股票概览
10.28
-9.98%
-1.14
10.58
开盘价
10.98
最高价
10.28
最低价
1,459,261
成交量
数据更新至: 2025-03-25
技术指标
10.02
MA5 (5日均线)
9.18
MA10 (10日均线)
8.38
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 | 10.58 | 10.98 | 10.28 | 10.28 | -9.98% | 1,459,261 | 1,545,479,625 |
| 2025-03-24 | 11.1 | 11.42 | 10.54 | 11.42 | +10.02% | 2,611,895 | 2,908,288,226 |
| 2025-03-21 | 9.89 | 10.38 | 9.7 | 10.38 | +9.96% | 1,691,030 | 1,731,194,224 |
| 2025-03-20 | 8.59 | 9.44 | 8.5 | 9.44 | +10.02% | 1,037,636 | 951,565,456 |
| 2025-03-19 | 8.6 | 8.86 | 8.5 | 8.58 | -2.61% | 616,310 | 533,720,759 |
| 2025-03-18 | 8.3 | 9.02 | 8.3 | 8.81 | +5.38% | 978,521 | 849,650,116 |
| 2025-03-17 | 8.76 | 9.05 | 8.32 | 8.36 | -1.18% | 1,027,344 | 891,529,773 |
| 2025-03-14 | 8.25 | 8.65 | 8.17 | 8.46 | +2.55% | 980,070 | 830,063,993 |
| 2025-03-13 | 7.87 | 8.35 | 7.71 | 8.25 | +4.96% | 631,748 | 508,320,251 |
| 2025-03-12 | 7.78 | 7.97 | 7.71 | 7.86 | +1.03% | 291,135 | 227,701,364 |
| 2025-03-11 | 7.65 | 7.78 | 7.61 | 7.78 | +0.91% | 216,862 | 167,521,394 |
| 2025-03-10 | 7.54 | 7.74 | 7.51 | 7.71 | +2.25% | 234,913 | 180,238,888 |
| 2025-03-07 | 7.52 | 7.65 | 7.47 | 7.54 | +0.13% | 172,080 | 130,450,567 |
| 2025-03-06 | 7.48 | 7.54 | 7.44 | 7.53 | +0.94% | 111,782 | 83,901,557 |
| 2025-03-05 | 7.5 | 7.53 | 7.42 | 7.46 | -1.06% | 97,535 | 72,730,396 |
| 2025-03-04 | 7.43 | 7.56 | 7.41 | 7.54 | +1.62% | 121,827 | 91,428,555 |
| 2025-03-03 | 7.46 | 7.54 | 7.41 | 7.42 | -0.67% | 112,336 | 83,982,564 |
| 2025-02-28 | 7.53 | 7.6 | 7.44 | 7.47 | -1.45% | 121,208 | 90,985,691 |
| 2025-02-27 | 7.63 | 7.66 | 7.48 | 7.58 | -0.66% | 125,848 | 95,106,778 |
| 2025-02-26 | 7.54 | 7.65 | 7.53 | 7.63 | +1.19% | 122,337 | 93,037,514 |
| 2025-02-25 | 7.52 | 7.61 | 7.46 | 7.54 | -0.26% | 105,517 | 79,653,279 |
| 2025-02-24 | 7.54 | 7.61 | 7.49 | 7.56 | +0.4% | 119,591 | 90,375,378 |
| 2025-02-21 | 7.52 | 7.53 | 7.45 | 7.53 | +0.4% | 135,390 | 101,533,997 |
| 2025-02-20 | 7.52 | 7.54 | 7.46 | 7.5 | -0.4% | 142,225 | 106,706,420 |
| 2025-02-19 | 7.48 | 7.57 | 7.48 | 7.53 | +0.27% | 122,539 | 92,167,604 |
| 2025-02-18 | 7.7 | 7.74 | 7.47 | 7.51 | -2.97% | 172,005 | 130,765,386 |
| 2025-02-17 | 7.74 | 7.78 | 7.66 | 7.74 | 0% | 137,228 | 105,910,092 |
| 2025-02-14 | 7.77 | 7.8 | 7.71 | 7.74 | -0.26% | 95,135 | 73,679,928 |
| 2025-02-13 | 7.86 | 7.88 | 7.76 | 7.76 | -1.15% | 134,041 | 104,573,195 |
| 2025-02-12 | 7.8 | 7.86 | 7.78 | 7.85 | +0.26% | 112,560 | 88,080,103 |
| 2025-02-11 | 7.86 | 7.87 | 7.78 | 7.83 | -0.38% | 112,899 | 88,253,396 |
| 2025-02-10 | 7.85 | 7.88 | 7.78 | 7.86 | +0.13% | 147,169 | 115,369,580 |
| 2025-02-07 | 7.87 | 7.9 | 7.77 | 7.85 | 0% | 187,744 | 147,399,646 |
| 2025-02-06 | 7.66 | 7.85 | 7.6 | 7.85 | +2.08% | 129,147 | 100,339,101 |
| 2025-02-05 | 7.65 | 7.72 | 7.63 | 7.69 | +0.65% | 96,799 | 74,310,520 |
| 2025-01-27 | 7.76 | 7.79 | 7.6 | 7.64 | -1.16% | 105,524 | 81,152,189 |
| 2025-01-24 | 7.63 | 7.74 | 7.61 | 7.73 | +0.65% | 103,497 | 79,698,079 |
| 2025-01-23 | 7.81 | 7.87 | 7.67 | 7.68 | -0.78% | 153,522 | 119,327,318 |
| 2025-01-22 | 7.81 | 7.83 | 7.7 | 7.74 | -1.15% | 102,652 | 79,493,084 |
| 2025-01-21 | 7.85 | 7.87 | 7.7 | 7.83 | +0.26% | 146,681 | 113,970,387 |
| 2025-01-20 | 7.87 | 7.93 | 7.72 | 7.81 | -0.26% | 255,536 | 200,639,539 |
| 2025-01-17 | 8.19 | 8.68 | 7.81 | 7.83 | -0.76% | 551,662 | 453,632,780 |
| 2025-01-16 | 7.89 | 7.96 | 7.8 | 7.89 | +0.64% | 167,337 | 131,831,344 |
| 2025-01-15 | 7.93 | 7.94 | 7.74 | 7.84 | -0.76% | 163,169 | 127,445,231 |
| 2025-01-14 | 7.48 | 7.93 | 7.36 | 7.9 | +7.92% | 348,826 | 270,002,522 |
| 2025-01-13 | 7.22 | 7.38 | 7.19 | 7.32 | +0.69% | 94,196 | 68,737,539 |
| 2025-01-10 | 7.36 | 7.42 | 7.27 | 7.27 | -1.49% | 107,606 | 79,044,663 |
| 2025-01-09 | 7.33 | 7.47 | 7.33 | 7.38 | -0.4% | 126,294 | 93,341,768 |
| 2025-01-08 | 7.39 | 7.48 | 7.21 | 7.41 | -0.13% | 148,858 | 109,605,098 |
| 2025-01-07 | 7.32 | 7.43 | 7.28 | 7.42 | +1.09% | 114,898 | 84,476,474 |
| 2025-01-06 | 7.4 | 7.53 | 7.27 | 7.34 | -3.93% | 229,569 | 169,680,343 |
| 2025-01-03 | 7.61 | 8.08 | 7.55 | 7.64 | +1.87% | 385,398 | 300,757,569 |
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：