股票概览
10.3
-1.81%
-0.19
10.42
开盘价
10.47
最高价
10.15
最低价
77,656
成交量
数据更新至: 2025-03-25
技术指标
10.89
MA5 (5日均线)
11.33
MA10 (10日均线)
11.52
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 | 10.42 | 10.47 | 10.15 | 10.3 | -1.81% | 77,656 | 80,049,940 |
| 2025-03-24 | 10.85 | 10.96 | 10.1 | 10.49 | -3.94% | 209,887 | 219,398,091 |
| 2025-03-21 | 11.19 | 11.24 | 10.88 | 10.92 | -3.36% | 151,375 | 166,899,458 |
| 2025-03-20 | 11.38 | 11.5 | 11.19 | 11.3 | -1.22% | 129,027 | 146,389,224 |
| 2025-03-19 | 11.68 | 11.71 | 11.36 | 11.44 | -1.89% | 155,433 | 177,928,448 |
| 2025-03-18 | 11.71 | 11.9 | 11.6 | 11.66 | +0.43% | 185,337 | 217,519,918 |
| 2025-03-17 | 11.9 | 11.95 | 11.59 | 11.61 | -1.69% | 161,430 | 188,925,663 |
| 2025-03-14 | 11.69 | 11.84 | 11.39 | 11.81 | +0.51% | 220,988 | 257,710,173 |
| 2025-03-13 | 12.2 | 12.29 | 11.53 | 11.75 | -2% | 252,965 | 299,675,841 |
| 2025-03-12 | 11.72 | 12.16 | 11.66 | 11.99 | +2.92% | 315,104 | 377,430,269 |
| 2025-03-11 | 11.55 | 11.81 | 11.41 | 11.65 | -0.26% | 180,420 | 209,203,662 |
| 2025-03-10 | 11.57 | 11.79 | 11.53 | 11.68 | +0.52% | 132,588 | 154,322,080 |
| 2025-03-07 | 12.05 | 12.05 | 11.51 | 11.62 | -4.52% | 294,295 | 346,289,467 |
| 2025-03-06 | 11.94 | 12.34 | 11.91 | 12.17 | +0.83% | 385,097 | 466,156,202 |
| 2025-03-05 | 11.41 | 12.44 | 11.41 | 12.07 | +4.77% | 381,982 | 454,510,704 |
| 2025-03-04 | 11.03 | 11.55 | 10.81 | 11.52 | +2.67% | 204,090 | 231,494,255 |
| 2025-03-03 | 11.24 | 11.37 | 10.93 | 11.22 | +0.27% | 209,994 | 234,613,670 |
| 2025-02-28 | 11.61 | 11.88 | 11.11 | 11.19 | -5.17% | 275,383 | 315,437,075 |
| 2025-02-27 | 12.16 | 12.45 | 11.6 | 11.8 | -3.99% | 329,392 | 392,967,421 |
| 2025-02-26 | 12.12 | 12.48 | 12.08 | 12.29 | +0.9% | 343,008 | 420,297,829 |
| 2025-02-25 | 11.8 | 12.85 | 11.7 | 12.18 | +1.42% | 434,740 | 534,087,243 |
| 2025-02-24 | 12.36 | 12.38 | 11.9 | 12.01 | -3.84% | 362,429 | 436,054,920 |
| 2025-02-21 | 12 | 12.65 | 11.8 | 12.49 | +3.48% | 565,077 | 693,871,015 |
| 2025-02-20 | 12.1 | 12.18 | 11.76 | 12.07 | +0.67% | 420,094 | 500,503,743 |
| 2025-02-19 | 11.5 | 12.1 | 11.41 | 11.99 | +0.76% | 580,348 | 685,520,086 |
| 2025-02-18 | 12.49 | 12.55 | 11.9 | 11.9 | -9.98% | 526,810 | 635,240,971 |
| 2025-02-17 | 14.07 | 14.2 | 13.22 | 13.22 | -10.01% | 950,016 | 1,267,665,717 |
| 2025-02-14 | 13 | 14.69 | 12.9 | 14.69 | +10.04% | 1,088,285 | 1,532,819,643 |
| 2025-02-13 | 13.2 | 14.23 | 12.9 | 13.35 | -0.74% | 795,709 | 1,077,824,005 |
| 2025-02-12 | 13.8 | 14.19 | 13.09 | 13.45 | -3.03% | 1,035,250 | 1,408,531,535 |
| 2025-02-11 | 12.87 | 13.87 | 12.74 | 13.87 | +9.99% | 1,154,287 | 1,561,611,484 |
| 2025-02-10 | 12.61 | 12.61 | 12.13 | 12.61 | +10.03% | 391,881 | 491,851,841 |
| 2025-02-07 | 10.52 | 11.46 | 10.43 | 11.46 | +9.98% | 345,396 | 378,134,065 |
| 2025-02-06 | 10.19 | 10.49 | 9.93 | 10.42 | +1.26% | 470,196 | 482,310,967 |
| 2025-02-05 | 9.75 | 10.29 | 9.58 | 10.29 | +3.11% | 469,737 | 468,481,132 |
| 2025-01-27 | 10.66 | 10.75 | 9.98 | 9.98 | -10.01% | 481,797 | 487,979,674 |
| 2025-01-24 | 11.1 | 11.94 | 10.51 | 11.09 | 0% | 953,589 | 1,071,226,765 |
| 2025-01-23 | 10.78 | 11.7 | 10.74 | 11.09 | +4.23% | 1,155,690 | 1,306,695,383 |
| 2025-01-22 | 9.66 | 10.64 | 9.62 | 10.64 | +10.03% | 615,679 | 637,021,305 |
| 2025-01-21 | 9.6 | 9.85 | 9.6 | 9.67 | +2.33% | 452,068 | 438,195,181 |
| 2025-01-20 | 9.54 | 9.66 | 9.37 | 9.45 | +0.53% | 281,233 | 267,747,701 |
| 2025-01-17 | 9.38 | 9.71 | 9.31 | 9.4 | -2.08% | 297,967 | 281,649,152 |
| 2025-01-16 | 9.5 | 9.82 | 9.44 | 9.6 | +1.27% | 416,716 | 399,594,785 |
| 2025-01-15 | 9.26 | 9.69 | 9.23 | 9.48 | +1.17% | 452,403 | 426,293,137 |
| 2025-01-14 | 8.89 | 9.39 | 8.73 | 9.37 | +8.57% | 390,269 | 356,322,971 |
| 2025-01-13 | 8.88 | 9 | 8.45 | 8.63 | -4.32% | 340,230 | 294,894,311 |
| 2025-01-10 | 9.63 | 9.78 | 9 | 9.02 | -8.61% | 573,297 | 537,104,599 |
| 2025-01-09 | 9.43 | 10.19 | 9.38 | 9.87 | +3.24% | 704,979 | 692,595,454 |
| 2025-01-08 | 9.25 | 9.61 | 9.06 | 9.56 | +1.7% | 574,468 | 539,699,061 |
| 2025-01-07 | 8.96 | 9.42 | 8.86 | 9.4 | +4.33% | 552,322 | 505,289,000 |
| 2025-01-06 | 8.8 | 9.68 | 8.42 | 9.01 | +2.39% | 563,222 | 510,478,170 |
| 2025-01-03 | 9.67 | 9.68 | 8.75 | 8.8 | -6.68% | 454,304 | 412,890,781 |
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：