 | 241,061,944 |
| 2025-01-10 | 9.6 | 9.61 | 9.44 | 9.44 | -1.46% | 146,970 | 139,544,949 |
| 2025-01-09 | 9.63 | 9.74 | 9.54 | 9.58 | -1.34% | 199,528 | 192,816,386 |
| 2025-01-08 | 9.76 | 9.82 | 9.44 | 9.71 | -1.02% | 334,165 | 321,018,668 |
| 2025-01-07 | 9.89 | 9.97 | 9.66 | 9.81 | -0.81% | 247,580 | 242,082,447 |
| 2025-01-06 | 9.85 | 10.02 | 9.79 | 9.89 | +0.61% | 235,988 | 233,837,162 |
| 2025-01-03 | 9.91 | 10.12 | 9.78 | 9.83 | -0.41% | 264,639 | 262,972,806 |
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：