股票概览
10.84
-0.64%
-0.07
10.95
开盘价
11.01
最高价
10.76
最低价
122,138
成交量
数据更新至: 2025-03-25
技术指标
10.84
MA5 (5日均线)
10.89
MA10 (10日均线)
10.58
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 | 10.95 | 11.01 | 10.76 | 10.84 | -0.64% | 122,138 | 132,911,787 |
| 2025-03-24 | 10.74 | 11.02 | 10.7 | 10.91 | +1.87% | 276,030 | 300,110,152 |
| 2025-03-21 | 10.8 | 10.9 | 10.65 | 10.71 | -1.02% | 230,466 | 248,104,939 |
| 2025-03-20 | 10.88 | 10.97 | 10.81 | 10.82 | -1.01% | 180,729 | 196,569,913 |
| 2025-03-19 | 10.94 | 10.99 | 10.85 | 10.93 | -0.55% | 158,952 | 173,461,196 |
| 2025-03-18 | 10.95 | 11.08 | 10.81 | 10.99 | +0.64% | 277,498 | 304,281,844 |
| 2025-03-17 | 11.16 | 11.28 | 10.89 | 10.92 | -0.27% | 335,203 | 369,902,085 |
| 2025-03-14 | 11.12 | 11.22 | 10.89 | 10.95 | -0.09% | 363,921 | 399,350,403 |
| 2025-03-13 | 10.86 | 11.01 | 10.78 | 10.96 | +1.01% | 286,899 | 312,205,090 |
| 2025-03-12 | 10.99 | 11.12 | 10.82 | 10.85 | -1.45% | 396,708 | 434,180,584 |
| 2025-03-11 | 10.54 | 11.04 | 10.5 | 11.01 | +2.99% | 519,629 | 561,061,917 |
| 2025-03-10 | 10.5 | 10.72 | 10.44 | 10.69 | +2.79% | 492,711 | 523,135,563 |
| 2025-03-07 | 10.19 | 10.48 | 10.17 | 10.4 | +1.96% | 355,447 | 369,059,491 |
| 2025-03-06 | 10.17 | 10.25 | 10.15 | 10.2 | +0.29% | 198,759 | 202,683,992 |
| 2025-03-05 | 10.16 | 10.18 | 10.04 | 10.17 | +0.1% | 131,645 | 133,123,129 |
| 2025-03-04 | 10.03 | 10.17 | 9.97 | 10.16 | +1.2% | 180,142 | 181,877,316 |
| 2025-03-03 | 9.95 | 10.14 | 9.95 | 10.04 | +0.9% | 195,715 | 197,263,459 |
| 2025-02-28 | 9.98 | 10.06 | 9.92 | 9.95 | -0.7% | 148,412 | 148,232,371 |
| 2025-02-27 | 10.1 | 10.14 | 9.96 | 10.02 | -0.69% | 162,898 | 163,023,642 |
| 2025-02-26 | 10 | 10.16 | 9.99 | 10.09 | +1.2% | 194,692 | 196,566,655 |
| 2025-02-25 | 10.11 | 10.14 | 9.96 | 9.97 | -1.29% | 203,787 | 204,473,855 |
| 2025-02-24 | 10.13 | 10.17 | 10.07 | 10.1 | -0.39% | 175,714 | 177,601,606 |
| 2025-02-21 | 10.17 | 10.25 | 10.1 | 10.14 | -0.1% | 183,613 | 186,435,669 |
| 2025-02-20 | 10.22 | 10.28 | 10.12 | 10.15 | -0.78% | 183,244 | 186,630,813 |
| 2025-02-19 | 10.2 | 10.24 | 10.16 | 10.23 | +0.29% | 134,127 | 136,795,842 |
| 2025-02-18 | 10.25 | 10.33 | 10.17 | 10.2 | -0.39% | 125,591 | 128,668,270 |
| 2025-02-17 | 10.43 | 10.45 | 10.21 | 10.24 | -2.2% | 179,802 | 184,790,939 |
| 2025-02-14 | 10.41 | 10.5 | 10.39 | 10.47 | +0.58% | 107,668 | 112,395,275 |
| 2025-02-13 | 10.46 | 10.53 | 10.39 | 10.41 | -0.86% | 144,165 | 150,823,632 |
| 2025-02-12 | 10.55 | 10.55 | 10.41 | 10.5 | -0.76% | 189,713 | 198,508,693 |
| 2025-02-11 | 10.63 | 10.72 | 10.55 | 10.58 | -0.47% | 170,481 | 180,938,768 |
| 2025-02-10 | 10.7 | 10.77 | 10.62 | 10.63 | -0.75% | 189,123 | 201,842,810 |
| 2025-02-07 | 10.7 | 10.8 | 10.62 | 10.71 | -0.46% | 227,483 | 243,652,069 |
| 2025-02-06 | 10.6 | 10.77 | 10.55 | 10.76 | +1.22% | 259,144 | 277,605,282 |
| 2025-02-05 | 10.7 | 10.74 | 10.52 | 10.63 | +1.14% | 189,399 | 200,924,493 |
| 2025-01-27 | 10.49 | 10.63 | 10.48 | 10.51 | +0.1% | 129,818 | 136,893,732 |
| 2025-01-24 | 10.46 | 10.56 | 10.37 | 10.5 | +0.48% | 112,059 | 117,186,809 |
| 2025-01-23 | 10.51 | 10.61 | 10.41 | 10.45 | -0.29% | 138,236 | 145,365,050 |
| 2025-01-22 | 10.47 | 10.54 | 10.41 | 10.48 | +0.1% | 93,377 | 97,803,071 |
| 2025-01-21 | 10.48 | 10.51 | 10.23 | 10.47 | +0.1% | 139,136 | 144,432,985 |
| 2025-01-20 | 10.61 | 10.67 | 10.43 | 10.46 | -1.41% | 156,223 | 164,600,802 |
| 2025-01-17 | 10.41 | 10.64 | 10.37 | 10.61 | +2.02% | 218,466 | 230,031,386 |
| 2025-01-16 | 10.2 | 10.42 | 10.19 | 10.4 | +2.16% | 259,486 | 268,879,120 |
| 2025-01-15 | 10.3 | 10.31 | 10.11 | 10.18 | -1.17% | 158,869 | 161,835,903 |
| 2025-01-14 | 10.2 | 10.32 | 10.09 | 10.3 | +0.98% | 172,831 | 176,969,347 |
| 2025-01-13 | 9.95 | 10.26 | 9.92 | 10.2 | +1.9% | 163,806 | 166,227,189 |
| 2025-01-10 | 10.3 | 10.4 | 10.01 | 10.01 | -1.96% | 142,883 | 145,205,636 |
| 2025-01-09 | 10.04 | 10.22 | 9.96 | 10.21 | +1.69% | 146,143 | 148,360,254 |
| 2025-01-08 | 10.25 | 10.34 | 9.98 | 10.04 | -3% | 204,972 | 207,087,502 |
| 2025-01-07 | 10.2 | 10.43 | 10.12 | 10.35 | +1.47% | 196,415 | 203,149,517 |
| 2025-01-06 | 10.04 | 10.33 | 10.01 | 10.2 | +1.19% | 165,023 | 168,188,449 |
| 2025-01-03 | 9.98 | 10.42 | 9.95 | 10.08 | +1.31% | 275,137 | 280,701,087 |
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：