股票概览
10.57
-0.19%
-0.02
10.57
开盘价
10.64
最高价
10.52
最低价
92,432
成交量
数据更新至: 2025-03-25
技术指标
10.72
MA5 (5日均线)
10.78
MA10 (10日均线)
10.76
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 | 10.57 | 10.64 | 10.52 | 10.57 | -0.19% | 92,432 | 97,640,988 |
| 2025-03-24 | 10.64 | 10.67 | 10.47 | 10.59 | -0.56% | 195,519 | 206,714,743 |
| 2025-03-21 | 10.83 | 10.88 | 10.59 | 10.65 | -1.93% | 233,965 | 251,097,368 |
| 2025-03-20 | 10.94 | 10.94 | 10.83 | 10.86 | -0.73% | 169,887 | 184,680,552 |
| 2025-03-19 | 10.89 | 10.99 | 10.85 | 10.94 | +0.27% | 238,404 | 260,384,497 |
| 2025-03-18 | 10.95 | 10.96 | 10.85 | 10.91 | +0.28% | 165,300 | 180,118,236 |
| 2025-03-17 | 11.02 | 11.02 | 10.86 | 10.88 | -0.73% | 221,467 | 241,684,850 |
| 2025-03-14 | 10.65 | 11.04 | 10.64 | 10.96 | +2.81% | 533,687 | 581,772,510 |
| 2025-03-13 | 10.72 | 10.83 | 10.59 | 10.66 | -1.02% | 202,419 | 216,168,345 |
| 2025-03-12 | 10.71 | 10.9 | 10.67 | 10.77 | +0.65% | 241,106 | 259,914,502 |
| 2025-03-11 | 10.57 | 10.7 | 10.55 | 10.7 | +0.28% | 148,553 | 158,050,446 |
| 2025-03-10 | 10.73 | 10.74 | 10.59 | 10.67 | -0.28% | 181,712 | 193,256,836 |
| 2025-03-07 | 10.83 | 10.85 | 10.66 | 10.7 | -1.92% | 267,296 | 287,053,937 |
| 2025-03-06 | 10.66 | 10.95 | 10.65 | 10.91 | +2.92% | 430,774 | 466,744,863 |
| 2025-03-05 | 10.65 | 10.67 | 10.52 | 10.6 | -0.47% | 191,094 | 202,560,472 |
| 2025-03-04 | 10.54 | 10.68 | 10.5 | 10.65 | +0.66% | 178,430 | 189,389,601 |
| 2025-03-03 | 10.61 | 10.71 | 10.52 | 10.58 | -0.19% | 255,983 | 272,101,943 |
| 2025-02-28 | 10.93 | 11.02 | 10.58 | 10.6 | -3.37% | 386,126 | 415,926,258 |
| 2025-02-27 | 10.81 | 11.02 | 10.68 | 10.97 | +0.27% | 465,961 | 506,229,725 |
| 2025-02-26 | 10.7 | 10.94 | 10.64 | 10.94 | +2.63% | 303,972 | 327,715,612 |
| 2025-02-25 | 10.71 | 10.79 | 10.62 | 10.66 | -1.75% | 212,421 | 227,667,231 |
| 2025-02-24 | 10.9 | 10.99 | 10.77 | 10.85 | -1.27% | 276,361 | 300,899,515 |
| 2025-02-21 | 10.71 | 11.05 | 10.62 | 10.99 | +2.61% | 413,818 | 450,581,005 |
| 2025-02-20 | 10.73 | 10.75 | 10.62 | 10.71 | -0.28% | 183,859 | 196,552,809 |
| 2025-02-19 | 10.66 | 10.79 | 10.62 | 10.74 | +0.75% | 244,001 | 261,334,164 |
| 2025-02-18 | 10.96 | 10.96 | 10.58 | 10.66 | -2.74% | 305,449 | 328,475,307 |
| 2025-02-17 | 11 | 11.11 | 10.89 | 10.96 | +0.27% | 284,797 | 312,436,155 |
| 2025-02-14 | 10.85 | 10.96 | 10.78 | 10.93 | +0.46% | 209,598 | 228,147,298 |
| 2025-02-13 | 11.01 | 11.07 | 10.86 | 10.88 | -1.18% | 317,149 | 347,196,354 |
| 2025-02-12 | 10.81 | 11.03 | 10.77 | 11.01 | +1.57% | 266,985 | 290,349,721 |
| 2025-02-11 | 10.89 | 10.9 | 10.68 | 10.84 | -0.46% | 247,426 | 266,620,300 |
| 2025-02-10 | 10.85 | 10.91 | 10.8 | 10.89 | +0.55% | 248,120 | 269,669,448 |
| 2025-02-07 | 10.6 | 10.99 | 10.59 | 10.83 | +1.88% | 395,997 | 428,239,915 |
| 2025-02-06 | 10.5 | 10.66 | 10.44 | 10.63 | +1.24% | 204,393 | 216,086,660 |
| 2025-02-05 | 10.53 | 10.59 | 10.44 | 10.5 | +0.67% | 173,496 | 182,409,426 |
| 2025-01-27 | 10.7 | 10.75 | 10.41 | 10.43 | -2.43% | 220,332 | 232,627,029 |
| 2025-01-24 | 10.58 | 10.75 | 10.57 | 10.69 | +0.47% | 223,005 | 238,143,231 |
| 2025-01-23 | 10.78 | 10.93 | 10.61 | 10.64 | +0.47% | 407,634 | 438,492,223 |
| 2025-01-22 | 10.53 | 10.61 | 10.45 | 10.59 | +0.57% | 173,494 | 182,650,823 |
| 2025-01-21 | 10.62 | 10.66 | 10.45 | 10.53 | -0.28% | 156,667 | 165,017,370 |
| 2025-01-20 | 10.53 | 10.73 | 10.5 | 10.56 | +0.96% | 269,868 | 286,678,516 |
| 2025-01-17 | 10.43 | 10.53 | 10.37 | 10.46 | +0.1% | 160,909 | 168,383,221 |
| 2025-01-16 | 10.5 | 10.66 | 10.36 | 10.45 | -0.1% | 216,221 | 227,097,138 |
| 2025-01-15 | 10.5 | 10.5 | 10.4 | 10.46 | -0.48% | 232,122 | 242,509,377 |
| 2025-01-14 | 10.22 | 10.56 | 10.21 | 10.51 | +3.14% | 346,762 | 361,500,944 |
| 2025-01-13 | 10.11 | 10.22 | 10 | 10.19 | +0.39% | 171,663 | 174,006,931 |
| 2025-01-10 | 10.3 | 10.38 | 10.13 | 10.15 | -1.46% | 201,630 | 207,243,888 |
| 2025-01-09 | 10.27 | 10.41 | 10.24 | 10.3 | -0.1% | 173,726 | 179,554,077 |
| 2025-01-08 | 10.36 | 10.42 | 10.06 | 10.31 | -1.15% | 297,727 | 304,632,622 |
| 2025-01-07 | 10.38 | 10.45 | 10.27 | 10.43 | +0.68% | 177,197 | 183,786,528 |
| 2025-01-06 | 10.27 | 10.45 | 10.27 | 10.36 | +0.29% | 227,163 | 235,155,590 |
| 2025-01-03 | 10.67 | 10.7 | 10.3 | 10.33 | -3% | 327,565 | 343,124,312 |
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：