股票概览
10.33
-1.62%
-0.17
10.4
开盘价
10.43
最高价
10.04
最低价
77,292
成交量
数据更新至: 2025-03-25
技术指标
11.29
MA5 (5日均线)
11.76
MA10 (10日均线)
12.05
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 | 10.4 | 10.43 | 10.04 | 10.33 | -1.62% | 77,292 | 78,770,283 |
| 2025-03-24 | 11.13 | 11.21 | 10.49 | 10.5 | -9.87% | 151,889 | 162,378,169 |
| 2025-03-21 | 11.95 | 11.96 | 11.6 | 11.65 | -2.59% | 48,749 | 57,100,365 |
| 2025-03-20 | 11.99 | 12.09 | 11.88 | 11.96 | -0.33% | 40,394 | 48,422,349 |
| 2025-03-19 | 12.21 | 12.21 | 11.96 | 12 | -1.8% | 51,281 | 61,839,999 |
| 2025-03-18 | 12.43 | 12.43 | 12.17 | 12.22 | -1.69% | 60,471 | 74,071,756 |
| 2025-03-17 | 12.35 | 12.67 | 12.35 | 12.43 | +1.39% | 95,848 | 119,880,263 |
| 2025-03-14 | 12.03 | 12.27 | 11.9 | 12.26 | +2% | 63,650 | 77,099,556 |
| 2025-03-13 | 12.24 | 12.24 | 11.85 | 12.02 | -1.88% | 54,916 | 65,883,726 |
| 2025-03-12 | 12.31 | 12.35 | 12.17 | 12.25 | +0.16% | 50,222 | 61,486,916 |
| 2025-03-11 | 12.15 | 12.25 | 11.96 | 12.23 | +0.66% | 48,417 | 58,634,649 |
| 2025-03-10 | 12.25 | 12.25 | 12.06 | 12.15 | -0.74% | 49,154 | 59,655,045 |
| 2025-03-07 | 12.54 | 12.61 | 12.17 | 12.24 | -3.24% | 86,632 | 106,966,780 |
| 2025-03-06 | 12.25 | 12.76 | 12.18 | 12.65 | +3.86% | 110,615 | 138,683,653 |
| 2025-03-05 | 12.25 | 12.3 | 11.88 | 12.18 | -0.81% | 69,633 | 83,859,082 |
| 2025-03-04 | 12.12 | 12.3 | 11.92 | 12.28 | +0.82% | 60,933 | 74,074,887 |
| 2025-03-03 | 12.3 | 12.45 | 12.06 | 12.18 | +0.83% | 70,195 | 85,954,527 |
| 2025-02-28 | 12.51 | 12.61 | 12.05 | 12.08 | -3.82% | 78,714 | 96,886,805 |
| 2025-02-27 | 12.82 | 13.15 | 12.35 | 12.56 | -2.03% | 98,934 | 125,385,664 |
| 2025-02-26 | 13.36 | 13.48 | 12.72 | 12.82 | -2.88% | 123,843 | 159,198,427 |
| 2025-02-25 | 12.8 | 13.48 | 12.8 | 13.2 | +3.29% | 175,625 | 232,086,429 |
| 2025-02-24 | 12.05 | 12.94 | 12.05 | 12.78 | -4.56% | 152,866 | 192,167,648 |
| 2025-02-21 | 13.12 | 13.42 | 12.75 | 13.39 | +2.06% | 107,097 | 140,586,570 |
| 2025-02-20 | 13.15 | 13.28 | 12.94 | 13.12 | -0.83% | 70,310 | 91,963,589 |
| 2025-02-19 | 13.23 | 13.39 | 13.02 | 13.23 | +0.61% | 79,310 | 104,546,175 |
| 2025-02-18 | 13.77 | 13.8 | 13 | 13.15 | -4.5% | 109,073 | 145,144,533 |
| 2025-02-17 | 13.74 | 13.94 | 13.55 | 13.77 | +0.81% | 107,696 | 148,199,356 |
| 2025-02-14 | 13.57 | 13.83 | 13.24 | 13.66 | +0.66% | 117,495 | 159,563,595 |
| 2025-02-13 | 14.01 | 14.12 | 13.54 | 13.57 | -3.07% | 141,273 | 193,597,087 |
| 2025-02-12 | 13.67 | 14.18 | 13.45 | 14 | +2.19% | 183,710 | 256,068,396 |
| 2025-02-11 | 14.25 | 14.59 | 13.67 | 13.7 | -1.93% | 270,322 | 379,106,750 |
| 2025-02-10 | 12.95 | 13.97 | 12.6 | 13.97 | +10% | 194,050 | 259,610,794 |
| 2025-02-07 | 11.88 | 13.07 | 11.8 | 12.7 | +6.9% | 220,911 | 277,873,724 |
| 2025-02-06 | 11.62 | 12.17 | 11.56 | 11.88 | +3.76% | 217,442 | 257,024,218 |
| 2025-02-05 | 10.65 | 11.45 | 10.62 | 11.45 | +9.99% | 100,505 | 112,119,188 |
| 2025-01-27 | 10.58 | 10.77 | 10.35 | 10.41 | -1.14% | 69,210 | 72,925,019 |
| 2025-01-24 | 10.5 | 10.68 | 10.35 | 10.53 | -0.66% | 86,430 | 90,632,445 |
| 2025-01-23 | 10.83 | 11.29 | 10.58 | 10.6 | -1.85% | 123,122 | 134,778,076 |
| 2025-01-22 | 11.09 | 11.2 | 10.7 | 10.8 | -5.68% | 143,338 | 155,645,548 |
| 2025-01-21 | 11.25 | 11.82 | 11.25 | 11.45 | -4.34% | 209,233 | 238,461,195 |
| 2025-01-20 | 11.97 | 11.97 | 11.97 | 11.97 | -10% | 44,590 | 53,374,230 |
| 2025-01-17 | 13.48 | 13.54 | 13.19 | 13.3 | -2.13% | 69,347 | 92,345,381 |
| 2025-01-16 | 13.56 | 13.84 | 13.36 | 13.59 | +1.27% | 95,929 | 130,617,430 |
| 2025-01-15 | 13.57 | 13.9 | 13.28 | 13.42 | +1.67% | 117,410 | 158,510,948 |
| 2025-01-14 | 12.53 | 13.2 | 12.53 | 13.2 | +5.85% | 78,520 | 101,668,375 |
| 2025-01-13 | 12.39 | 12.51 | 11.87 | 12.47 | -0.32% | 69,987 | 86,099,245 |
| 2025-01-10 | 13.26 | 13.36 | 12.5 | 12.51 | -5.66% | 82,023 | 105,864,325 |
| 2025-01-09 | 13.36 | 13.53 | 13.21 | 13.26 | -1.04% | 82,884 | 110,927,265 |
| 2025-01-08 | 13.03 | 13.48 | 12.89 | 13.4 | +2.21% | 99,782 | 132,231,151 |
| 2025-01-07 | 12.65 | 13.12 | 12.65 | 13.11 | +4.71% | 86,097 | 110,966,824 |
| 2025-01-06 | 12.4 | 12.93 | 12.1 | 12.52 | -2.19% | 84,810 | 106,111,266 |
| 2025-01-03 | 14.2 | 14.4 | 12.76 | 12.8 | -9.73% | 123,930 | 164,927,377 |
| 2025-01-02 | 13.73 | 14.39 | 13.33 | 14.18 | +2.46% | 119,760 | 167,987,024 |
| 2024-12-31 | 13.75 | 14.47 | 13.55 | 13.84 | +0.65% | 120,978 | 168,829,527 |
| 2024-12-30 | 14.27 | 14.49 | 13.7 | 13.75 | -5.04% | 114,387 | 158,969,528 |
| 2024-12-27 | 14.59 | 15.27 | 14.3 | 14.48 | -6.76% | 177,322 | 262,385,597 |
| 2024-12-26 | 13.17 | 16 | 13.17 | 15.53 | +6.15% | 302,881 | 437,152,305 |
| 2024-12-25 | 14.63 | 14.63 | 14.63 | 14.63 | -9.97% | 35,453 | 51,867,739 |
| 2024-12-24 | 16.25 | 16.58 | 16.25 | 16.25 | -9.97% | 63,387 | 103,125,206 |
| 2024-12-23 | 18.11 | 19.41 | 18.05 | 18.05 | -10.02% | 252,984 | 466,472,485 |
| 2024-12-20 | 19.62 | 20.59 | 19.28 | 20.06 | -2.76% | 319,186 | 638,201,850 |
| 2024-12-19 | 18.75 | 20.63 | 18.74 | 20.63 | +10.03% | 366,653 | 751,937,656 |
| 2024-12-18 | 18.37 | 19.12 | 17.18 | 18.75 | +1.08% | 143,820 | 258,315,553 |
| 2024-12-17 | 20 | 20.19 | 18.5 | 18.55 | -9.78% | 166,664 | 322,013,478 |
| 2024-12-16 | 19.88 | 20.7 | 19.4 | 20.56 | +2.54% | 237,036 | 480,549,269 |
| 2024-12-13 | 20.03 | 20.84 | 19.65 | 20.05 | +0.1% | 351,013 | 710,849,839 |
| 2024-12-12 | 18.35 | 20.03 | 18.3 | 20.03 | +9.99% | 143,055 | 283,291,718 |
| 2024-12-11 | 18.12 | 18.28 | 18.05 | 18.21 | +0.17% | 41,488 | 75,367,205 |
| 2024-12-10 | 18.66 | 18.75 | 18.13 | 18.18 | -0.27% | 62,955 | 115,683,274 |
| 2024-12-09 | 18.4 | 18.49 | 17.92 | 18.23 | -1.41% | 56,127 | 102,092,280 |
| 2024-12-06 | 18.45 | 18.77 | 18.35 | 18.49 | +0.98% | 62,894 | 116,657,479 |
| 2024-12-05 | 18.18 | 18.46 | 18.1 | 18.31 | +0.11% | 58,114 | 106,394,515 |
| 2024-12-04 | 19.01 | 19.02 | 18.2 | 18.29 | -4.44% | 103,977 | 192,753,170 |
| 2024-12-03 | 18.32 | 19.26 | 18.14 | 19.14 | +4.25% | 158,312 | 299,454,432 |
| 2024-12-02 | 18.21 | 18.36 | 17.93 | 18.36 | +1.16% | 76,032 | 138,433,960 |
| 2024-11-29 | 18 | 18.33 | 17.86 | 18.15 | +1.45% | 84,649 | 153,189,671 |
| 2024-11-28 | 17.73 | 18.15 | 17.73 | 17.89 | +0.28% | 62,589 | 112,429,961 |
| 2024-11-27 | 17.42 | 17.88 | 16.9 | 17.84 | +1.54% | 60,113 | 104,360,409 |
| 2024-11-26 | 17.79 | 18.24 | 17.48 | 17.57 | -1.24% | 61,517 | 109,508,820 |
| 2024-11-25 | 17.56 | 18 | 16.88 | 17.79 | +3.55% | 72,894 | 127,504,617 |
| 2024-11-22 | 17.86 | 18.1 | 17.16 | 17.18 | -5.4% | 70,492 | 124,498,246 |
| 2024-11-21 | 18.03 | 18.69 | 17.76 | 18.16 | +1% | 81,907 | 148,650,206 |
| 2024-11-20 | 17.32 | 18.17 | 17.2 | 17.98 | +3.87% | 80,267 | 143,461,314 |
| 2024-11-19 | 16.89 | 17.31 | 16.72 | 17.31 | +2.49% | 68,796 | 117,260,766 |
| 2024-11-18 | 17.65 | 17.87 | 16.63 | 16.89 | -5.54% | 84,953 | 144,692,435 |
| 2024-11-15 | 18.79 | 19.1 | 17.83 | 17.88 | -4.84% | 76,733 | 141,352,029 |
| 2024-11-14 | 19.39 | 19.58 | 18.78 | 18.79 | -3.99% | 70,301 | 134,559,054 |
| 2024-11-13 | 19.41 | 19.58 | 18.74 | 19.57 | -0.56% | 99,760 | 190,974,664 |
| 2024-11-12 | 20.41 | 20.43 | 19.39 | 19.68 | -3.53% | 140,058 | 278,400,787 |
| 2024-11-11 | 19.6 | 20.59 | 19.6 | 20.4 | +5.59% | 193,036 | 390,426,103 |
| 2024-11-08 | 19.35 | 19.85 | 19.3 | 19.32 | +0.84% | 119,454 | 233,086,334 |
| 2024-11-07 | 19.21 | 19.25 | 18.7 | 19.16 | -1.74% | 117,696 | 223,101,806 |
| 2024-11-06 | 19.35 | 20.16 | 19.1 | 19.5 | +0.21% | 138,782 | 271,582,297 |
| 2024-11-05 | 18.65 | 19.88 | 18.5 | 19.46 | +4.4% | 163,229 | 311,942,323 |
| 2024-11-04 | 17.58 | 19.3 | 17.58 | 18.64 | -4.56% | 150,563 | 275,649,592 |
| 2024-11-01 | 21 | 21.2 | 19.53 | 19.53 | -10% | 182,819 | 368,077,424 |
| 2024-10-31 | 20.82 | 22.65 | 20.35 | 21.7 | +5.39% | 287,765 | 623,947,241 |
| 2024-10-30 | 20.9 | 20.9 | 20.29 | 20.59 | -2.88% | 158,564 | 325,470,380 |
| 2024-10-29 | 21.87 | 22.15 | 21.17 | 21.2 | -4.5% | 189,907 | 409,162,047 |
| 2024-10-28 | 20.86 | 22.94 | 20.86 | 22.2 | +2.59% | 252,194 | 547,575,710 |
| 2024-10-25 | 22.13 | 22.14 | 21.31 | 21.64 | -3.13% | 182,084 | 395,007,974 |
| 2024-10-24 | 21.47 | 22.88 | 20.44 | 22.34 | +3.09% | 244,176 | 527,367,888 |
| 2024-10-23 | 22.21 | 23 | 21.28 | 21.67 | -5.29% | 249,601 | 547,877,359 |
| 2024-10-22 | 23.42 | 24.81 | 22.01 | 22.88 | -2.31% | 391,487 | 921,578,041 |
| 2024-10-21 | 20.67 | 24.11 | 20.51 | 23.42 | +6.6% | 446,829 | 1,018,752,247 |
| 2024-10-18 | 21.17 | 21.97 | 20.81 | 21.97 | +10.02% | 527,048 | 1,132,252,874 |
| 2024-10-17 | 19.96 | 19.97 | 19.08 | 19.97 | +10.03% | 190,708 | 379,039,104 |
| 2024-10-16 | 17.63 | 19.24 | 17.5 | 18.15 | -1.79% | 289,608 | 529,248,155 |
| 2024-10-15 | 18.26 | 20 | 17.5 | 18.48 | +1.2% | 439,927 | 832,415,776 |
| 2024-10-14 | 17.12 | 18.26 | 16.02 | 18.26 | +10% | 414,361 | 728,278,752 |
| 2024-10-11 | 14.81 | 16.6 | 14.79 | 16.6 | +10.01% | 210,938 | 337,903,316 |
| 2024-10-10 | 15.6 | 16 | 14.59 | 15.09 | -6.56% | 185,099 | 280,710,296 |
| 2024-10-09 | 17.9 | 17.98 | 16.14 | 16.15 | -9.93% | 282,739 | 482,778,911 |
| 2024-10-08 | 17.93 | 17.93 | 16.79 | 17.93 | +10% | 359,440 | 634,826,090 |
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：