股票概览
10.38
+0.58%
+0.06
10.31
开盘价
10.38
最高价
10.3
最低价
137,266
成交量
数据更新至: 2025-03-25
技术指标
10.29
MA5 (5日均线)
10.21
MA10 (10日均线)
10.16
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 | 10.31 | 10.38 | 10.3 | 10.38 | +0.58% | 137,266 | 142,219,978 |
| 2025-03-24 | 10.23 | 10.35 | 10.23 | 10.32 | +0.88% | 292,889 | 301,762,788 |
| 2025-03-21 | 10.28 | 10.38 | 10.18 | 10.23 | -0.39% | 375,935 | 386,583,501 |
| 2025-03-20 | 10.24 | 10.32 | 10.23 | 10.27 | +0.2% | 245,396 | 252,223,529 |
| 2025-03-19 | 10.14 | 10.26 | 10.11 | 10.25 | +1.18% | 501,713 | 511,195,376 |
| 2025-03-18 | 10.17 | 10.23 | 10.11 | 10.13 | -0.39% | 380,387 | 385,386,953 |
| 2025-03-17 | 10.19 | 10.23 | 10.17 | 10.17 | -0.2% | 266,817 | 271,888,202 |
| 2025-03-14 | 10.1 | 10.2 | 10.1 | 10.19 | +0.79% | 343,431 | 349,289,936 |
| 2025-03-13 | 10.03 | 10.13 | 10.02 | 10.11 | +0.7% | 264,128 | 266,315,628 |
| 2025-03-12 | 10.08 | 10.1 | 10.02 | 10.04 | -0.59% | 279,851 | 281,354,165 |
| 2025-03-11 | 10.04 | 10.1 | 10.01 | 10.1 | +0.4% | 223,408 | 224,514,612 |
| 2025-03-10 | 10.11 | 10.14 | 10.02 | 10.06 | -0.49% | 274,780 | 276,148,394 |
| 2025-03-07 | 10.18 | 10.22 | 10.11 | 10.11 | -0.69% | 187,707 | 190,578,812 |
| 2025-03-06 | 10.21 | 10.21 | 10.09 | 10.18 | -0.1% | 306,156 | 311,192,022 |
| 2025-03-05 | 10.11 | 10.24 | 10.08 | 10.19 | +0.99% | 354,285 | 360,262,185 |
| 2025-03-04 | 10.08 | 10.16 | 10.07 | 10.09 | -0.1% | 214,531 | 216,811,372 |
| 2025-03-03 | 10.1 | 10.15 | 10.01 | 10.1 | 0% | 282,765 | 285,167,435 |
| 2025-02-28 | 10.15 | 10.24 | 10.1 | 10.1 | -0.59% | 293,039 | 297,852,569 |
| 2025-02-27 | 10.06 | 10.16 | 10 | 10.16 | +0.99% | 276,746 | 279,809,438 |
| 2025-02-26 | 9.98 | 10.13 | 9.95 | 10.06 | +0.6% | 288,012 | 289,907,217 |
| 2025-02-25 | 10.1 | 10.1 | 9.98 | 10 | -0.79% | 349,382 | 350,225,116 |
| 2025-02-24 | 10.22 | 10.23 | 10.05 | 10.08 | -1.37% | 433,314 | 438,051,124 |
| 2025-02-21 | 10.38 | 10.39 | 10.19 | 10.22 | -1.45% | 472,462 | 484,147,141 |
| 2025-02-20 | 10.41 | 10.42 | 10.36 | 10.37 | -0.29% | 236,061 | 244,930,306 |
| 2025-02-19 | 10.4 | 10.43 | 10.36 | 10.4 | -0.1% | 328,283 | 341,284,458 |
| 2025-02-18 | 10.45 | 10.52 | 10.4 | 10.41 | -0.38% | 452,257 | 473,371,970 |
| 2025-02-17 | 10.5 | 10.52 | 10.4 | 10.45 | -0.38% | 252,183 | 263,070,915 |
| 2025-02-14 | 10.55 | 10.57 | 10.46 | 10.49 | -0.57% | 331,791 | 348,220,499 |
| 2025-02-13 | 10.56 | 10.6 | 10.55 | 10.55 | -0.38% | 192,430 | 203,421,011 |
| 2025-02-12 | 10.61 | 10.62 | 10.54 | 10.59 | -0.09% | 180,583 | 190,904,766 |
| 2025-02-11 | 10.51 | 10.64 | 10.51 | 10.6 | +0.95% | 357,171 | 378,401,010 |
| 2025-02-10 | 10.56 | 10.58 | 10.5 | 10.5 | -0.47% | 285,798 | 300,826,695 |
| 2025-02-07 | 10.57 | 10.64 | 10.5 | 10.55 | -0.19% | 312,178 | 329,317,902 |
| 2025-02-06 | 10.59 | 10.65 | 10.51 | 10.57 | -0.19% | 296,195 | 312,911,906 |
| 2025-02-05 | 10.72 | 10.74 | 10.51 | 10.59 | -0.94% | 393,349 | 416,512,049 |
| 2025-01-27 | 10.58 | 10.75 | 10.57 | 10.69 | +1.33% | 385,183 | 411,519,462 |
| 2025-01-24 | 10.55 | 10.63 | 10.39 | 10.55 | -0.28% | 289,074 | 304,197,975 |
| 2025-01-23 | 10.36 | 10.6 | 10.34 | 10.58 | +2.62% | 437,845 | 459,482,436 |
| 2025-01-22 | 10.48 | 10.48 | 10.3 | 10.31 | -1.62% | 416,926 | 431,954,660 |
| 2025-01-21 | 10.6 | 10.61 | 10.45 | 10.48 | -0.66% | 352,524 | 369,926,305 |
| 2025-01-20 | 10.56 | 10.68 | 10.53 | 10.55 | -0.19% | 296,985 | 315,072,839 |
| 2025-01-17 | 10.6 | 10.63 | 10.49 | 10.57 | -0.28% | 330,648 | 349,364,375 |
| 2025-01-16 | 10.62 | 10.66 | 10.53 | 10.6 | 0% | 311,274 | 329,497,162 |
| 2025-01-15 | 10.47 | 10.7 | 10.46 | 10.6 | +1.15% | 446,599 | 474,347,849 |
| 2025-01-14 | 10.39 | 10.56 | 10.37 | 10.48 | +0.67% | 431,946 | 453,455,999 |
| 2025-01-13 | 10.53 | 10.56 | 10.37 | 10.41 | -1.51% | 406,785 | 424,539,778 |
| 2025-01-10 | 10.5 | 10.63 | 10.37 | 10.57 | +0.67% | 374,251 | 394,014,606 |
| 2025-01-09 | 10.56 | 10.6 | 10.47 | 10.5 | -0.57% | 293,126 | 308,399,786 |
| 2025-01-08 | 10.53 | 10.63 | 10.48 | 10.56 | +0.28% | 329,999 | 348,358,284 |
| 2025-01-07 | 10.52 | 10.56 | 10.47 | 10.53 | 0% | 253,867 | 266,946,087 |
| 2025-01-06 | 10.38 | 10.58 | 10.29 | 10.53 | +1.45% | 486,036 | 508,166,164 |
| 2025-01-03 | 10.46 | 10.56 | 10.36 | 10.38 | -0.76% | 421,321 | 439,516,902 |
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：