股票概览
10.78
0%
0
10.85
开盘价
10.87
最高价
10.61
最低价
22,542
成交量
数据更新至: 2025-03-25
技术指标
10.92
MA5 (5日均线)
11.08
MA10 (10日均线)
11.21
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 | 10.85 | 10.87 | 10.61 | 10.78 | 0% | 22,542 | 24,213,259 |
| 2025-03-24 | 11.14 | 11.19 | 10.53 | 10.78 | -1.91% | 62,364 | 67,451,049 |
| 2025-03-21 | 11.04 | 11.17 | 10.93 | 10.99 | -0.81% | 30,206 | 33,300,967 |
| 2025-03-20 | 10.93 | 11.25 | 10.93 | 11.08 | +0.91% | 28,205 | 31,355,790 |
| 2025-03-19 | 11.13 | 11.13 | 10.9 | 10.98 | -0.9% | 39,590 | 43,446,232 |
| 2025-03-18 | 11.36 | 11.5 | 11 | 11.08 | -3.06% | 62,693 | 69,921,392 |
| 2025-03-17 | 11.23 | 11.6 | 11.11 | 11.43 | +1.78% | 53,500 | 60,749,018 |
| 2025-03-14 | 11.19 | 11.44 | 10.98 | 11.23 | +0.45% | 35,808 | 40,045,123 |
| 2025-03-13 | 11.22 | 11.33 | 10.96 | 11.18 | -0.36% | 35,361 | 39,339,134 |
| 2025-03-12 | 11.1 | 11.49 | 11.1 | 11.22 | +1.26% | 52,547 | 59,230,861 |
| 2025-03-11 | 10.93 | 11.24 | 10.87 | 11.08 | +0.27% | 40,511 | 44,766,202 |
| 2025-03-10 | 11.2 | 11.22 | 10.93 | 11.05 | -1.6% | 52,778 | 58,133,851 |
| 2025-03-07 | 11.25 | 11.32 | 11.12 | 11.23 | -0.44% | 46,097 | 51,730,162 |
| 2025-03-06 | 11.15 | 11.34 | 11.02 | 11.28 | +1.35% | 57,263 | 64,024,886 |
| 2025-03-05 | 11.38 | 11.5 | 10.96 | 11.13 | -2.28% | 64,537 | 72,140,378 |
| 2025-03-04 | 11.4 | 11.72 | 11.36 | 11.39 | -1.47% | 46,237 | 53,240,121 |
| 2025-03-03 | 11.49 | 11.79 | 11.38 | 11.56 | +1.49% | 52,971 | 61,446,986 |
| 2025-02-28 | 11.78 | 11.9 | 11.35 | 11.39 | -3.56% | 90,349 | 104,420,524 |
| 2025-02-27 | 11.62 | 11.93 | 11.39 | 11.81 | +1.72% | 78,792 | 91,887,230 |
| 2025-02-26 | 10.98 | 11.88 | 10.94 | 11.61 | +6.22% | 92,655 | 106,257,827 |
| 2025-02-25 | 10.76 | 11.19 | 10.76 | 10.93 | +1.02% | 56,925 | 62,608,926 |
| 2025-02-24 | 10.9 | 11.29 | 10.56 | 10.82 | +0.84% | 72,139 | 78,593,155 |
| 2025-02-21 | 10.48 | 10.84 | 10.48 | 10.73 | +1.32% | 65,911 | 70,655,250 |
| 2025-02-20 | 10.13 | 10.76 | 10.05 | 10.59 | +4.85% | 93,586 | 98,394,658 |
| 2025-02-19 | 10.04 | 10.19 | 9.91 | 10.1 | -2.23% | 40,975 | 41,346,558 |
| 2025-02-18 | 10.3 | 10.45 | 10.22 | 10.33 | +0.39% | 56,605 | 58,382,376 |
| 2025-02-17 | 10.26 | 10.35 | 10.21 | 10.29 | +0.78% | 32,590 | 33,517,581 |
| 2025-02-14 | 10.11 | 10.32 | 10.11 | 10.21 | +0.2% | 19,960 | 20,406,783 |
| 2025-02-13 | 10.21 | 10.26 | 10.13 | 10.19 | -0.2% | 22,688 | 23,148,057 |
| 2025-02-12 | 10.23 | 10.28 | 10.18 | 10.21 | 0% | 19,527 | 19,960,770 |
| 2025-02-11 | 10.25 | 10.3 | 10.17 | 10.21 | -0.39% | 17,242 | 17,639,850 |
| 2025-02-10 | 10.2 | 10.27 | 10.12 | 10.25 | +0.49% | 29,858 | 30,399,510 |
| 2025-02-07 | 10 | 10.25 | 9.95 | 10.2 | +2.31% | 44,170 | 44,860,738 |
| 2025-02-06 | 9.8 | 9.98 | 9.8 | 9.97 | +1.73% | 21,261 | 21,081,703 |
| 2025-02-05 | 10.01 | 10.07 | 9.78 | 9.8 | -1.41% | 29,392 | 29,012,244 |
| 2025-01-27 | 9.93 | 10.17 | 9.85 | 9.94 | +0.51% | 25,818 | 25,900,153 |
| 2025-01-24 | 9.81 | 9.93 | 9.78 | 9.89 | 0% | 13,671 | 13,481,224 |
| 2025-01-23 | 10 | 10.22 | 9.87 | 9.89 | +0.2% | 27,646 | 27,751,181 |
| 2025-01-22 | 9.9 | 10.01 | 9.86 | 9.87 | -0.8% | 12,186 | 12,061,115 |
| 2025-01-21 | 10.05 | 10.08 | 9.91 | 9.95 | -0.8% | 12,043 | 12,010,103 |
| 2025-01-20 | 9.93 | 10.1 | 9.92 | 10.03 | +0.8% | 19,298 | 19,349,489 |
| 2025-01-17 | 9.75 | 10.06 | 9.72 | 9.95 | +1.32% | 26,598 | 26,379,600 |
| 2025-01-16 | 9.68 | 9.86 | 9.62 | 9.82 | +1.66% | 21,865 | 21,293,154 |
| 2025-01-15 | 9.75 | 9.75 | 9.63 | 9.66 | -0.92% | 12,817 | 12,403,906 |
| 2025-01-14 | 9.33 | 9.87 | 9.33 | 9.75 | +4.61% | 27,684 | 26,668,189 |
| 2025-01-13 | 9.23 | 9.39 | 9.14 | 9.32 | -0.53% | 13,489 | 12,543,685 |
| 2025-01-10 | 9.72 | 9.76 | 9.36 | 9.37 | -3.6% | 20,899 | 19,999,866 |
| 2025-01-09 | 9.63 | 9.86 | 9.59 | 9.72 | +0.31% | 20,752 | 20,153,052 |
| 2025-01-08 | 9.8 | 9.82 | 9.42 | 9.69 | -1.62% | 22,620 | 21,795,988 |
| 2025-01-07 | 9.83 | 9.94 | 9.68 | 9.85 | +0.41% | 17,370 | 17,012,852 |
| 2025-01-06 | 9.67 | 9.85 | 9.32 | 9.81 | +1.66% | 25,162 | 24,424,199 |
| 2025-01-03 | 9.73 | 10 | 9.58 | 9.65 | -0.82% | 37,175 | 36,373,116 |
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：