股票概览
10.81
+1.89%
+0.2
10.65
开盘价
10.81
最高价
10.61
最低价
36,482
成交量
数据更新至: 2025-03-25
技术指标
10.74
MA5 (5日均线)
10.55
MA10 (10日均线)
10.34
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 | 10.65 | 10.81 | 10.61 | 10.81 | +1.89% | 36,482 | 39,121,653 |
| 2025-03-24 | 10.68 | 11.05 | 10.49 | 10.61 | -1.39% | 59,759 | 64,176,323 |
| 2025-03-21 | 10.76 | 10.86 | 10.63 | 10.76 | 0% | 40,757 | 43,715,645 |
| 2025-03-20 | 10.71 | 10.83 | 10.67 | 10.76 | +0.09% | 31,389 | 33,728,758 |
| 2025-03-19 | 10.63 | 10.87 | 10.57 | 10.75 | +0.56% | 55,849 | 59,822,923 |
| 2025-03-18 | 10.47 | 10.73 | 10.43 | 10.69 | +2.1% | 62,474 | 66,343,755 |
| 2025-03-17 | 10.39 | 10.53 | 10.39 | 10.47 | +1.16% | 51,569 | 53,964,949 |
| 2025-03-14 | 10.1 | 10.35 | 10.09 | 10.35 | +2.07% | 57,125 | 58,620,356 |
| 2025-03-13 | 10.18 | 10.22 | 9.96 | 10.14 | -0.39% | 31,142 | 31,347,873 |
| 2025-03-12 | 10.09 | 10.19 | 10.04 | 10.18 | +0.79% | 24,429 | 24,742,241 |
| 2025-03-11 | 10.1 | 10.1 | 9.96 | 10.1 | -0.49% | 22,708 | 22,784,976 |
| 2025-03-10 | 10.08 | 10.17 | 10.07 | 10.15 | +0.3% | 20,302 | 20,547,326 |
| 2025-03-07 | 10.2 | 10.21 | 10.07 | 10.12 | -0.39% | 24,636 | 24,989,760 |
| 2025-03-06 | 10.1 | 10.2 | 10.06 | 10.16 | +0.69% | 28,865 | 29,299,732 |
| 2025-03-05 | 10.13 | 10.19 | 9.99 | 10.09 | -0.98% | 30,223 | 30,382,015 |
| 2025-03-04 | 10.13 | 10.21 | 10.07 | 10.19 | +0.59% | 36,159 | 36,745,059 |
| 2025-03-03 | 10.23 | 10.35 | 10.08 | 10.13 | -0.88% | 69,773 | 71,159,597 |
| 2025-02-28 | 10.12 | 10.29 | 10.05 | 10.22 | +0.79% | 55,509 | 56,669,909 |
| 2025-02-27 | 10 | 10.22 | 9.96 | 10.14 | +1.6% | 37,618 | 38,047,478 |
| 2025-02-26 | 9.95 | 10.06 | 9.92 | 9.98 | +0.2% | 17,262 | 17,259,952 |
| 2025-02-25 | 10.01 | 10.02 | 9.91 | 9.96 | -0.6% | 23,923 | 23,861,740 |
| 2025-02-24 | 9.89 | 10.07 | 9.84 | 10.02 | +0.8% | 28,288 | 28,259,904 |
| 2025-02-21 | 10.09 | 10.09 | 9.87 | 9.94 | -1.09% | 24,959 | 24,802,182 |
| 2025-02-20 | 10.03 | 10.1 | 9.96 | 10.05 | +0.3% | 17,976 | 18,085,847 |
| 2025-02-19 | 9.97 | 10.02 | 9.93 | 10.02 | +1.01% | 16,404 | 16,364,913 |
| 2025-02-18 | 10.1 | 10.15 | 9.9 | 9.92 | -1.59% | 29,252 | 29,294,668 |
| 2025-02-17 | 10.04 | 10.2 | 10 | 10.08 | -0.2% | 27,533 | 27,819,901 |
| 2025-02-14 | 10.19 | 10.33 | 10.02 | 10.1 | -0.88% | 46,899 | 47,732,367 |
| 2025-02-13 | 9.96 | 10.33 | 9.96 | 10.19 | +2.31% | 58,752 | 59,840,633 |
| 2025-02-12 | 10.05 | 10.06 | 9.88 | 9.96 | -0.7% | 22,824 | 22,716,041 |
| 2025-02-11 | 9.95 | 10.03 | 9.87 | 10.03 | +1.11% | 28,643 | 28,518,087 |
| 2025-02-10 | 9.93 | 9.95 | 9.84 | 9.92 | +0.4% | 22,807 | 22,589,214 |
| 2025-02-07 | 9.84 | 9.93 | 9.77 | 9.88 | +0.51% | 26,430 | 26,086,382 |
| 2025-02-06 | 9.75 | 9.83 | 9.63 | 9.83 | +0.82% | 22,252 | 21,684,049 |
| 2025-02-05 | 9.92 | 10.03 | 9.72 | 9.75 | -2.4% | 33,055 | 32,463,404 |
| 2025-01-27 | 9.91 | 10.02 | 9.9 | 9.99 | +0.91% | 27,078 | 26,990,368 |
| 2025-01-24 | 9.81 | 9.94 | 9.79 | 9.9 | +0.3% | 19,356 | 19,077,973 |
| 2025-01-23 | 9.8 | 9.97 | 9.78 | 9.87 | +1.13% | 29,098 | 28,840,065 |
| 2025-01-22 | 9.85 | 9.86 | 9.7 | 9.76 | -0.61% | 17,767 | 17,367,562 |
| 2025-01-21 | 9.89 | 9.92 | 9.77 | 9.82 | -0.3% | 17,327 | 17,014,259 |
| 2025-01-20 | 9.67 | 9.92 | 9.67 | 9.85 | +1.76% | 29,528 | 29,056,449 |
| 2025-01-17 | 9.61 | 9.72 | 9.55 | 9.68 | +0.41% | 17,813 | 17,181,918 |
| 2025-01-16 | 9.75 | 9.83 | 9.56 | 9.64 | -1.53% | 35,452 | 34,339,305 |
| 2025-01-15 | 9.62 | 9.88 | 8.66 | 9.79 | +1.98% | 43,298 | 41,994,039 |
| 2025-01-14 | 9.36 | 9.6 | 9.34 | 9.6 | +2.56% | 26,369 | 25,098,806 |
| 2025-01-13 | 9.29 | 9.36 | 9.11 | 9.36 | +0.32% | 18,133 | 16,800,573 |
| 2025-01-10 | 9.52 | 9.56 | 9.33 | 9.33 | -2.1% | 22,385 | 21,152,006 |
| 2025-01-09 | 9.62 | 9.66 | 9.5 | 9.53 | -1.65% | 18,913 | 18,079,793 |
| 2025-01-08 | 9.62 | 9.72 | 9.38 | 9.69 | +0.73% | 25,504 | 24,465,392 |
| 2025-01-07 | 9.64 | 9.75 | 9.5 | 9.62 | +0.1% | 26,056 | 25,061,897 |
| 2025-01-06 | 9.57 | 9.7 | 9.32 | 9.61 | +0.52% | 23,833 | 22,765,362 |
| 2025-01-03 | 9.71 | 9.86 | 9.54 | 9.56 | -2.35% | 33,641 | 32,626,119 |
| 2025-01-02 | 9.76 | 9.99 | 9.69 | 9.79 | -0.2% | 37,079 | 36,616,580 |
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：