股票概览
10.65
-0.28%
-0.03
10.69
开盘价
10.71
最高价
10.55
最低价
83,167
成交量
数据更新至: 2025-03-25
技术指标
10.58
MA5 (5日均线)
10.59
MA10 (10日均线)
10.56
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 | 10.69 | 10.71 | 10.55 | 10.65 | -0.28% | 83,167 | 88,323,399 |
| 2025-03-24 | 10.61 | 10.77 | 10.57 | 10.68 | +0.56% | 291,421 | 310,930,533 |
| 2025-03-21 | 10.46 | 10.65 | 10.44 | 10.62 | +1.53% | 210,886 | 223,322,625 |
| 2025-03-20 | 10.47 | 10.52 | 10.41 | 10.46 | -0.1% | 76,989 | 80,609,182 |
| 2025-03-19 | 10.58 | 10.59 | 10.45 | 10.47 | -1.04% | 103,702 | 108,730,864 |
| 2025-03-18 | 10.6 | 10.61 | 10.5 | 10.58 | 0% | 94,659 | 99,840,711 |
| 2025-03-17 | 10.67 | 10.68 | 10.55 | 10.58 | -0.66% | 160,146 | 169,433,600 |
| 2025-03-14 | 10.57 | 10.67 | 10.53 | 10.65 | +0.85% | 155,093 | 164,805,140 |
| 2025-03-13 | 10.63 | 10.63 | 10.5 | 10.56 | -0.85% | 132,552 | 139,818,784 |
| 2025-03-12 | 10.5 | 10.68 | 10.49 | 10.65 | +1.43% | 166,024 | 175,856,240 |
| 2025-03-11 | 10.38 | 10.5 | 10.35 | 10.5 | +0.38% | 93,708 | 97,820,056 |
| 2025-03-10 | 10.61 | 10.63 | 10.4 | 10.46 | -1.41% | 138,486 | 144,875,712 |
| 2025-03-07 | 10.63 | 10.7 | 10.54 | 10.61 | -0.19% | 172,811 | 183,502,124 |
| 2025-03-06 | 10.48 | 10.65 | 10.39 | 10.63 | +1.82% | 179,699 | 189,166,614 |
| 2025-03-05 | 10.5 | 10.54 | 10.33 | 10.44 | -0.76% | 139,790 | 145,352,215 |
| 2025-03-04 | 10.44 | 10.62 | 10.42 | 10.52 | +0.38% | 153,973 | 162,402,720 |
| 2025-03-03 | 10.49 | 10.58 | 10.43 | 10.48 | 0% | 124,566 | 130,733,623 |
| 2025-02-28 | 10.53 | 10.63 | 10.43 | 10.48 | -1.04% | 129,885 | 136,736,105 |
| 2025-02-27 | 10.61 | 10.65 | 10.47 | 10.59 | -0.28% | 128,942 | 136,115,373 |
| 2025-02-26 | 10.64 | 10.66 | 10.59 | 10.62 | +0.19% | 102,786 | 109,144,354 |
| 2025-02-25 | 10.8 | 10.82 | 10.56 | 10.6 | -2.39% | 171,907 | 183,268,910 |
| 2025-02-24 | 10.95 | 11.01 | 10.78 | 10.86 | -0.82% | 164,618 | 178,980,641 |
| 2025-02-21 | 10.95 | 10.97 | 10.84 | 10.95 | +0.27% | 109,058 | 119,172,943 |
| 2025-02-20 | 11.01 | 11.09 | 10.87 | 10.92 | -1.09% | 157,727 | 172,715,393 |
| 2025-02-19 | 11.06 | 11.15 | 10.98 | 11.04 | -0.54% | 150,390 | 166,243,335 |
| 2025-02-18 | 11.24 | 11.33 | 11.05 | 11.1 | -1.68% | 147,198 | 164,380,560 |
| 2025-02-17 | 11.6 | 11.6 | 11.27 | 11.29 | -2.25% | 195,662 | 222,308,606 |
| 2025-02-14 | 11.35 | 11.57 | 11.17 | 11.55 | +1.94% | 214,982 | 244,367,995 |
| 2025-02-13 | 11.42 | 11.45 | 11.21 | 11.33 | -0.26% | 131,185 | 148,932,880 |
| 2025-02-12 | 11.34 | 11.47 | 11.26 | 11.36 | -0.09% | 140,039 | 159,037,810 |
| 2025-02-11 | 11.13 | 11.43 | 11.09 | 11.37 | +1.79% | 202,529 | 228,517,678 |
| 2025-02-10 | 11.13 | 11.28 | 11.12 | 11.17 | +0.36% | 167,109 | 186,840,710 |
| 2025-02-07 | 11.12 | 11.21 | 11 | 11.13 | -0.18% | 246,982 | 274,005,832 |
| 2025-02-06 | 11.16 | 11.3 | 11.05 | 11.15 | -0.71% | 202,601 | 225,930,974 |
| 2025-02-05 | 11.35 | 11.35 | 11.06 | 11.23 | -0.27% | 196,358 | 219,432,486 |
| 2025-01-27 | 11.32 | 11.33 | 11.08 | 11.26 | 0% | 247,352 | 277,986,060 |
| 2025-01-24 | 10.67 | 11.37 | 10.61 | 11.26 | +4.94% | 353,801 | 392,919,085 |
| 2025-01-23 | 10.51 | 10.8 | 10.43 | 10.73 | +2.68% | 213,253 | 226,921,095 |
| 2025-01-22 | 10.42 | 10.5 | 10.28 | 10.45 | -0.19% | 133,248 | 138,419,160 |
| 2025-01-21 | 10.68 | 10.69 | 10.39 | 10.47 | -1.41% | 143,939 | 151,073,239 |
| 2025-01-20 | 10.7 | 10.73 | 10.53 | 10.62 | -0.28% | 112,737 | 119,818,388 |
| 2025-01-17 | 10.41 | 10.72 | 10.32 | 10.65 | +1.62% | 189,626 | 200,322,645 |
| 2025-01-16 | 10.57 | 10.68 | 10.36 | 10.48 | -0.57% | 235,214 | 245,892,269 |
| 2025-01-15 | 10.5 | 10.73 | 10.47 | 10.54 | -0.09% | 168,437 | 178,605,997 |
| 2025-01-14 | 10.29 | 10.57 | 10.16 | 10.55 | +2.93% | 265,925 | 276,188,293 |
| 2025-01-13 | 10.43 | 10.6 | 10.18 | 10.25 | -2.38% | 189,175 | 195,523,224 |
| 2025-01-10 | 10.85 | 10.91 | 10.47 | 10.5 | -3.67% | 328,196 | 349,570,901 |
| 2025-01-09 | 11.38 | 11.38 | 10.89 | 10.9 | -4.22% | 280,621 | 308,732,179 |
| 2025-01-08 | 11.06 | 11.55 | 10.96 | 11.38 | +2.43% | 233,607 | 263,397,970 |
| 2025-01-07 | 11.18 | 11.21 | 10.97 | 11.11 | -0.89% | 176,537 | 195,551,024 |
| 2025-01-06 | 11.45 | 11.6 | 11.06 | 11.21 | -2.61% | 326,767 | 367,637,341 |
| 2025-01-03 | 11.41 | 11.71 | 11.32 | 11.51 | +0.79% | 400,993 | 463,224,519 |
| 2025-01-02 | 11.47 | 11.99 | 11.32 | 11.42 | -1.04% | 449,267 | 523,677,788 |
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：