股票概览
10.21
+0.59%
+0.06
10.13
开盘价
10.25
最高价
10.1
最低价
152,188
成交量
数据更新至: 2025-03-25
技术指标
10.33
MA5 (5日均线)
10.49
MA10 (10日均线)
10.60
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 | 10.13 | 10.25 | 10.1 | 10.21 | +0.59% | 152,188 | 155,010,806 |
| 2025-03-24 | 10.37 | 10.37 | 10.05 | 10.15 | -2.12% | 269,859 | 274,669,074 |
| 2025-03-21 | 10.43 | 10.52 | 10.32 | 10.37 | -0.67% | 252,389 | 262,548,782 |
| 2025-03-20 | 10.55 | 10.6 | 10.42 | 10.44 | -0.57% | 218,875 | 230,046,084 |
| 2025-03-19 | 10.59 | 10.64 | 10.44 | 10.5 | -0.66% | 294,667 | 310,093,190 |
| 2025-03-18 | 10.73 | 10.75 | 10.55 | 10.57 | -1.31% | 413,979 | 440,095,354 |
| 2025-03-17 | 10.79 | 10.91 | 10.64 | 10.71 | +0.09% | 328,041 | 352,098,675 |
| 2025-03-14 | 10.54 | 10.73 | 10.46 | 10.7 | +1.61% | 268,106 | 285,541,727 |
| 2025-03-13 | 10.71 | 10.76 | 10.46 | 10.53 | -1.59% | 241,493 | 255,034,336 |
| 2025-03-12 | 10.86 | 10.91 | 10.68 | 10.7 | -1.38% | 247,483 | 266,129,184 |
| 2025-03-11 | 10.66 | 10.85 | 10.49 | 10.85 | +0.93% | 294,437 | 314,591,690 |
| 2025-03-10 | 10.5 | 10.97 | 10.48 | 10.75 | +2.48% | 390,775 | 419,107,584 |
| 2025-03-07 | 10.61 | 10.65 | 10.43 | 10.49 | -1.32% | 280,897 | 295,188,983 |
| 2025-03-06 | 10.58 | 10.7 | 10.37 | 10.63 | +1.14% | 358,079 | 377,497,136 |
| 2025-03-05 | 10.8 | 10.81 | 10.36 | 10.51 | -2.23% | 390,970 | 411,307,346 |
| 2025-03-04 | 10.9 | 10.95 | 10.68 | 10.75 | -1.38% | 400,357 | 431,012,353 |
| 2025-03-03 | 11.03 | 11.36 | 10.81 | 10.9 | -1.09% | 633,617 | 701,605,754 |
| 2025-02-28 | 10.7 | 11.2 | 10.7 | 11.02 | +3.67% | 989,417 | 1,089,650,314 |
| 2025-02-27 | 10.67 | 10.75 | 10.46 | 10.63 | -0.37% | 374,189 | 394,644,197 |
| 2025-02-26 | 10.39 | 10.71 | 10.34 | 10.67 | +3.29% | 522,282 | 549,142,943 |
| 2025-02-25 | 10.19 | 10.45 | 10.14 | 10.33 | +0.49% | 385,542 | 398,798,073 |
| 2025-02-24 | 10.35 | 10.4 | 10.19 | 10.28 | -0.58% | 317,978 | 327,215,980 |
| 2025-02-21 | 10.37 | 10.42 | 10.12 | 10.34 | -0.39% | 365,397 | 375,621,402 |
| 2025-02-20 | 10.41 | 10.45 | 10.25 | 10.38 | -0.29% | 197,069 | 204,262,413 |
| 2025-02-19 | 10.27 | 10.48 | 10.24 | 10.41 | +1.36% | 276,998 | 287,373,792 |
| 2025-02-18 | 10.6 | 10.7 | 10.25 | 10.27 | -1.91% | 396,494 | 415,577,140 |
| 2025-02-17 | 10.39 | 10.55 | 10.3 | 10.47 | +1.16% | 294,572 | 306,981,939 |
| 2025-02-14 | 10.4 | 10.57 | 10.29 | 10.35 | -0.77% | 275,915 | 287,001,469 |
| 2025-02-13 | 10.49 | 10.61 | 10.41 | 10.43 | -0.19% | 317,162 | 333,790,257 |
| 2025-02-12 | 10.29 | 10.46 | 10.19 | 10.45 | +2.15% | 405,457 | 418,592,608 |
| 2025-02-11 | 10.69 | 10.69 | 10.22 | 10.23 | -5.63% | 599,341 | 620,322,718 |
| 2025-02-10 | 11 | 11 | 10.62 | 10.84 | -1.09% | 493,597 | 530,588,079 |
| 2025-02-07 | 10.89 | 11.22 | 10.86 | 10.96 | +0.74% | 523,233 | 577,393,056 |
| 2025-02-06 | 10.78 | 10.96 | 10.58 | 10.88 | +0.93% | 279,789 | 303,111,608 |
| 2025-02-05 | 11.19 | 11.25 | 10.66 | 10.78 | -3.66% | 406,435 | 442,434,600 |
| 2025-01-27 | 11.15 | 11.34 | 11.11 | 11.19 | +0.72% | 210,362 | 235,794,084 |
| 2025-01-24 | 11.08 | 11.22 | 11 | 11.11 | -0.27% | 199,836 | 222,172,165 |
| 2025-01-23 | 10.99 | 11.25 | 10.92 | 11.14 | +2.11% | 236,298 | 262,364,235 |
| 2025-01-22 | 11.2 | 11.21 | 10.83 | 10.91 | -2.59% | 259,448 | 284,573,157 |
| 2025-01-21 | 11.47 | 11.57 | 11.06 | 11.2 | -2.18% | 283,977 | 318,302,773 |
| 2025-01-20 | 11.37 | 11.99 | 11.37 | 11.45 | +1.33% | 335,623 | 391,704,908 |
| 2025-01-17 | 11.33 | 11.43 | 11.19 | 11.3 | -0.62% | 175,080 | 197,564,142 |
| 2025-01-16 | 11.26 | 11.52 | 11.18 | 11.37 | +0.89% | 235,989 | 267,430,023 |
| 2025-01-15 | 11.46 | 11.55 | 11.16 | 11.27 | -2.09% | 282,347 | 319,113,934 |
| 2025-01-14 | 11.44 | 11.55 | 11.28 | 11.51 | +1.14% | 253,505 | 290,268,256 |
| 2025-01-13 | 11.1 | 11.4 | 11 | 11.38 | +1.88% | 234,868 | 264,644,295 |
| 2025-01-10 | 11.78 | 11.87 | 11.14 | 11.17 | -6.06% | 343,275 | 389,821,931 |
| 2025-01-09 | 12.15 | 12.76 | 11.78 | 11.89 | -0.92% | 314,773 | 380,715,237 |
| 2025-01-08 | 11.93 | 12.15 | 11.73 | 12 | +0.84% | 201,537 | 241,113,211 |
| 2025-01-07 | 11.8 | 11.97 | 11.75 | 11.9 | +0.68% | 144,692 | 171,891,575 |
| 2025-01-06 | 11.89 | 12.18 | 11.65 | 11.82 | -0.76% | 195,052 | 231,800,838 |
| 2025-01-03 | 12.33 | 12.5 | 11.9 | 11.91 | -3.01% | 234,864 | 284,171,763 |
| 2025-01-02 | 12.56 | 12.65 | 12.21 | 12.28 | -2.23% | 272,981 | 337,206,269 |
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：