股票概览
10.29
+0.59%
+0.06
10.19
开盘价
10.29
最高价
10.12
最低价
15,205
成交量
数据更新至: 2025-03-25
技术指标
10.32
MA5 (5日均线)
10.29
MA10 (10日均线)
10.13
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 | 10.19 | 10.29 | 10.12 | 10.29 | +0.59% | 15,205 | 15,510,766 |
| 2025-03-24 | 10.4 | 10.4 | 10.08 | 10.23 | -0.87% | 24,076 | 24,601,228 |
| 2025-03-21 | 10.41 | 10.45 | 10.25 | 10.32 | -0.48% | 20,273 | 20,947,970 |
| 2025-03-20 | 10.41 | 10.46 | 10.32 | 10.37 | -0.38% | 19,617 | 20,346,637 |
| 2025-03-19 | 10.38 | 10.47 | 10.34 | 10.41 | +0.19% | 21,527 | 22,391,878 |
| 2025-03-18 | 10.38 | 10.44 | 10.32 | 10.39 | +0.1% | 17,819 | 18,475,588 |
| 2025-03-17 | 10.3 | 10.4 | 10.26 | 10.38 | +0.97% | 23,139 | 23,927,141 |
| 2025-03-14 | 10.17 | 10.31 | 10.14 | 10.28 | +0.78% | 25,596 | 26,186,197 |
| 2025-03-13 | 10.07 | 10.2 | 9.97 | 10.2 | +1.29% | 29,616 | 29,905,369 |
| 2025-03-12 | 10 | 10.07 | 9.95 | 10.07 | +0.7% | 15,972 | 16,009,078 |
| 2025-03-11 | 10.11 | 10.11 | 9.93 | 10 | -0.89% | 12,674 | 12,653,457 |
| 2025-03-10 | 9.99 | 10.13 | 9.93 | 10.09 | +1.51% | 18,423 | 18,546,202 |
| 2025-03-07 | 9.92 | 10.02 | 9.92 | 9.94 | -0.5% | 13,228 | 13,185,053 |
| 2025-03-06 | 9.95 | 10.1 | 9.92 | 9.99 | 0% | 15,147 | 15,134,931 |
| 2025-03-05 | 10.06 | 10.1 | 9.88 | 9.99 | -0.5% | 13,615 | 13,542,381 |
| 2025-03-04 | 9.98 | 10.04 | 9.85 | 10.04 | +1.01% | 18,452 | 18,400,444 |
| 2025-03-03 | 9.8 | 10 | 9.78 | 9.94 | +1.43% | 22,446 | 22,270,974 |
| 2025-02-28 | 9.93 | 10.03 | 9.78 | 9.8 | -1.31% | 27,150 | 26,923,571 |
| 2025-02-27 | 9.93 | 9.97 | 9.8 | 9.93 | 0% | 16,065 | 15,887,108 |
| 2025-02-26 | 9.87 | 10 | 9.87 | 9.93 | +0.71% | 12,002 | 11,932,861 |
| 2025-02-25 | 9.88 | 9.95 | 9.86 | 9.86 | -0.7% | 13,292 | 13,154,420 |
| 2025-02-24 | 9.94 | 10 | 9.88 | 9.93 | +0.2% | 19,501 | 19,396,186 |
| 2025-02-21 | 9.99 | 10.07 | 9.86 | 9.91 | -1.29% | 20,018 | 19,858,651 |
| 2025-02-20 | 9.99 | 10.07 | 9.95 | 10.04 | +0.6% | 20,482 | 20,539,334 |
| 2025-02-19 | 9.92 | 10 | 9.9 | 9.98 | +0.2% | 13,747 | 13,682,206 |
| 2025-02-18 | 10.02 | 10.06 | 9.9 | 9.96 | -0.6% | 22,747 | 22,687,286 |
| 2025-02-17 | 9.85 | 10.07 | 9.77 | 10.02 | +2.14% | 23,594 | 23,508,823 |
| 2025-02-14 | 9.88 | 9.95 | 9.75 | 9.81 | -0.71% | 19,022 | 18,723,220 |
| 2025-02-13 | 9.97 | 10.07 | 9.88 | 9.88 | -0.9% | 22,766 | 22,658,705 |
| 2025-02-12 | 9.97 | 10.07 | 9.9 | 9.97 | -0.8% | 21,789 | 21,713,929 |
| 2025-02-11 | 10.04 | 10.09 | 9.94 | 10.05 | +0.2% | 19,888 | 19,926,731 |
| 2025-02-10 | 10.07 | 10.1 | 9.98 | 10.03 | 0% | 20,196 | 20,258,126 |
| 2025-02-07 | 10.03 | 10.17 | 9.95 | 10.03 | 0% | 22,141 | 22,322,104 |
| 2025-02-06 | 9.97 | 10.03 | 9.87 | 10.03 | +1.11% | 15,765 | 15,688,757 |
| 2025-02-05 | 10.1 | 10.2 | 9.82 | 9.92 | -1.78% | 23,711 | 23,618,838 |
| 2025-01-27 | 9.91 | 10.22 | 9.91 | 10.1 | +1.92% | 23,017 | 23,282,904 |
| 2025-01-24 | 10.03 | 10.03 | 9.81 | 9.91 | -0.7% | 18,619 | 18,444,836 |
| 2025-01-23 | 9.97 | 10.16 | 9.93 | 9.98 | +0.6% | 19,383 | 19,427,306 |
| 2025-01-22 | 10.15 | 10.15 | 9.89 | 9.92 | -1.2% | 13,292 | 13,240,288 |
| 2025-01-21 | 10.12 | 10.33 | 9.95 | 10.04 | -0.79% | 14,759 | 14,817,198 |
| 2025-01-20 | 9.92 | 10.18 | 9.83 | 10.12 | +2.02% | 19,190 | 19,267,918 |
| 2025-01-17 | 9.92 | 9.95 | 9.82 | 9.92 | 0% | 13,011 | 12,853,446 |
| 2025-01-16 | 9.86 | 10.04 | 9.8 | 9.92 | +0.51% | 17,334 | 17,161,474 |
| 2025-01-15 | 9.83 | 10.01 | 9.73 | 9.87 | +0.51% | 21,226 | 21,025,043 |
| 2025-01-14 | 9.36 | 9.83 | 9.36 | 9.82 | +4.91% | 27,080 | 26,120,569 |
| 2025-01-13 | 9.36 | 9.43 | 9.13 | 9.36 | 0% | 17,021 | 15,862,313 |
| 2025-01-10 | 9.53 | 9.6 | 9.31 | 9.36 | -1.47% | 25,578 | 24,088,605 |
| 2025-01-09 | 9.46 | 9.6 | 9.43 | 9.5 | -0.52% | 19,226 | 18,289,186 |
| 2025-01-08 | 9.57 | 9.63 | 9.29 | 9.55 | -0.73% | 22,415 | 21,275,264 |
| 2025-01-07 | 9.59 | 9.7 | 9.4 | 9.62 | +0.63% | 20,692 | 19,805,348 |
| 2025-01-06 | 9.54 | 9.72 | 9.13 | 9.56 | 0% | 27,674 | 26,216,772 |
| 2025-01-03 | 9.98 | 10.06 | 9.54 | 9.56 | -4.3% | 39,320 | 38,443,357 |
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：