股票概览
10.56
-1.22%
-0.13
10.65
开盘价
10.67
最高价
10.39
最低价
65,054
成交量
数据更新至: 2025-03-25
技术指标
11.01
MA5 (5日均线)
11.32
MA10 (10日均线)
11.15
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 | 10.67 | 10.39 | 10.56 | -1.22% | 65,054 | 68,388,288 |
| 2025-03-24 | 10.88 | 10.95 | 10.37 | 10.69 | -1.75% | 136,068 | 145,308,576 |
| 2025-03-21 | 11.3 | 11.35 | 10.88 | 10.88 | -4.73% | 190,090 | 209,829,137 |
| 2025-03-20 | 11.51 | 11.89 | 11.35 | 11.42 | -0.87% | 183,044 | 213,799,961 |
| 2025-03-19 | 11.65 | 11.78 | 11.41 | 11.52 | -1.12% | 144,906 | 167,005,027 |
| 2025-03-18 | 11.93 | 11.97 | 11.57 | 11.65 | -1.6% | 180,650 | 211,956,228 |
| 2025-03-17 | 11.71 | 12.26 | 11.7 | 11.84 | +2.51% | 292,759 | 352,059,279 |
| 2025-03-14 | 11.41 | 11.65 | 11 | 11.55 | +0.35% | 233,953 | 265,058,511 |
| 2025-03-13 | 11.61 | 11.9 | 11.3 | 11.51 | -0.69% | 248,293 | 287,273,549 |
| 2025-03-12 | 11.32 | 12.02 | 11.26 | 11.59 | +2.75% | 318,495 | 373,038,854 |
| 2025-03-11 | 11.2 | 11.32 | 11.05 | 11.28 | -1.57% | 171,064 | 191,204,696 |
| 2025-03-10 | 11.06 | 11.88 | 10.91 | 11.46 | +4.47% | 291,506 | 334,748,240 |
| 2025-03-07 | 11.21 | 11.33 | 10.84 | 10.97 | -2.49% | 159,945 | 177,179,658 |
| 2025-03-06 | 10.7 | 11.55 | 10.68 | 11.25 | +6.13% | 264,851 | 295,679,705 |
| 2025-03-05 | 10.58 | 10.7 | 10.34 | 10.6 | -0.09% | 116,711 | 122,793,528 |
| 2025-03-04 | 10.32 | 10.63 | 10.32 | 10.61 | +1.53% | 102,263 | 107,473,123 |
| 2025-03-03 | 10.52 | 10.72 | 10.23 | 10.45 | +0.29% | 132,103 | 138,700,421 |
| 2025-02-28 | 11.18 | 11.23 | 10.38 | 10.42 | -7.62% | 202,880 | 217,373,823 |
| 2025-02-27 | 11.53 | 11.6 | 11.02 | 11.28 | -2.25% | 187,427 | 211,353,662 |
| 2025-02-26 | 11.7 | 11.78 | 11.41 | 11.54 | -0.35% | 187,313 | 216,192,699 |
| 2025-02-25 | 11.29 | 11.79 | 11.16 | 11.58 | +1.14% | 223,324 | 257,916,076 |
| 2025-02-24 | 11.51 | 11.54 | 11.2 | 11.45 | -0.52% | 163,467 | 185,538,221 |
| 2025-02-21 | 11.3 | 11.56 | 11.1 | 11.51 | +2.13% | 201,262 | 228,839,733 |
| 2025-02-20 | 11.23 | 11.48 | 11.09 | 11.27 | +0.45% | 151,003 | 170,071,569 |
| 2025-02-19 | 10.96 | 11.3 | 10.87 | 11.22 | +2.65% | 137,131 | 153,060,593 |
| 2025-02-18 | 11.65 | 11.7 | 10.88 | 10.93 | -6.26% | 235,234 | 264,451,952 |
| 2025-02-17 | 11.77 | 11.93 | 11.53 | 11.66 | +0.26% | 206,486 | 242,162,955 |
| 2025-02-14 | 11.54 | 11.79 | 11.33 | 11.63 | +0.26% | 209,972 | 243,265,057 |
| 2025-02-13 | 12 | 12 | 11.51 | 11.6 | -2.44% | 199,613 | 233,124,081 |
| 2025-02-12 | 11.59 | 11.95 | 11.53 | 11.89 | +2.06% | 230,847 | 272,857,245 |
| 2025-02-11 | 11.71 | 11.98 | 11.43 | 11.65 | 0% | 291,867 | 340,134,956 |
| 2025-02-10 | 11.5 | 11.68 | 11.21 | 11.65 | +4.95% | 297,297 | 341,868,182 |
| 2025-02-07 | 10.7 | 11.44 | 10.65 | 11.1 | +3.64% | 270,931 | 299,351,719 |
| 2025-02-06 | 10.2 | 10.85 | 10.08 | 10.71 | +4.49% | 183,222 | 193,220,091 |
| 2025-02-05 | 9.98 | 10.42 | 9.95 | 10.25 | +4.91% | 171,187 | 174,846,330 |
| 2025-01-27 | 10.16 | 10.28 | 9.75 | 9.77 | -3.84% | 126,794 | 125,782,621 |
| 2025-01-24 | 9.73 | 10.2 | 9.73 | 10.16 | +4.74% | 162,406 | 163,124,780 |
| 2025-01-23 | 9.91 | 10.18 | 9.7 | 9.7 | -0.51% | 110,757 | 110,403,170 |
| 2025-01-22 | 9.8 | 9.89 | 9.71 | 9.75 | -1.22% | 74,288 | 72,764,447 |
| 2025-01-21 | 9.95 | 10.03 | 9.75 | 9.87 | +0.3% | 77,484 | 76,399,957 |
| 2025-01-20 | 10 | 10.03 | 9.71 | 9.84 | +0.1% | 74,892 | 74,026,347 |
| 2025-01-17 | 9.88 | 9.97 | 9.72 | 9.83 | -1.01% | 91,919 | 90,470,834 |
| 2025-01-16 | 9.84 | 10.18 | 9.77 | 9.93 | +2.16% | 137,762 | 137,412,949 |
| 2025-01-15 | 9.8 | 9.9 | 9.67 | 9.72 | -1.32% | 101,720 | 99,251,507 |
| 2025-01-14 | 9.34 | 9.86 | 9.32 | 9.85 | +6.14% | 135,756 | 131,265,229 |
| 2025-01-13 | 9.01 | 9.32 | 8.77 | 9.28 | +1.42% | 106,428 | 96,942,798 |
| 2025-01-10 | 9.51 | 9.8 | 9.15 | 9.15 | -4.49% | 123,449 | 116,592,234 |
| 2025-01-09 | 9.5 | 9.74 | 9.46 | 9.58 | +0.31% | 99,926 | 96,516,658 |
| 2025-01-08 | 9.59 | 9.68 | 9.16 | 9.55 | -0.93% | 128,568 | 121,548,576 |
| 2025-01-07 | 9.32 | 9.64 | 9.26 | 9.64 | +3.21% | 105,085 | 99,362,051 |
| 2025-01-06 | 9.55 | 9.77 | 9.22 | 9.34 | -2.91% | 129,822 | 122,912,449 |
| 2025-01-03 | 10.26 | 10.37 | 9.55 | 9.62 | -6.33% | 144,365 | 142,836,343 |
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：