股票概览
10.05
+0.6%
+0.06
10.04
开盘价
10.08
最高价
9.86
最低价
19,456
成交量
数据更新至: 2025-03-25
技术指标
10.33
MA5 (5日均线)
10.37
MA10 (10日均线)
10.35
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 | 10.04 | 10.08 | 9.86 | 10.05 | +0.6% | 19,456 | 19,404,585 |
| 2025-03-24 | 10.41 | 10.5 | 9.87 | 9.99 | -4.31% | 45,890 | 46,529,899 |
| 2025-03-21 | 10.6 | 10.64 | 10.41 | 10.44 | -1.14% | 33,531 | 35,211,861 |
| 2025-03-20 | 10.58 | 10.69 | 10.46 | 10.56 | -0.66% | 36,806 | 38,933,538 |
| 2025-03-19 | 10.55 | 10.7 | 10.48 | 10.63 | +0.28% | 46,872 | 49,694,958 |
| 2025-03-18 | 10.49 | 10.6 | 10.43 | 10.6 | +1.05% | 36,421 | 38,305,826 |
| 2025-03-17 | 10.42 | 10.5 | 10.35 | 10.49 | +0.77% | 29,661 | 30,947,807 |
| 2025-03-14 | 10.23 | 10.43 | 10.15 | 10.41 | +1.76% | 38,033 | 39,312,287 |
| 2025-03-13 | 10.38 | 10.38 | 10.09 | 10.23 | -1.06% | 27,013 | 27,511,610 |
| 2025-03-12 | 10.36 | 10.43 | 10.3 | 10.34 | -0.19% | 25,802 | 26,698,747 |
| 2025-03-11 | 10.37 | 10.41 | 10.2 | 10.36 | -0.38% | 26,635 | 27,427,699 |
| 2025-03-10 | 10.4 | 10.47 | 10.3 | 10.4 | +0.58% | 33,250 | 34,561,165 |
| 2025-03-07 | 10.38 | 10.48 | 10.3 | 10.34 | -0.39% | 27,979 | 29,077,395 |
| 2025-03-06 | 10.27 | 10.4 | 10.23 | 10.38 | +0.97% | 24,443 | 25,261,888 |
| 2025-03-05 | 10.31 | 10.34 | 10.11 | 10.28 | -0.39% | 23,973 | 24,412,887 |
| 2025-03-04 | 10.15 | 10.35 | 10.08 | 10.32 | +1.57% | 23,251 | 23,879,075 |
| 2025-03-03 | 10.15 | 10.27 | 10.12 | 10.16 | 0% | 28,111 | 28,669,063 |
| 2025-02-28 | 10.37 | 10.42 | 10.1 | 10.16 | -2.31% | 33,179 | 33,894,832 |
| 2025-02-27 | 10.49 | 10.54 | 10.17 | 10.4 | -0.86% | 39,306 | 40,619,084 |
| 2025-02-26 | 10.4 | 10.54 | 10.34 | 10.49 | +1.35% | 40,974 | 42,894,114 |
| 2025-02-25 | 10.42 | 10.52 | 10.3 | 10.35 | -1.24% | 49,193 | 51,232,887 |
| 2025-02-24 | 10.59 | 10.68 | 10.42 | 10.48 | -1.78% | 48,162 | 50,731,479 |
| 2025-02-21 | 10.75 | 10.78 | 10.48 | 10.67 | -0.28% | 41,965 | 44,499,178 |
| 2025-02-20 | 10.63 | 10.79 | 10.57 | 10.7 | +0.09% | 47,917 | 51,159,893 |
| 2025-02-19 | 10.59 | 10.78 | 10.48 | 10.69 | +2.1% | 45,902 | 48,904,905 |
| 2025-02-18 | 10.83 | 10.86 | 10.45 | 10.47 | -3.32% | 43,091 | 45,826,981 |
| 2025-02-17 | 10.68 | 10.85 | 10.5 | 10.83 | +1.98% | 41,761 | 44,901,382 |
| 2025-02-14 | 10.95 | 11.04 | 10.58 | 10.62 | -3.19% | 73,595 | 78,887,876 |
| 2025-02-13 | 11.1 | 11.11 | 10.92 | 10.97 | -1.44% | 36,013 | 39,641,139 |
| 2025-02-12 | 11.16 | 11.16 | 10.98 | 11.13 | -0.09% | 51,441 | 56,872,135 |
| 2025-02-11 | 11.09 | 11.25 | 11.05 | 11.14 | -0.27% | 52,486 | 58,476,621 |
| 2025-02-10 | 11.21 | 11.22 | 11.01 | 11.17 | -1.33% | 79,985 | 88,751,830 |
| 2025-02-07 | 11.2 | 11.37 | 10.86 | 11.32 | -1.14% | 143,596 | 159,928,857 |
| 2025-02-06 | 10.8 | 11.45 | 10.8 | 11.45 | +9.99% | 57,978 | 64,692,902 |
| 2025-02-05 | 10.38 | 10.58 | 10.21 | 10.41 | +0.77% | 32,769 | 33,964,950 |
| 2025-01-27 | 10.21 | 10.45 | 10.17 | 10.33 | +1.18% | 26,883 | 27,795,896 |
| 2025-01-24 | 10.3 | 10.3 | 10.05 | 10.21 | +0.89% | 30,573 | 31,014,649 |
| 2025-01-23 | 10.35 | 10.43 | 10.11 | 10.12 | -1.46% | 27,097 | 27,846,226 |
| 2025-01-22 | 10.48 | 10.6 | 10.16 | 10.27 | -3.11% | 38,686 | 39,794,438 |
| 2025-01-21 | 10.5 | 10.64 | 10.33 | 10.6 | +1.53% | 49,242 | 51,790,769 |
| 2025-01-20 | 10.1 | 10.52 | 9.9 | 10.44 | +5.56% | 55,868 | 57,809,019 |
| 2025-01-17 | 9.95 | 9.97 | 9.74 | 9.89 | +0.1% | 18,880 | 18,652,688 |
| 2025-01-16 | 9.91 | 10.13 | 9.83 | 9.88 | +0.92% | 23,327 | 23,299,264 |
| 2025-01-15 | 10 | 10.09 | 9.76 | 9.79 | -1.81% | 24,993 | 24,662,349 |
| 2025-01-14 | 9.5 | 9.97 | 9.5 | 9.97 | +4.73% | 26,739 | 26,255,849 |
| 2025-01-13 | 9.53 | 9.59 | 9.19 | 9.52 | -1.24% | 32,699 | 30,720,358 |
| 2025-01-10 | 10 | 10.29 | 9.64 | 9.64 | -3.89% | 38,124 | 37,837,832 |
| 2025-01-09 | 9.77 | 10.13 | 9.71 | 10.03 | +2.66% | 36,549 | 36,432,634 |
| 2025-01-08 | 9.65 | 9.94 | 9.5 | 9.77 | +0.31% | 42,127 | 41,210,003 |
| 2025-01-07 | 9.5 | 9.78 | 9.41 | 9.74 | +3.84% | 40,014 | 38,504,103 |
| 2025-01-06 | 9.5 | 9.55 | 9.06 | 9.38 | -1.16% | 32,555 | 30,472,526 |
| 2025-01-03 | 10.04 | 10.26 | 9.46 | 9.49 | -5.38% | 53,013 | 51,753,226 |
| 2025-01-02 | 10.01 | 10.31 | 9.92 | 10.03 | +0.4% | 37,961 | 38,453,556 |
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：