股票概览
10.54
-0.85%
-0.09
10.6
开盘价
10.7
最高价
10.35
最低价
70,424
成交量
数据更新至: 2025-03-25
技术指标
11.11
MA5 (5日均线)
11.07
MA10 (10日均线)
10.92
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 | 10.6 | 10.7 | 10.35 | 10.54 | -0.85% | 70,424 | 74,102,195 |
| 2025-03-24 | 11.31 | 11.38 | 10.35 | 10.63 | -5.51% | 184,233 | 198,303,165 |
| 2025-03-21 | 11.6 | 11.75 | 11.24 | 11.25 | -3.27% | 186,405 | 212,273,644 |
| 2025-03-20 | 11.5 | 12.45 | 11.5 | 11.63 | +1.31% | 332,324 | 388,368,679 |
| 2025-03-19 | 11.8 | 11.8 | 11.42 | 11.48 | -3.61% | 386,535 | 448,189,246 |
| 2025-03-18 | 10.93 | 11.91 | 10.93 | 11.91 | +9.97% | 125,183 | 147,790,555 |
| 2025-03-17 | 10.89 | 10.92 | 10.73 | 10.83 | +0.28% | 59,314 | 64,189,935 |
| 2025-03-14 | 10.7 | 10.81 | 10.43 | 10.8 | +1.98% | 76,552 | 81,566,615 |
| 2025-03-13 | 10.99 | 11.02 | 10.48 | 10.59 | -3.9% | 99,280 | 105,735,311 |
| 2025-03-12 | 10.9 | 11.15 | 10.86 | 11.02 | +1.75% | 109,454 | 120,936,970 |
| 2025-03-11 | 10.83 | 10.9 | 10.67 | 10.83 | -0.64% | 55,851 | 60,163,889 |
| 2025-03-10 | 10.89 | 10.98 | 10.75 | 10.9 | 0% | 63,304 | 68,624,171 |
| 2025-03-07 | 10.95 | 11.08 | 10.82 | 10.9 | -1.27% | 92,981 | 101,778,755 |
| 2025-03-06 | 10.8 | 11.08 | 10.79 | 11.04 | +2.13% | 129,305 | 141,977,828 |
| 2025-03-05 | 10.67 | 11.06 | 10.6 | 10.81 | +1.5% | 113,797 | 122,398,083 |
| 2025-03-04 | 10.38 | 10.66 | 10.33 | 10.65 | +2.21% | 80,779 | 85,165,775 |
| 2025-03-03 | 10.33 | 10.58 | 10.31 | 10.42 | +0.68% | 78,674 | 82,360,110 |
| 2025-02-28 | 10.7 | 10.83 | 10.31 | 10.35 | -4.08% | 120,754 | 126,780,862 |
| 2025-02-27 | 11.09 | 11.2 | 10.57 | 10.79 | -2.71% | 173,215 | 188,776,989 |
| 2025-02-26 | 11.06 | 11.15 | 10.91 | 11.09 | +0.45% | 125,189 | 138,346,679 |
| 2025-02-25 | 10.9 | 11.22 | 10.83 | 11.04 | +0.09% | 130,747 | 144,525,209 |
| 2025-02-24 | 11.18 | 11.28 | 10.98 | 11.03 | -1.43% | 137,775 | 152,742,584 |
| 2025-02-21 | 11.25 | 11.41 | 11.01 | 11.19 | +0.72% | 185,916 | 208,157,914 |
| 2025-02-20 | 11.25 | 11.27 | 11 | 11.11 | -0.98% | 172,310 | 191,403,780 |
| 2025-02-19 | 10.88 | 11.45 | 10.88 | 11.22 | -0.27% | 297,021 | 332,853,929 |
| 2025-02-18 | 11.65 | 12.09 | 11.24 | 11.25 | -4.42% | 326,035 | 379,835,778 |
| 2025-02-17 | 11.65 | 11.99 | 11.58 | 11.77 | +1.03% | 317,144 | 372,242,971 |
| 2025-02-14 | 11.69 | 12.1 | 11.3 | 11.65 | -1.69% | 381,272 | 446,108,243 |
| 2025-02-13 | 12.5 | 12.5 | 11.68 | 11.85 | -7.13% | 604,243 | 724,299,228 |
| 2025-02-12 | 11.28 | 12.76 | 11.28 | 12.76 | +10% | 720,729 | 891,918,876 |
| 2025-02-11 | 12 | 12.75 | 11.32 | 11.6 | -5.69% | 637,813 | 757,556,168 |
| 2025-02-10 | 11.94 | 12.3 | 11.42 | 12.3 | +10.02% | 702,075 | 838,167,283 |
| 2025-02-07 | 11.18 | 11.18 | 11.18 | 11.18 | +10.04% | 30,266 | 33,837,388 |
| 2025-02-06 | 9.25 | 10.16 | 9.2 | 10.16 | +9.96% | 96,819 | 93,240,712 |
| 2025-02-05 | 9.17 | 9.25 | 9.06 | 9.24 | +2.1% | 80,338 | 73,828,485 |
| 2025-01-27 | 9.41 | 9.48 | 9.05 | 9.05 | -3.42% | 87,243 | 80,346,634 |
| 2025-01-24 | 9.23 | 9.37 | 9.16 | 9.37 | +1.08% | 99,486 | 92,346,979 |
| 2025-01-23 | 9.27 | 9.45 | 9.22 | 9.27 | +1.64% | 123,297 | 115,093,447 |
| 2025-01-22 | 9.26 | 9.36 | 9.09 | 9.12 | -1.72% | 87,416 | 80,460,407 |
| 2025-01-21 | 9.25 | 9.33 | 9.06 | 9.28 | +0.54% | 89,546 | 82,460,697 |
| 2025-01-20 | 9.09 | 9.29 | 8.98 | 9.23 | +2.56% | 127,053 | 116,609,272 |
| 2025-01-17 | 9.08 | 9.1 | 8.92 | 9 | -0.88% | 77,549 | 69,876,439 |
| 2025-01-16 | 9.11 | 9.26 | 8.99 | 9.08 | +0.11% | 103,157 | 93,965,722 |
| 2025-01-15 | 9.25 | 9.3 | 9.03 | 9.07 | -1.63% | 106,449 | 96,895,794 |
| 2025-01-14 | 8.7 | 9.22 | 8.7 | 9.22 | +5.98% | 149,397 | 135,242,753 |
| 2025-01-13 | 8.66 | 8.74 | 8.31 | 8.7 | -0.8% | 119,370 | 102,283,659 |
| 2025-01-10 | 9.18 | 9.57 | 8.77 | 8.77 | -5.6% | 188,179 | 173,105,409 |
| 2025-01-09 | 9.28 | 9.59 | 9.16 | 9.29 | +0.43% | 164,079 | 153,117,338 |
| 2025-01-08 | 9.33 | 9.33 | 8.9 | 9.25 | -2.84% | 218,175 | 199,146,992 |
| 2025-01-07 | 9.22 | 9.68 | 9.01 | 9.52 | -3.45% | 265,263 | 247,528,586 |
| 2025-01-06 | 11.1 | 11.38 | 9.86 | 9.86 | -10.04% | 198,899 | 201,516,019 |
| 2025-01-03 | 11.03 | 11.6 | 10.87 | 10.96 | -5.68% | 348,817 | 387,944,897 |
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：