股票概览
10.35
-3.45%
-0.37
10.58
开盘价
10.62
最高价
10.16
最低价
83,650
成交量
数据更新至: 2025-03-25
技术指标
10.54
MA5 (5日均线)
10.56
MA10 (10日均线)
10.59
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 | 10.62 | 10.16 | 10.35 | -3.45% | 83,650 | 86,739,215 |
| 2025-03-24 | 10.68 | 10.72 | 10.48 | 10.72 | +1.32% | 86,745 | 92,098,673 |
| 2025-03-21 | 10.54 | 10.66 | 10.48 | 10.58 | +0.38% | 38,206 | 40,387,378 |
| 2025-03-20 | 10.55 | 10.59 | 10.5 | 10.54 | +0.29% | 24,536 | 25,851,329 |
| 2025-03-19 | 10.69 | 10.71 | 10.49 | 10.51 | -1.41% | 32,087 | 33,901,481 |
| 2025-03-18 | 10.6 | 10.68 | 10.57 | 10.66 | +0.85% | 36,479 | 38,754,558 |
| 2025-03-17 | 10.53 | 10.6 | 10.5 | 10.57 | +0.38% | 26,004 | 27,454,158 |
| 2025-03-14 | 10.5 | 10.55 | 10.41 | 10.53 | +0.29% | 39,566 | 41,543,860 |
| 2025-03-13 | 10.64 | 10.73 | 10.38 | 10.5 | -1.59% | 51,505 | 54,048,310 |
| 2025-03-12 | 10.8 | 10.83 | 10.64 | 10.67 | -0.84% | 46,878 | 50,136,262 |
| 2025-03-11 | 10.66 | 10.77 | 10.57 | 10.76 | +0.19% | 54,403 | 58,020,673 |
| 2025-03-10 | 10.95 | 10.97 | 10.68 | 10.74 | -2.98% | 100,123 | 108,031,263 |
| 2025-03-07 | 10.65 | 11.16 | 10.55 | 11.07 | +4.53% | 175,098 | 191,066,038 |
| 2025-03-06 | 10.56 | 10.62 | 10.5 | 10.59 | +0.38% | 44,620 | 47,185,624 |
| 2025-03-05 | 10.57 | 10.57 | 10.41 | 10.55 | +0.09% | 43,998 | 46,205,793 |
| 2025-03-04 | 10.44 | 10.54 | 10.35 | 10.54 | +1.15% | 35,446 | 37,052,723 |
| 2025-03-03 | 10.36 | 10.5 | 10.36 | 10.42 | +0.77% | 36,357 | 37,960,559 |
| 2025-02-28 | 10.5 | 10.58 | 10.3 | 10.34 | -1.8% | 57,189 | 59,531,736 |
| 2025-02-27 | 10.59 | 10.61 | 10.42 | 10.53 | -0.57% | 50,956 | 53,536,037 |
| 2025-02-26 | 10.5 | 10.59 | 10.46 | 10.59 | +1.24% | 53,140 | 56,114,053 |
| 2025-02-25 | 10.43 | 10.64 | 10.32 | 10.46 | +0.1% | 43,236 | 45,324,815 |
| 2025-02-24 | 10.45 | 10.52 | 10.4 | 10.45 | -0.67% | 37,155 | 38,832,517 |
| 2025-02-21 | 10.56 | 10.59 | 10.41 | 10.52 | +0.19% | 50,035 | 52,515,502 |
| 2025-02-20 | 10.3 | 10.56 | 10.27 | 10.5 | +1.25% | 62,550 | 65,229,500 |
| 2025-02-19 | 10.25 | 10.38 | 10.24 | 10.37 | +0.68% | 59,060 | 60,904,643 |
| 2025-02-18 | 10.6 | 10.61 | 10.26 | 10.3 | -2.65% | 63,639 | 66,321,671 |
| 2025-02-17 | 10.51 | 10.62 | 10.39 | 10.58 | +0.38% | 90,947 | 95,732,854 |
| 2025-02-14 | 10.69 | 10.78 | 10.47 | 10.54 | -1.5% | 124,366 | 131,762,443 |
| 2025-02-13 | 11.47 | 11.47 | 10.68 | 10.7 | -2.9% | 211,670 | 233,556,793 |
| 2025-02-12 | 10.42 | 11.02 | 10.3 | 11.02 | +9.98% | 162,910 | 177,085,254 |
| 2025-02-11 | 10.09 | 10.12 | 9.91 | 10.02 | -0.5% | 19,942 | 19,948,859 |
| 2025-02-10 | 10.02 | 10.08 | 9.96 | 10.07 | +0.6% | 23,843 | 23,884,825 |
| 2025-02-07 | 10 | 10.12 | 9.93 | 10.01 | +0.4% | 29,203 | 29,280,082 |
| 2025-02-06 | 9.8 | 9.97 | 9.73 | 9.97 | +2.15% | 21,377 | 21,033,003 |
| 2025-02-05 | 9.84 | 9.93 | 9.72 | 9.76 | -0.81% | 23,514 | 23,016,538 |
| 2025-01-27 | 9.84 | 9.99 | 9.8 | 9.84 | +0.41% | 22,173 | 21,942,020 |
| 2025-01-24 | 9.75 | 9.95 | 9.75 | 9.8 | 0% | 24,875 | 24,415,727 |
| 2025-01-23 | 10 | 10.04 | 8.92 | 9.8 | -1.01% | 32,876 | 32,585,120 |
| 2025-01-22 | 9.85 | 9.95 | 9.84 | 9.9 | +0.3% | 12,432 | 12,303,730 |
| 2025-01-21 | 9.97 | 10.03 | 9.84 | 9.87 | -0.9% | 14,676 | 14,512,660 |
| 2025-01-20 | 9.96 | 10.05 | 9.91 | 9.96 | 0% | 24,184 | 24,105,119 |
| 2025-01-17 | 9.81 | 9.97 | 9.81 | 9.96 | +0.91% | 16,907 | 16,710,739 |
| 2025-01-16 | 9.94 | 10 | 9.8 | 9.87 | -0.4% | 19,977 | 19,794,593 |
| 2025-01-15 | 10.1 | 10.1 | 9.85 | 9.91 | -0.4% | 17,725 | 17,593,863 |
| 2025-01-14 | 9.77 | 9.97 | 9.76 | 9.95 | +1.84% | 26,896 | 26,600,854 |
| 2025-01-13 | 9.7 | 9.82 | 9.59 | 9.77 | +0.41% | 21,686 | 21,120,465 |
| 2025-01-10 | 9.84 | 9.9 | 9.72 | 9.73 | -1.02% | 13,193 | 12,937,518 |
| 2025-01-09 | 9.99 | 9.99 | 9.8 | 9.83 | -0.51% | 14,132 | 13,937,134 |
| 2025-01-08 | 9.94 | 9.99 | 9.68 | 9.88 | -0.6% | 19,798 | 19,505,670 |
| 2025-01-07 | 9.86 | 9.99 | 9.74 | 9.94 | 0% | 20,655 | 20,390,630 |
| 2025-01-06 | 9.78 | 10.01 | 9.71 | 9.94 | +1.33% | 25,450 | 25,171,196 |
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：