股票概览
10.36
-4.16%
-0.45
10.79
开盘价
10.81
最高价
10.21
最低价
255,918
成交量
数据更新至: 2025-03-25
技术指标
11.08
MA5 (5日均线)
11.46
MA10 (10日均线)
12.26
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 | 10.79 | 10.81 | 10.21 | 10.36 | -4.16% | 255,918 | 268,113,942 |
| 2025-03-24 | 11.06 | 11.17 | 10.5 | 10.81 | -3.05% | 395,240 | 427,830,526 |
| 2025-03-21 | 11.45 | 11.48 | 11.14 | 11.15 | -3.38% | 413,434 | 465,362,321 |
| 2025-03-20 | 11.45 | 11.9 | 11.36 | 11.54 | 0% | 488,811 | 568,856,240 |
| 2025-03-19 | 11.6 | 11.75 | 11.44 | 11.54 | -1.45% | 378,277 | 436,604,284 |
| 2025-03-18 | 11.99 | 12.08 | 11.64 | 11.71 | -1.6% | 478,844 | 564,733,782 |
| 2025-03-17 | 11.78 | 12.11 | 11.56 | 11.9 | +1.1% | 579,927 | 687,005,291 |
| 2025-03-14 | 11.45 | 11.85 | 11.12 | 11.77 | +2.08% | 618,121 | 711,476,381 |
| 2025-03-13 | 12.26 | 12.41 | 11.38 | 11.53 | -6.03% | 755,189 | 892,674,208 |
| 2025-03-12 | 12.1 | 12.43 | 12.02 | 12.27 | +1.83% | 762,759 | 934,346,046 |
| 2025-03-11 | 12.04 | 12.22 | 11.69 | 12.05 | -1.39% | 701,165 | 835,065,848 |
| 2025-03-10 | 12.91 | 13.3 | 12.11 | 12.22 | -6.22% | 1,140,433 | 1,428,358,666 |
| 2025-03-07 | 13.33 | 14.12 | 12.98 | 13.03 | -2.98% | 1,560,577 | 2,108,291,407 |
| 2025-03-06 | 12.8 | 13.97 | 12.8 | 13.43 | +5.75% | 1,995,487 | 2,690,504,612 |
| 2025-03-05 | 12.38 | 12.92 | 12.05 | 12.7 | +3.93% | 1,647,483 | 2,074,221,078 |
| 2025-03-04 | 12 | 12.99 | 12 | 12.22 | -6.36% | 1,510,295 | 1,883,712,023 |
| 2025-03-03 | 13.97 | 14.34 | 12.61 | 13.05 | -6.85% | 1,550,231 | 1,993,622,601 |
| 2025-02-28 | 16.1 | 16.1 | 14.01 | 14.01 | -4.3% | 2,531,353 | 3,929,236,608 |
| 2025-02-27 | 14.64 | 14.64 | 14.04 | 14.64 | +9.99% | 760,073 | 1,110,032,491 |
| 2025-02-26 | 12.34 | 13.73 | 12.1 | 13.31 | +6.65% | 1,784,551 | 2,312,963,219 |
| 2025-02-25 | 11.92 | 13.26 | 11.61 | 12.48 | +3.57% | 1,829,812 | 2,317,918,213 |
| 2025-02-24 | 12.05 | 12.05 | 11.66 | 12.05 | +10.05% | 395,305 | 472,643,969 |
| 2025-02-21 | 10.51 | 10.97 | 10.42 | 10.95 | +4.09% | 671,149 | 721,031,736 |
| 2025-02-20 | 10.42 | 10.89 | 10.33 | 10.52 | +0.48% | 490,778 | 516,875,378 |
| 2025-02-19 | 10.28 | 10.49 | 10.26 | 10.47 | +1.26% | 357,647 | 371,589,534 |
| 2025-02-18 | 10.82 | 10.88 | 10.27 | 10.34 | -5.14% | 498,435 | 526,128,214 |
| 2025-02-17 | 10.86 | 11.15 | 10.73 | 10.9 | +1.11% | 593,630 | 647,914,893 |
| 2025-02-14 | 10.62 | 10.96 | 10.3 | 10.78 | +1.22% | 603,531 | 642,614,536 |
| 2025-02-13 | 10.66 | 10.87 | 10.21 | 10.65 | +0.76% | 704,401 | 747,901,401 |
| 2025-02-12 | 10.52 | 10.7 | 10.45 | 10.57 | +0.96% | 460,732 | 486,606,528 |
| 2025-02-11 | 10.59 | 10.74 | 10.46 | 10.47 | -1.41% | 514,062 | 543,161,061 |
| 2025-02-10 | 10.36 | 10.68 | 10.28 | 10.62 | +4.12% | 875,105 | 920,185,093 |
| 2025-02-07 | 10.02 | 10.45 | 9.99 | 10.2 | +0.59% | 893,944 | 916,349,175 |
| 2025-02-06 | 9.21 | 10.35 | 9.12 | 10.14 | +7.76% | 949,382 | 941,123,905 |
| 2025-02-05 | 9.05 | 9.43 | 8.75 | 9.41 | +2.17% | 589,816 | 533,550,185 |
| 2025-01-27 | 10.08 | 10.14 | 9.21 | 9.21 | -9.97% | 650,040 | 616,093,881 |
| 2025-01-24 | 9.82 | 10.36 | 9.82 | 10.23 | +1.99% | 708,486 | 720,355,721 |
| 2025-01-23 | 10.5 | 11.12 | 10.02 | 10.03 | -3.46% | 1,083,358 | 1,134,779,108 |
| 2025-01-22 | 10 | 10.44 | 9.95 | 10.39 | +3.9% | 1,027,685 | 1,057,983,339 |
| 2025-01-21 | 10.09 | 10.22 | 9.75 | 10 | -0.99% | 773,303 | 768,576,037 |
| 2025-01-20 | 9.95 | 10.47 | 9.91 | 10.1 | -3.81% | 1,037,068 | 1,049,554,279 |
| 2025-01-17 | 10.33 | 11 | 10 | 10.5 | +3.14% | 1,476,741 | 1,532,300,043 |
| 2025-01-16 | 9.41 | 10.18 | 9.31 | 10.18 | +10.05% | 1,308,413 | 1,298,452,313 |
| 2025-01-15 | 9.57 | 9.95 | 9.2 | 9.25 | -5.13% | 867,890 | 828,356,840 |
| 2025-01-14 | 9.1 | 10 | 9.1 | 9.75 | +3.5% | 1,103,123 | 1,053,967,577 |
| 2025-01-13 | 9.7 | 9.84 | 9.42 | 9.42 | -10.03% | 689,182 | 652,507,394 |
| 2025-01-10 | 10.8 | 10.99 | 10.47 | 10.47 | -9.97% | 1,177,367 | 1,258,387,979 |
| 2025-01-09 | 10.79 | 11.63 | 10.31 | 11.63 | +10.03% | 2,241,778 | 2,463,543,501 |
| 2025-01-08 | 9.25 | 10.57 | 9.23 | 10.57 | +9.99% | 1,006,620 | 1,045,692,771 |
| 2025-01-07 | 9.22 | 9.67 | 8.9 | 9.61 | -0.93% | 1,318,073 | 1,216,699,493 |
| 2025-01-06 | 10.53 | 10.53 | 9.6 | 9.7 | +1.36% | 1,413,769 | 1,443,756,169 |
| 2025-01-03 | 10.06 | 10.31 | 9.43 | 9.57 | -2.25% | 1,511,959 | 1,491,119,347 |
| 2025-01-02 | 8.82 | 9.79 | 8.47 | 9.79 | +10% | 1,092,411 | 1,042,357,986 |
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：