股票概览
10.69
-0.56%
-0.06
10.73
开盘价
10.85
最高价
10.51
最低价
22,132
成交量
数据更新至: 2025-03-25
技术指标
11.00
MA5 (5日均线)
11.07
MA10 (10日均线)
10.86
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 | 10.73 | 10.85 | 10.51 | 10.69 | -0.56% | 22,132 | 23,662,984 |
| 2025-03-24 | 11.03 | 11.07 | 10.5 | 10.75 | -2.71% | 55,114 | 59,269,618 |
| 2025-03-21 | 11.28 | 11.44 | 11 | 11.05 | -2.81% | 65,243 | 72,750,998 |
| 2025-03-20 | 11.2 | 11.77 | 11.04 | 11.37 | +2.25% | 93,285 | 106,291,774 |
| 2025-03-19 | 11.22 | 11.32 | 11.04 | 11.12 | -1.51% | 42,898 | 47,875,117 |
| 2025-03-18 | 11.12 | 11.3 | 11.08 | 11.29 | +1.53% | 45,925 | 51,460,901 |
| 2025-03-17 | 11.1 | 11.18 | 10.86 | 11.12 | +1.09% | 48,496 | 53,612,256 |
| 2025-03-14 | 10.92 | 11.09 | 10.73 | 11 | -0.36% | 68,901 | 75,208,544 |
| 2025-03-13 | 11.25 | 11.27 | 10.88 | 11.04 | -1.87% | 74,070 | 81,567,780 |
| 2025-03-12 | 11.18 | 11.26 | 11.01 | 11.25 | +0.81% | 75,721 | 84,417,038 |
| 2025-03-11 | 10.86 | 11.31 | 10.71 | 11.16 | +2.48% | 84,418 | 93,509,683 |
| 2025-03-10 | 10.96 | 11.11 | 10.78 | 10.89 | -0.64% | 84,039 | 92,015,487 |
| 2025-03-07 | 10.86 | 11.45 | 10.75 | 10.96 | +0.92% | 127,102 | 140,676,734 |
| 2025-03-06 | 10.57 | 11.01 | 10.5 | 10.86 | +2.36% | 122,527 | 132,238,814 |
| 2025-03-05 | 10.6 | 10.8 | 10.46 | 10.61 | -1.49% | 106,575 | 112,958,473 |
| 2025-03-04 | 10.26 | 10.91 | 10.12 | 10.77 | +2.96% | 161,395 | 170,389,567 |
| 2025-03-03 | 10.2 | 10.52 | 10.1 | 10.46 | +3.36% | 131,149 | 135,572,192 |
| 2025-02-28 | 10.23 | 10.37 | 10 | 10.12 | -1.84% | 68,420 | 69,340,037 |
| 2025-02-27 | 10.32 | 10.39 | 10.03 | 10.31 | +0.29% | 91,998 | 94,116,134 |
| 2025-02-26 | 9.74 | 10.55 | 9.74 | 10.28 | +5.01% | 146,446 | 150,248,343 |
| 2025-02-25 | 9.61 | 9.87 | 9.6 | 9.79 | +0.93% | 56,379 | 55,074,135 |
| 2025-02-24 | 9.79 | 9.8 | 9.55 | 9.7 | -0.51% | 40,311 | 39,029,538 |
| 2025-02-21 | 9.88 | 9.92 | 9.68 | 9.75 | -1.22% | 60,978 | 59,563,555 |
| 2025-02-20 | 9.85 | 9.88 | 9.7 | 9.87 | +0.51% | 43,398 | 42,508,792 |
| 2025-02-19 | 9.48 | 9.86 | 9.48 | 9.82 | +3.15% | 58,457 | 57,107,543 |
| 2025-02-18 | 9.88 | 9.89 | 9.52 | 9.52 | -3.15% | 58,409 | 56,594,553 |
| 2025-02-17 | 9.63 | 9.86 | 9.56 | 9.83 | +1.76% | 58,623 | 57,144,346 |
| 2025-02-14 | 9.98 | 10.06 | 9.66 | 9.66 | -3.59% | 82,806 | 81,220,122 |
| 2025-02-13 | 10.29 | 10.29 | 9.95 | 10.02 | -3.19% | 88,008 | 88,989,199 |
| 2025-02-12 | 10.01 | 10.38 | 9.9 | 10.35 | +2.88% | 114,747 | 116,952,065 |
| 2025-02-11 | 10.2 | 10.2 | 9.97 | 10.06 | -0.98% | 76,817 | 77,042,740 |
| 2025-02-10 | 9.99 | 10.16 | 9.98 | 10.16 | +0.89% | 101,641 | 102,125,706 |
| 2025-02-07 | 9.98 | 10.12 | 9.85 | 10.07 | 0% | 140,748 | 140,975,288 |
| 2025-02-06 | 9.83 | 10.08 | 9.71 | 10.07 | +2.44% | 128,664 | 127,530,977 |
| 2025-02-05 | 10 | 10.07 | 9.65 | 9.83 | -1.7% | 130,655 | 128,005,871 |
| 2025-01-27 | 10.66 | 10.77 | 9.98 | 10 | -6.28% | 177,211 | 182,309,281 |
| 2025-01-24 | 10.75 | 11.5 | 10.57 | 10.67 | +0.38% | 325,410 | 354,428,141 |
| 2025-01-23 | 9.74 | 10.63 | 9.74 | 10.63 | +10.04% | 103,580 | 106,952,102 |
| 2025-01-22 | 10 | 10.06 | 9.62 | 9.66 | -4.17% | 74,735 | 73,113,732 |
| 2025-01-21 | 10.13 | 10.25 | 9.69 | 10.08 | +0.2% | 112,794 | 112,233,025 |
| 2025-01-20 | 10.26 | 10.58 | 9.98 | 10.06 | -0.98% | 118,342 | 120,573,361 |
| 2025-01-17 | 10.12 | 10.33 | 9.81 | 10.16 | -1.74% | 142,302 | 143,328,666 |
| 2025-01-16 | 9.86 | 10.68 | 9.62 | 10.34 | +5.08% | 236,585 | 240,311,582 |
| 2025-01-15 | 9.9 | 10.09 | 9.7 | 9.84 | -1.4% | 122,641 | 120,545,438 |
| 2025-01-14 | 9.65 | 10.07 | 9.62 | 9.98 | +1.42% | 197,904 | 195,258,294 |
| 2025-01-13 | 9.33 | 9.94 | 9.18 | 9.84 | +3.36% | 180,495 | 174,209,018 |
| 2025-01-10 | 10.06 | 10.7 | 9.52 | 9.52 | -5.18% | 288,760 | 291,060,907 |
| 2025-01-09 | 9.13 | 10.04 | 9.04 | 10.04 | +9.97% | 221,165 | 218,623,146 |
| 2025-01-08 | 9.15 | 9.21 | 8.75 | 9.13 | -0.22% | 30,622 | 27,669,327 |
| 2025-01-07 | 8.86 | 9.15 | 8.81 | 9.15 | +3.16% | 26,183 | 23,568,415 |
| 2025-01-06 | 8.84 | 8.99 | 8.33 | 8.87 | +0.8% | 28,735 | 25,183,545 |
| 2025-01-03 | 9.06 | 9.07 | 8.64 | 8.8 | -2% | 42,496 | 37,755,045 |
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：