股票概览
10.52
+1.54%
+0.16
10.37
开盘价
10.57
最高价
10.25
最低价
53,136
成交量
数据更新至: 2025-03-25
技术指标
10.65
MA5 (5日均线)
10.76
MA10 (10日均线)
10.80
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 | 10.37 | 10.57 | 10.25 | 10.52 | +1.54% | 53,136 | 55,642,648 |
| 2025-03-24 | 10.66 | 10.7 | 10.1 | 10.36 | -2.72% | 102,542 | 106,137,231 |
| 2025-03-21 | 10.82 | 10.87 | 10.62 | 10.65 | -1.66% | 74,268 | 79,675,839 |
| 2025-03-20 | 10.86 | 10.96 | 10.81 | 10.83 | -0.73% | 63,164 | 68,778,687 |
| 2025-03-19 | 10.97 | 11.05 | 10.79 | 10.91 | -1.27% | 91,545 | 99,690,964 |
| 2025-03-18 | 10.89 | 11.09 | 10.85 | 11.05 | +1.56% | 100,821 | 111,042,986 |
| 2025-03-17 | 10.91 | 11.07 | 10.84 | 10.88 | +0.18% | 70,342 | 76,837,818 |
| 2025-03-14 | 10.65 | 10.92 | 10.54 | 10.86 | +2.36% | 117,850 | 127,174,729 |
| 2025-03-13 | 10.91 | 10.96 | 10.52 | 10.61 | -2.66% | 94,350 | 100,758,755 |
| 2025-03-12 | 10.99 | 11.1 | 10.87 | 10.9 | -0.73% | 84,237 | 92,198,820 |
| 2025-03-11 | 10.82 | 11.06 | 10.73 | 10.98 | +0.27% | 115,419 | 125,602,420 |
| 2025-03-10 | 10.62 | 11.18 | 10.6 | 10.95 | +3.11% | 159,691 | 174,196,970 |
| 2025-03-07 | 10.65 | 10.75 | 10.4 | 10.62 | -0.75% | 100,778 | 106,354,422 |
| 2025-03-06 | 10.62 | 10.79 | 10.53 | 10.7 | +1.33% | 94,142 | 100,278,085 |
| 2025-03-05 | 10.83 | 10.89 | 10.48 | 10.56 | -2.76% | 106,446 | 112,751,081 |
| 2025-03-04 | 10.85 | 10.89 | 10.64 | 10.86 | -0.82% | 81,614 | 88,147,409 |
| 2025-03-03 | 10.71 | 11.24 | 10.71 | 10.95 | +2.62% | 165,957 | 183,302,050 |
| 2025-02-28 | 10.82 | 11.07 | 10.65 | 10.67 | -2.47% | 130,321 | 142,148,399 |
| 2025-02-27 | 11.04 | 11.15 | 10.7 | 10.94 | -2.84% | 166,226 | 181,355,471 |
| 2025-02-26 | 10.98 | 11.27 | 10.97 | 11.26 | +2.74% | 145,780 | 162,230,914 |
| 2025-02-25 | 10.82 | 11.06 | 10.75 | 10.96 | +0.37% | 113,163 | 124,148,253 |
| 2025-02-24 | 10.75 | 10.93 | 10.61 | 10.92 | +1.58% | 111,595 | 120,684,435 |
| 2025-02-21 | 10.83 | 10.86 | 10.65 | 10.75 | -0.56% | 89,825 | 96,389,855 |
| 2025-02-20 | 10.89 | 10.92 | 10.68 | 10.81 | -0.28% | 72,260 | 77,773,828 |
| 2025-02-19 | 10.45 | 10.85 | 10.43 | 10.84 | +3.04% | 111,664 | 119,860,628 |
| 2025-02-18 | 10.8 | 10.98 | 10.5 | 10.52 | -2.32% | 126,445 | 136,207,565 |
| 2025-02-17 | 10.73 | 10.88 | 10.71 | 10.77 | +0.19% | 73,139 | 78,790,858 |
| 2025-02-14 | 10.53 | 10.85 | 10.52 | 10.75 | +1.42% | 77,375 | 83,172,413 |
| 2025-02-13 | 10.78 | 10.87 | 10.59 | 10.6 | -0.93% | 88,167 | 94,503,330 |
| 2025-02-12 | 10.62 | 10.73 | 10.56 | 10.7 | +0.38% | 66,665 | 71,030,866 |
| 2025-02-11 | 10.76 | 10.78 | 10.54 | 10.66 | -1.3% | 61,969 | 65,931,262 |
| 2025-02-10 | 10.75 | 10.8 | 10.61 | 10.8 | +0.19% | 96,668 | 103,517,859 |
| 2025-02-07 | 10.52 | 10.89 | 10.52 | 10.78 | +1.89% | 148,836 | 160,293,292 |
| 2025-02-06 | 10.15 | 10.58 | 10.11 | 10.58 | +3.83% | 89,288 | 92,963,155 |
| 2025-02-05 | 10.28 | 10.29 | 10.06 | 10.19 | +0.59% | 61,469 | 62,519,066 |
| 2025-01-27 | 10.5 | 10.6 | 10.11 | 10.13 | -3.34% | 63,679 | 65,705,151 |
| 2025-01-24 | 10.22 | 10.55 | 10.22 | 10.48 | +1.45% | 79,219 | 82,676,648 |
| 2025-01-23 | 10.59 | 10.66 | 10.31 | 10.33 | -1.81% | 92,939 | 97,678,256 |
| 2025-01-22 | 10.45 | 10.71 | 10.44 | 10.52 | -0.57% | 72,696 | 76,450,235 |
| 2025-01-21 | 10.65 | 10.73 | 10.41 | 10.58 | -0.94% | 90,279 | 95,197,158 |
| 2025-01-20 | 10.71 | 10.79 | 10.57 | 10.68 | -0.09% | 127,670 | 136,520,439 |
| 2025-01-17 | 10.75 | 10.85 | 10.54 | 10.69 | -3.87% | 177,920 | 189,887,890 |
| 2025-01-16 | 10.59 | 11.44 | 10.5 | 11.12 | +2.77% | 313,895 | 343,569,688 |
| 2025-01-15 | 9.84 | 10.82 | 9.7 | 10.82 | +9.96% | 117,261 | 122,139,725 |
| 2025-01-14 | 9.53 | 9.84 | 9.5 | 9.84 | +3.69% | 76,410 | 74,100,382 |
| 2025-01-13 | 9.4 | 9.55 | 9.27 | 9.49 | +0.21% | 43,407 | 40,903,206 |
| 2025-01-10 | 9.86 | 9.91 | 9.47 | 9.47 | -4.15% | 54,895 | 53,036,463 |
| 2025-01-09 | 9.68 | 9.94 | 9.67 | 9.88 | +0.82% | 48,974 | 48,343,686 |
| 2025-01-08 | 9.71 | 9.81 | 9.49 | 9.8 | +0.31% | 63,607 | 61,648,723 |
| 2025-01-07 | 9.71 | 9.77 | 9.56 | 9.77 | +0.93% | 47,029 | 45,476,684 |
| 2025-01-06 | 9.63 | 9.84 | 9.43 | 9.68 | +0.41% | 54,572 | 52,605,847 |
| 2025-01-03 | 10 | 10.06 | 9.63 | 9.64 | -3.31% | 62,928 | 61,787,618 |
| 2025-01-02 | 10.18 | 10.27 | 9.89 | 9.97 | -2.06% | 73,055 | 73,606,467 |
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：