股票概览
10.72
+0.09%
+0.01
10.53
开盘价
10.89
最高价
10.43
最低价
78,329
成交量
数据更新至: 2025-03-25
技术指标
10.41
MA5 (5日均线)
9.88
MA10 (10日均线)
9.54
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 | 10.53 | 10.89 | 10.43 | 10.72 | +0.09% | 78,329 | 83,636,532 |
| 2025-03-24 | 10.4 | 10.77 | 10.12 | 10.71 | -1.29% | 135,846 | 141,378,187 |
| 2025-03-21 | 10.44 | 11.39 | 10.1 | 10.85 | +4.73% | 249,719 | 265,308,706 |
| 2025-03-20 | 9.9 | 10.36 | 9.44 | 10.36 | +9.98% | 58,341 | 59,489,698 |
| 2025-03-19 | 9.55 | 9.6 | 9.36 | 9.42 | -1.15% | 24,929 | 23,532,903 |
| 2025-03-18 | 9.44 | 9.56 | 9.42 | 9.53 | +0.85% | 25,649 | 24,368,195 |
| 2025-03-17 | 9.45 | 9.46 | 9.36 | 9.45 | +1.07% | 25,520 | 24,019,087 |
| 2025-03-14 | 9.2 | 9.38 | 9.14 | 9.35 | +1.63% | 33,969 | 31,647,819 |
| 2025-03-13 | 9.3 | 9.3 | 9.13 | 9.2 | -0.54% | 16,569 | 15,226,905 |
| 2025-03-12 | 9.26 | 9.34 | 9.23 | 9.25 | -0.22% | 16,827 | 15,583,624 |
| 2025-03-11 | 9.2 | 9.28 | 9.15 | 9.27 | +0.11% | 18,681 | 17,222,377 |
| 2025-03-10 | 9.16 | 9.29 | 9.12 | 9.26 | +1.2% | 22,809 | 21,028,246 |
| 2025-03-07 | 9.13 | 9.22 | 9.06 | 9.15 | +0.55% | 22,299 | 20,367,104 |
| 2025-03-06 | 9.08 | 9.15 | 9.05 | 9.1 | +0.22% | 15,918 | 14,499,014 |
| 2025-03-05 | 9.17 | 9.19 | 8.94 | 9.08 | -0.66% | 21,991 | 19,828,999 |
| 2025-03-04 | 9.28 | 9.28 | 9.07 | 9.14 | -0.76% | 19,364 | 17,670,592 |
| 2025-03-03 | 9.16 | 9.37 | 9.12 | 9.21 | +1.1% | 33,132 | 30,749,622 |
| 2025-02-28 | 9.22 | 9.38 | 9.11 | 9.11 | -1.73% | 28,646 | 26,489,992 |
| 2025-02-27 | 9.39 | 9.48 | 9.18 | 9.27 | -1.28% | 28,479 | 26,549,050 |
| 2025-02-26 | 9.15 | 9.48 | 9.15 | 9.39 | +2.4% | 39,618 | 37,013,760 |
| 2025-02-25 | 9.08 | 9.29 | 9.04 | 9.17 | +0.44% | 24,841 | 22,869,712 |
| 2025-02-24 | 9 | 9.19 | 9 | 9.13 | +0.77% | 26,049 | 23,747,901 |
| 2025-02-21 | 9.23 | 9.25 | 9.05 | 9.06 | -1.41% | 24,844 | 22,612,843 |
| 2025-02-20 | 9.27 | 9.3 | 9.16 | 9.19 | -0.86% | 14,540 | 13,368,288 |
| 2025-02-19 | 9.19 | 9.28 | 9.14 | 9.27 | +0.98% | 16,680 | 15,391,415 |
| 2025-02-18 | 9.36 | 9.43 | 9.14 | 9.18 | -1.61% | 20,343 | 18,889,211 |
| 2025-02-17 | 9.36 | 9.39 | 9.28 | 9.33 | +0.11% | 18,977 | 17,693,388 |
| 2025-02-14 | 9.31 | 9.57 | 9.26 | 9.32 | +0.22% | 28,694 | 27,042,485 |
| 2025-02-13 | 9.33 | 9.41 | 9.26 | 9.3 | -0.11% | 20,202 | 18,866,282 |
| 2025-02-12 | 9.23 | 9.33 | 9.23 | 9.31 | +0.43% | 15,508 | 14,409,981 |
| 2025-02-11 | 9.31 | 9.35 | 9.22 | 9.27 | -0.43% | 14,702 | 13,624,389 |
| 2025-02-10 | 9.28 | 9.33 | 9.21 | 9.31 | +0.43% | 16,973 | 15,745,354 |
| 2025-02-07 | 9.04 | 9.35 | 9.04 | 9.27 | +2.21% | 27,485 | 25,425,485 |
| 2025-02-06 | 9.01 | 9.07 | 8.84 | 9.07 | +1% | 17,775 | 15,946,345 |
| 2025-02-05 | 9.04 | 9.13 | 8.95 | 8.98 | -0.55% | 15,493 | 13,956,710 |
| 2025-01-27 | 9.01 | 9.25 | 9.01 | 9.03 | 0% | 15,947 | 14,597,931 |
| 2025-01-24 | 9.02 | 9.07 | 8.94 | 9.03 | +0.11% | 14,532 | 13,101,467 |
| 2025-01-23 | 9.03 | 9.21 | 9 | 9.02 | +0.33% | 14,884 | 13,567,947 |
| 2025-01-22 | 9.07 | 9.07 | 8.97 | 8.99 | -0.88% | 7,954 | 7,172,831 |
| 2025-01-21 | 9.11 | 9.2 | 8.99 | 9.07 | -0.33% | 12,712 | 11,524,107 |
| 2025-01-20 | 9.15 | 9.28 | 8.99 | 9.1 | -0.22% | 14,720 | 13,374,385 |
| 2025-01-17 | 9.18 | 9.45 | 9.08 | 9.12 | -1.41% | 14,441 | 13,233,231 |
| 2025-01-16 | 9.18 | 9.34 | 9.07 | 9.25 | +1.76% | 22,433 | 20,632,324 |
| 2025-01-15 | 9.08 | 9.18 | 8.93 | 9.09 | +0.11% | 15,511 | 14,053,697 |
| 2025-01-14 | 8.23 | 9.08 | 8.23 | 9.08 | +2.48% | 19,025 | 17,008,990 |
| 2025-01-13 | 8.75 | 8.91 | 8.56 | 8.86 | +1.26% | 12,253 | 10,758,978 |
| 2025-01-10 | 9 | 9.09 | 8.75 | 8.75 | -2.78% | 12,987 | 11,544,576 |
| 2025-01-09 | 9.01 | 9.1 | 8.93 | 9 | -0.66% | 8,273 | 7,471,039 |
| 2025-01-08 | 9 | 9.11 | 8.83 | 9.06 | -0.11% | 12,915 | 11,604,434 |
| 2025-01-07 | 9.12 | 9.12 | 8.9 | 9.07 | +0.89% | 12,465 | 11,225,479 |
| 2025-01-06 | 9 | 9.05 | 8.68 | 8.99 | +0.9% | 18,534 | 16,579,595 |
| 2025-01-03 | 9.28 | 9.39 | 8.89 | 8.91 | -4.09% | 26,669 | 24,257,954 |
| 2025-01-02 | 9.47 | 9.6 | 9.21 | 9.29 | -2.11% | 19,176 | 18,067,847 |
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：