股票概览
10.71
-0.37%
-0.04
10.72
开盘价
10.97
最高价
10.5
最低价
29,567
成交量
数据更新至: 2025-03-25
技术指标
11.15
MA5 (5日均线)
10.99
MA10 (10日均线)
10.72
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 | 10.72 | 10.97 | 10.5 | 10.71 | -0.37% | 29,567 | 31,768,518 |
| 2025-03-24 | 11.25 | 11.36 | 10.46 | 10.75 | -5.37% | 57,113 | 61,835,401 |
| 2025-03-21 | 11.7 | 11.77 | 11.1 | 11.36 | -2.99% | 84,222 | 95,548,720 |
| 2025-03-20 | 11.21 | 12.01 | 11.12 | 11.71 | +4.27% | 98,833 | 115,010,202 |
| 2025-03-19 | 11.04 | 11.38 | 10.98 | 11.23 | +1.17% | 49,825 | 55,634,735 |
| 2025-03-18 | 10.8 | 11.1 | 10.8 | 11.1 | +2.02% | 38,713 | 42,481,564 |
| 2025-03-17 | 10.65 | 10.88 | 10.52 | 10.88 | +2.06% | 35,360 | 37,963,250 |
| 2025-03-14 | 10.68 | 10.69 | 10.39 | 10.66 | -0.19% | 36,767 | 38,788,114 |
| 2025-03-13 | 10.76 | 10.95 | 10.53 | 10.68 | -1.48% | 34,870 | 37,249,603 |
| 2025-03-12 | 10.64 | 10.89 | 10.64 | 10.84 | +1.59% | 41,771 | 45,070,375 |
| 2025-03-11 | 10.68 | 10.76 | 10.47 | 10.67 | -0.93% | 44,102 | 46,769,480 |
| 2025-03-10 | 10.75 | 10.83 | 10.6 | 10.77 | +0.75% | 47,588 | 51,019,011 |
| 2025-03-07 | 10.59 | 10.76 | 10.5 | 10.69 | +1.62% | 44,284 | 47,104,382 |
| 2025-03-06 | 10.56 | 10.8 | 10.48 | 10.52 | -0.38% | 68,724 | 72,917,224 |
| 2025-03-05 | 10.31 | 10.7 | 10.31 | 10.56 | +2.33% | 73,571 | 77,416,241 |
| 2025-03-04 | 10.06 | 10.45 | 10.01 | 10.32 | +1.78% | 47,927 | 49,439,221 |
| 2025-03-03 | 10 | 10.5 | 10 | 10.14 | -0.39% | 56,736 | 58,041,631 |
| 2025-02-28 | 10.53 | 11.12 | 10.16 | 10.18 | -1.64% | 75,068 | 78,557,570 |
| 2025-02-27 | 10.29 | 10.55 | 10.14 | 10.35 | +0.98% | 58,017 | 59,762,377 |
| 2025-02-26 | 10.01 | 10.32 | 10.01 | 10.25 | +2.4% | 79,164 | 80,849,286 |
| 2025-02-25 | 10.38 | 10.39 | 9.99 | 10.01 | -2.15% | 85,899 | 87,077,174 |
| 2025-02-24 | 10.2 | 10.4 | 10.09 | 10.23 | +0.59% | 78,407 | 80,116,091 |
| 2025-02-21 | 10.2 | 10.36 | 10.15 | 10.17 | -1.36% | 96,347 | 98,594,315 |
| 2025-02-20 | 10.99 | 11 | 10.12 | 10.31 | -3.37% | 148,438 | 153,028,120 |
| 2025-02-19 | 9.8 | 10.67 | 9.66 | 10.67 | +10% | 79,707 | 82,125,407 |
| 2025-02-18 | 9.81 | 9.99 | 9.69 | 9.7 | -2.02% | 26,412 | 25,973,698 |
| 2025-02-17 | 9.77 | 9.94 | 9.75 | 9.9 | +1.33% | 27,797 | 27,411,785 |
| 2025-02-14 | 9.59 | 10.05 | 9.59 | 9.77 | +1.56% | 40,458 | 39,816,949 |
| 2025-02-13 | 10 | 10.04 | 9.61 | 9.62 | -4.56% | 46,404 | 45,436,328 |
| 2025-02-12 | 9.8 | 10.28 | 9.78 | 10.08 | +3.28% | 58,816 | 59,028,865 |
| 2025-02-11 | 9.7 | 9.78 | 9.62 | 9.76 | +1.14% | 26,683 | 25,907,001 |
| 2025-02-10 | 9.6 | 9.71 | 9.5 | 9.65 | +0.1% | 24,183 | 23,202,780 |
| 2025-02-07 | 9.65 | 9.8 | 9.52 | 9.64 | -0.92% | 31,974 | 30,953,199 |
| 2025-02-06 | 9.5 | 9.73 | 9.4 | 9.73 | +2.96% | 27,377 | 26,259,855 |
| 2025-02-05 | 9.69 | 9.69 | 9.35 | 9.45 | -1.46% | 25,252 | 23,839,235 |
| 2025-01-27 | 9.55 | 9.71 | 9.45 | 9.59 | +1.59% | 34,642 | 33,316,052 |
| 2025-01-24 | 9.38 | 9.54 | 9.32 | 9.44 | -0.32% | 25,199 | 23,769,469 |
| 2025-01-23 | 9.52 | 9.55 | 9.38 | 9.47 | +1.07% | 14,687 | 13,882,402 |
| 2025-01-22 | 9.37 | 9.5 | 9.3 | 9.37 | -1.47% | 15,915 | 14,950,141 |
| 2025-01-21 | 9.34 | 9.53 | 9.18 | 9.51 | +2.37% | 35,422 | 33,284,207 |
| 2025-01-20 | 9.14 | 9.35 | 9.1 | 9.29 | +1.53% | 24,128 | 22,335,792 |
| 2025-01-17 | 8.97 | 9.22 | 8.96 | 9.15 | +1.55% | 21,002 | 19,160,882 |
| 2025-01-16 | 9.03 | 9.15 | 8.93 | 9.01 | -0.22% | 15,916 | 14,370,215 |
| 2025-01-15 | 9.07 | 9.14 | 8.96 | 9.03 | -0.33% | 16,081 | 14,541,262 |
| 2025-01-14 | 8.56 | 9.1 | 8.56 | 9.06 | +5.84% | 21,721 | 19,340,469 |
| 2025-01-13 | 8.38 | 8.66 | 8.29 | 8.56 | +0.12% | 14,041 | 11,918,350 |
| 2025-01-10 | 8.59 | 8.85 | 8.53 | 8.55 | -1.38% | 20,892 | 18,153,579 |
| 2025-01-09 | 8.54 | 8.68 | 8.44 | 8.67 | +1.17% | 17,617 | 15,187,402 |
| 2025-01-08 | 8.54 | 8.62 | 8.28 | 8.57 | +0.23% | 18,245 | 15,489,538 |
| 2025-01-07 | 8.4 | 8.56 | 8.34 | 8.55 | +2.15% | 15,775 | 13,359,579 |
| 2025-01-06 | 8.37 | 8.52 | 8.01 | 8.37 | -0.12% | 18,882 | 15,699,901 |
| 2025-01-03 | 8.73 | 8.76 | 8.3 | 8.38 | -4.23% | 21,459 | 18,368,567 |
| 2025-01-02 | 8.82 | 9.01 | 8.66 | 8.75 | -1.13% | 25,639 | 22,656,438 |
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：