股票概览
10.5
+0.86%
+0.09
10.48
开盘价
10.58
最高价
10.37
最低价
316,401
成交量
数据更新至: 2025-03-25
技术指标
10.33
MA5 (5日均线)
10.32
MA10 (10日均线)
10.22
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 | 10.48 | 10.58 | 10.37 | 10.5 | +0.86% | 316,401 | 331,717,866 |
| 2025-03-24 | 10.39 | 10.63 | 10.34 | 10.41 | +1.76% | 625,532 | 653,736,301 |
| 2025-03-21 | 10.26 | 10.39 | 10.22 | 10.23 | -0.78% | 362,937 | 373,144,238 |
| 2025-03-20 | 10.21 | 10.38 | 10.21 | 10.31 | +0.88% | 402,865 | 416,074,037 |
| 2025-03-19 | 10.23 | 10.26 | 10.14 | 10.22 | -0.29% | 379,535 | 387,365,829 |
| 2025-03-18 | 10.32 | 10.36 | 10.21 | 10.25 | -0.77% | 394,548 | 404,445,167 |
| 2025-03-17 | 10.4 | 10.45 | 10.31 | 10.33 | -0.48% | 372,973 | 386,087,236 |
| 2025-03-14 | 10.41 | 10.5 | 10.33 | 10.38 | -0.67% | 491,209 | 509,541,309 |
| 2025-03-13 | 10.1 | 10.56 | 10.07 | 10.45 | +3.77% | 763,589 | 793,950,592 |
| 2025-03-12 | 10.17 | 10.19 | 10.06 | 10.07 | -1.08% | 216,238 | 218,383,974 |
| 2025-03-11 | 10.21 | 10.3 | 10.11 | 10.18 | -0.39% | 298,486 | 303,958,812 |
| 2025-03-10 | 10.02 | 10.23 | 10.02 | 10.22 | +1.89% | 342,791 | 348,995,129 |
| 2025-03-07 | 9.92 | 10.14 | 9.87 | 10.03 | +1.01% | 430,272 | 432,077,113 |
| 2025-03-06 | 9.89 | 9.96 | 9.77 | 9.93 | +0.4% | 340,044 | 336,951,610 |
| 2025-03-05 | 10.01 | 10.01 | 9.8 | 9.89 | -1.1% | 416,439 | 411,315,803 |
| 2025-03-04 | 10.16 | 10.18 | 9.97 | 10 | -1.96% | 404,755 | 405,694,546 |
| 2025-03-03 | 10.13 | 10.24 | 10.08 | 10.2 | +0.79% | 368,272 | 374,395,163 |
| 2025-02-28 | 10.29 | 10.36 | 10.12 | 10.12 | -1.65% | 398,891 | 408,310,487 |
| 2025-02-27 | 10.3 | 10.32 | 10.2 | 10.29 | -0.19% | 321,619 | 329,731,259 |
| 2025-02-26 | 10.3 | 10.47 | 10.2 | 10.31 | +0.19% | 336,519 | 346,770,888 |
| 2025-02-25 | 10.3 | 10.51 | 10.2 | 10.29 | -0.48% | 478,785 | 497,098,124 |
| 2025-02-24 | 10.27 | 10.41 | 10.2 | 10.34 | -0.29% | 395,571 | 407,090,626 |
| 2025-02-21 | 10.52 | 10.57 | 10.33 | 10.37 | -1.52% | 296,045 | 307,696,686 |
| 2025-02-20 | 10.44 | 10.54 | 10.37 | 10.53 | +0.57% | 208,613 | 218,775,976 |
| 2025-02-19 | 10.58 | 10.61 | 10.43 | 10.47 | -1.41% | 340,177 | 357,066,093 |
| 2025-02-18 | 10.71 | 10.79 | 10.58 | 10.62 | -1.12% | 266,596 | 285,250,171 |
| 2025-02-17 | 10.78 | 10.82 | 10.68 | 10.74 | -0.65% | 234,679 | 251,977,926 |
| 2025-02-14 | 10.93 | 10.94 | 10.74 | 10.81 | -1.1% | 285,314 | 308,766,132 |
| 2025-02-13 | 10.96 | 11.07 | 10.92 | 10.93 | -0.36% | 217,272 | 238,786,049 |
| 2025-02-12 | 11.07 | 11.12 | 10.9 | 10.97 | -0.99% | 273,216 | 299,664,506 |
| 2025-02-11 | 11.16 | 11.26 | 11.05 | 11.08 | -0.54% | 192,256 | 213,785,584 |
| 2025-02-10 | 11.31 | 11.32 | 11.13 | 11.14 | -1.33% | 212,253 | 237,473,491 |
| 2025-02-07 | 11.22 | 11.33 | 11.15 | 11.29 | +0.62% | 189,832 | 213,898,061 |
| 2025-02-06 | 11.2 | 11.25 | 11.1 | 11.22 | -0.09% | 155,616 | 173,893,769 |
| 2025-02-05 | 11.48 | 11.5 | 11.1 | 11.23 | -2.01% | 178,613 | 200,146,241 |
| 2025-01-27 | 11.28 | 11.53 | 11.28 | 11.46 | +1.6% | 191,065 | 218,961,513 |
| 2025-01-24 | 11.24 | 11.44 | 11.13 | 11.28 | +0.71% | 211,610 | 239,102,008 |
| 2025-01-23 | 11.08 | 11.25 | 11.08 | 11.2 | +1.36% | 200,361 | 224,007,406 |
| 2025-01-22 | 11.13 | 11.15 | 10.92 | 11.05 | -0.72% | 184,860 | 203,575,188 |
| 2025-01-21 | 11.37 | 11.38 | 11.08 | 11.13 | -1.68% | 243,891 | 271,918,617 |
| 2025-01-20 | 11.59 | 11.59 | 11.31 | 11.32 | -1.91% | 212,575 | 242,460,966 |
| 2025-01-17 | 11.5 | 11.59 | 11.41 | 11.54 | +0.26% | 155,733 | 179,417,682 |
| 2025-01-16 | 11.49 | 11.64 | 11.42 | 11.51 | +0.79% | 180,966 | 208,663,296 |
| 2025-01-15 | 11.42 | 11.66 | 11.39 | 11.42 | -0.17% | 185,085 | 212,790,511 |
| 2025-01-14 | 11.33 | 11.45 | 11.25 | 11.44 | +1.51% | 193,098 | 219,592,533 |
| 2025-01-13 | 11.3 | 11.48 | 11.24 | 11.27 | -0.7% | 200,410 | 227,084,002 |
| 2025-01-10 | 11.25 | 11.47 | 11.22 | 11.35 | +0.71% | 228,896 | 260,308,462 |
| 2025-01-09 | 11.61 | 11.63 | 11.24 | 11.27 | -3.26% | 296,083 | 336,504,233 |
| 2025-01-08 | 11.55 | 11.75 | 11.49 | 11.65 | +0.78% | 298,573 | 347,025,711 |
| 2025-01-07 | 11.88 | 11.91 | 11.47 | 11.56 | -2.86% | 398,962 | 461,969,052 |
| 2025-01-06 | 11.93 | 12.03 | 11.7 | 11.9 | -0.58% | 248,991 | 294,979,519 |
| 2025-01-03 | 11.92 | 12.12 | 11.86 | 11.97 | +0.34% | 247,778 | 297,608,062 |
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：