股票概览
11.01
+4.86%
+0.51
10.49
开盘价
11.02
最高价
10.41
最低价
98,610
成交量
数据更新至: 2025-03-25
技术指标
10.80
MA5 (5日均线)
10.51
MA10 (10日均线)
10.48
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 | 10.49 | 11.02 | 10.41 | 11.01 | +4.86% | 98,610 | 106,865,718 |
| 2025-03-24 | 10.83 | 11.08 | 10.35 | 10.5 | -3.58% | 107,378 | 114,121,413 |
| 2025-03-21 | 10.9 | 10.98 | 10.58 | 10.89 | +0.09% | 103,032 | 110,863,813 |
| 2025-03-20 | 10.68 | 11.15 | 10.57 | 10.88 | +1.59% | 141,450 | 154,212,485 |
| 2025-03-19 | 10.3 | 11.56 | 10.25 | 10.71 | +3.98% | 269,284 | 294,448,836 |
| 2025-03-18 | 10.31 | 10.34 | 10.2 | 10.3 | +0.68% | 55,149 | 56,599,318 |
| 2025-03-17 | 10.26 | 10.35 | 10.11 | 10.23 | -0.2% | 50,095 | 51,203,591 |
| 2025-03-14 | 10 | 10.32 | 9.86 | 10.25 | +2.6% | 80,968 | 82,184,978 |
| 2025-03-13 | 10.35 | 10.35 | 9.88 | 9.99 | -3.1% | 87,509 | 87,491,119 |
| 2025-03-12 | 10.42 | 10.44 | 10.26 | 10.31 | -0.96% | 53,660 | 55,378,900 |
| 2025-03-11 | 10.35 | 10.47 | 10.26 | 10.41 | -0.67% | 49,792 | 51,531,305 |
| 2025-03-10 | 10.6 | 10.83 | 10.42 | 10.48 | +1.26% | 75,397 | 79,956,560 |
| 2025-03-07 | 10.57 | 10.67 | 10.3 | 10.35 | -2.91% | 67,363 | 70,196,093 |
| 2025-03-06 | 10.53 | 10.74 | 10.4 | 10.66 | +2.7% | 79,496 | 84,418,390 |
| 2025-03-05 | 10.61 | 10.61 | 10.25 | 10.38 | -2.17% | 51,828 | 53,738,574 |
| 2025-03-04 | 10.41 | 10.62 | 10.3 | 10.61 | +2.31% | 56,521 | 59,387,401 |
| 2025-03-03 | 10.22 | 10.68 | 10.16 | 10.37 | +1.47% | 71,262 | 74,481,220 |
| 2025-02-28 | 10.59 | 10.75 | 10.17 | 10.22 | -3.77% | 104,493 | 108,833,240 |
| 2025-02-27 | 10.54 | 11.09 | 10.4 | 10.62 | +2.41% | 183,599 | 197,868,549 |
| 2025-02-26 | 10.46 | 10.48 | 10.26 | 10.37 | -0.38% | 85,332 | 88,186,310 |
| 2025-02-25 | 10.45 | 10.58 | 10.36 | 10.41 | -1.61% | 71,968 | 75,016,795 |
| 2025-02-24 | 10.92 | 10.92 | 10.43 | 10.58 | -2.76% | 122,097 | 129,024,092 |
| 2025-02-21 | 11.2 | 11.22 | 10.85 | 10.88 | -1.09% | 106,083 | 115,672,656 |
| 2025-02-20 | 10.86 | 11.24 | 10.85 | 11 | +0.92% | 72,350 | 79,794,224 |
| 2025-02-19 | 10.78 | 10.97 | 10.73 | 10.9 | +1.02% | 57,364 | 62,344,070 |
| 2025-02-18 | 11.18 | 11.35 | 10.73 | 10.79 | -4.43% | 129,003 | 141,798,503 |
| 2025-02-17 | 11.46 | 11.52 | 11.08 | 11.29 | -0.7% | 116,548 | 131,203,636 |
| 2025-02-14 | 10.53 | 11.52 | 10.53 | 11.37 | +7.47% | 266,862 | 299,835,757 |
| 2025-02-13 | 10.9 | 10.94 | 10.56 | 10.58 | -2.76% | 65,005 | 69,469,663 |
| 2025-02-12 | 10.79 | 10.98 | 10.71 | 10.88 | +0.83% | 78,489 | 85,236,917 |
| 2025-02-11 | 10.7 | 10.87 | 10.57 | 10.79 | +0.84% | 95,854 | 103,022,859 |
| 2025-02-10 | 10.21 | 10.99 | 10.19 | 10.7 | +5.52% | 154,012 | 163,861,030 |
| 2025-02-07 | 9.79 | 10.25 | 9.76 | 10.14 | +3.58% | 70,929 | 71,074,382 |
| 2025-02-06 | 9.83 | 9.83 | 9.65 | 9.79 | +0.1% | 40,927 | 39,810,759 |
| 2025-02-05 | 9.93 | 9.96 | 9.73 | 9.78 | -0.31% | 30,915 | 30,332,690 |
| 2025-01-27 | 9.58 | 10.08 | 9.53 | 9.81 | +3.26% | 64,400 | 63,389,093 |
| 2025-01-24 | 9.4 | 9.56 | 9.25 | 9.5 | +1.71% | 32,166 | 30,342,553 |
| 2025-01-23 | 9.42 | 9.57 | 9.34 | 9.34 | -0.43% | 42,930 | 40,649,553 |
| 2025-01-22 | 9.34 | 9.43 | 9.1 | 9.38 | +0.32% | 40,742 | 37,771,575 |
| 2025-01-21 | 9.51 | 9.52 | 9.26 | 9.35 | -0.85% | 30,900 | 28,832,369 |
| 2025-01-20 | 9.55 | 9.66 | 9.42 | 9.43 | -0.95% | 31,823 | 30,350,465 |
| 2025-01-17 | 9.36 | 9.56 | 9.22 | 9.52 | +1.38% | 35,214 | 33,104,765 |
| 2025-01-16 | 9.52 | 9.64 | 9.28 | 9.39 | -1.26% | 39,715 | 37,423,965 |
| 2025-01-15 | 9.65 | 9.68 | 9.48 | 9.51 | -1.35% | 27,459 | 26,247,513 |
| 2025-01-14 | 9.29 | 9.65 | 9.27 | 9.64 | +3.77% | 37,731 | 35,818,645 |
| 2025-01-13 | 9.16 | 9.32 | 9.03 | 9.29 | +1.53% | 26,311 | 24,287,042 |
| 2025-01-10 | 9.33 | 9.4 | 9.14 | 9.15 | -1.61% | 27,770 | 25,813,400 |
| 2025-01-09 | 9.19 | 9.43 | 9.17 | 9.3 | +0.43% | 32,859 | 30,559,853 |
| 2025-01-08 | 9.3 | 9.35 | 8.94 | 9.26 | -0.11% | 37,515 | 34,426,482 |
| 2025-01-07 | 8.97 | 9.34 | 8.89 | 9.27 | +3.34% | 47,045 | 42,859,277 |
| 2025-01-06 | 9.21 | 9.31 | 8.88 | 8.97 | -2.61% | 55,680 | 50,437,324 |
| 2025-01-03 | 9.52 | 9.67 | 9.1 | 9.21 | -3.96% | 107,307 | 99,798,250 |
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：