股票概览
10.06
-8.38%
-0.92
10.54
开盘价
10.77
最高价
9.91
最低价
230,624
成交量
数据更新至: 2025-03-25
技术指标
10.40
MA5 (5日均线)
10.36
MA10 (10日均线)
10.42
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 | 10.54 | 10.77 | 9.91 | 10.06 | -8.38% | 230,624 | 238,633,662 |
| 2025-03-24 | 10.5 | 11.42 | 10.5 | 10.98 | +5.78% | 347,646 | 385,219,473 |
| 2025-03-21 | 10.26 | 10.63 | 10.11 | 10.38 | +1.17% | 91,077 | 94,692,987 |
| 2025-03-20 | 10.33 | 10.43 | 10.23 | 10.26 | -0.77% | 41,605 | 42,953,280 |
| 2025-03-19 | 10.45 | 10.48 | 10.25 | 10.34 | -1.8% | 55,780 | 57,586,108 |
| 2025-03-18 | 10.39 | 10.64 | 10.3 | 10.53 | +1.45% | 88,717 | 92,941,515 |
| 2025-03-17 | 10.24 | 10.65 | 10.2 | 10.38 | +1.37% | 75,861 | 79,061,100 |
| 2025-03-14 | 10.09 | 10.29 | 9.93 | 10.24 | +1.09% | 57,238 | 58,059,892 |
| 2025-03-13 | 10.36 | 10.38 | 9.95 | 10.13 | -1.84% | 60,891 | 61,702,013 |
| 2025-03-12 | 10.16 | 10.36 | 10.12 | 10.32 | +1.78% | 63,694 | 65,538,662 |
| 2025-03-11 | 10.04 | 10.15 | 9.92 | 10.14 | -0.29% | 48,428 | 48,690,523 |
| 2025-03-10 | 10.17 | 10.27 | 10.03 | 10.17 | +0.59% | 52,087 | 52,783,453 |
| 2025-03-07 | 10.41 | 10.42 | 10.04 | 10.11 | -2.88% | 101,560 | 103,706,944 |
| 2025-03-06 | 10.77 | 10.77 | 10.35 | 10.41 | -2.53% | 177,946 | 186,607,507 |
| 2025-03-05 | 10.75 | 11.01 | 10.41 | 10.68 | -1.57% | 116,459 | 124,245,102 |
| 2025-03-04 | 10.14 | 10.86 | 10.1 | 10.85 | +5.65% | 138,727 | 145,686,898 |
| 2025-03-03 | 10.47 | 10.73 | 10.2 | 10.27 | -1.63% | 83,192 | 86,433,720 |
| 2025-02-28 | 11.02 | 11.05 | 10.35 | 10.44 | -3.33% | 107,722 | 113,309,827 |
| 2025-02-27 | 10.61 | 11.15 | 10.56 | 10.8 | -0.83% | 216,014 | 234,311,872 |
| 2025-02-26 | 10.21 | 11.25 | 10.16 | 10.89 | +6.45% | 249,005 | 268,245,963 |
| 2025-02-25 | 10.15 | 10.35 | 10.12 | 10.23 | -0.78% | 53,258 | 54,378,945 |
| 2025-02-24 | 10.34 | 10.54 | 10.13 | 10.31 | -0.29% | 66,520 | 68,538,639 |
| 2025-02-21 | 10.3 | 10.4 | 10.14 | 10.34 | -0.1% | 62,071 | 63,852,224 |
| 2025-02-20 | 10.26 | 10.36 | 10.16 | 10.35 | +0.88% | 58,678 | 60,417,764 |
| 2025-02-19 | 9.95 | 10.26 | 9.95 | 10.26 | +3.22% | 50,549 | 51,212,695 |
| 2025-02-18 | 10.33 | 10.33 | 9.9 | 9.94 | -3.78% | 62,177 | 62,760,063 |
| 2025-02-17 | 10.06 | 10.42 | 10.06 | 10.33 | +2.89% | 79,641 | 81,870,981 |
| 2025-02-14 | 9.92 | 10.1 | 9.9 | 10.04 | +0.7% | 55,779 | 55,904,597 |
| 2025-02-13 | 10.1 | 10.16 | 9.92 | 9.97 | -1.58% | 57,386 | 57,481,227 |
| 2025-02-12 | 10.05 | 10.19 | 9.98 | 10.13 | +0.7% | 59,379 | 60,078,003 |
| 2025-02-11 | 10.14 | 10.17 | 9.93 | 10.06 | -1.08% | 73,554 | 73,832,841 |
| 2025-02-10 | 9.99 | 10.17 | 9.89 | 10.17 | +3.04% | 79,065 | 79,391,543 |
| 2025-02-07 | 9.68 | 9.99 | 9.66 | 9.87 | +1.54% | 104,610 | 103,203,261 |
| 2025-02-06 | 9.48 | 9.74 | 9.42 | 9.72 | +2.75% | 122,843 | 117,652,710 |
| 2025-02-05 | 9.23 | 9.53 | 9.07 | 9.46 | +2.71% | 159,447 | 149,810,551 |
| 2025-01-27 | 9.75 | 9.98 | 9.21 | 9.21 | -9.97% | 224,116 | 211,652,754 |
| 2025-01-24 | 10.8 | 10.8 | 10.23 | 10.23 | -10.03% | 247,315 | 255,277,603 |
| 2025-01-23 | 11.37 | 11.37 | 11.37 | 11.37 | +9.96% | 46,275 | 52,614,107 |
| 2025-01-22 | 9.4 | 10.34 | 9.39 | 10.34 | +10% | 57,525 | 58,660,352 |
| 2025-01-21 | 9.54 | 10.38 | 9.32 | 9.4 | -1.05% | 98,422 | 94,204,511 |
| 2025-01-20 | 9.38 | 9.63 | 9.09 | 9.5 | +1.5% | 65,904 | 62,198,347 |
| 2025-01-17 | 9.4 | 9.47 | 9.17 | 9.36 | -0.53% | 43,631 | 40,657,684 |
| 2025-01-16 | 9.34 | 9.48 | 9.22 | 9.41 | +1.95% | 50,365 | 47,180,048 |
| 2025-01-15 | 9.37 | 9.47 | 9.2 | 9.23 | -0.97% | 53,857 | 50,056,378 |
| 2025-01-14 | 8.83 | 9.34 | 8.75 | 9.32 | +6.64% | 64,425 | 58,971,518 |
| 2025-01-13 | 8.74 | 8.85 | 8.18 | 8.74 | -0.11% | 65,916 | 56,476,952 |
| 2025-01-10 | 9.25 | 9.3 | 8.71 | 8.75 | -5.1% | 70,337 | 63,228,438 |
| 2025-01-09 | 8.96 | 9.31 | 8.9 | 9.22 | +2.1% | 57,878 | 53,264,546 |
| 2025-01-08 | 9.15 | 9.25 | 8.7 | 9.03 | -0.66% | 66,039 | 59,244,627 |
| 2025-01-07 | 8.54 | 9.1 | 8.51 | 9.09 | +6.82% | 76,195 | 67,177,951 |
| 2025-01-06 | 8.67 | 8.78 | 8.23 | 8.51 | -1.5% | 70,984 | 60,617,404 |
| 2025-01-03 | 9.4 | 9.48 | 8.62 | 8.64 | -7.1% | 89,432 | 80,391,478 |
| 2025-01-02 | 9.52 | 9.68 | 9.18 | 9.3 | -2.11% | 73,180 | 68,943,967 |
| 2024-12-31 | 10.18 | 10.19 | 9.49 | 9.5 | -5.38% | 95,523 | 93,028,082 |
| 2024-12-30 | 10.18 | 10.27 | 9.71 | 10.04 | -1.86% | 93,975 | 93,944,541 |
| 2024-12-27 | 10.09 | 10.57 | 10.01 | 10.23 | +1.39% | 139,523 | 144,044,820 |
| 2024-12-26 | 9.75 | 10.29 | 9.61 | 10.09 | +4.02% | 178,725 | 179,494,562 |
| 2024-12-25 | 9.69 | 10.09 | 9.31 | 9.7 | -3% | 226,209 | 218,327,800 |
| 2024-12-24 | 10.22 | 10.49 | 10 | 10 | -9.99% | 186,021 | 188,175,036 |
| 2024-12-23 | 11.59 | 11.84 | 11.11 | 11.11 | -9.97% | 186,545 | 210,269,968 |
| 2024-12-20 | 13.3 | 14.26 | 12.31 | 12.34 | -5.59% | 476,551 | 627,720,204 |
| 2024-12-19 | 11.88 | 13.07 | 11.54 | 13.07 | +10.02% | 430,469 | 527,628,875 |
| 2024-12-18 | 10.91 | 11.88 | 10.91 | 11.88 | +10% | 86,300 | 101,531,578 |
| 2024-12-17 | 11.64 | 11.88 | 10.7 | 10.8 | -7.22% | 335,560 | 377,622,268 |
| 2024-12-16 | 10.6 | 11.64 | 10.55 | 11.64 | +10.02% | 115,456 | 129,922,231 |
| 2024-12-13 | 10.9 | 10.93 | 10.55 | 10.58 | -3.64% | 72,433 | 77,352,940 |
| 2024-12-12 | 10.7 | 11 | 10.59 | 10.98 | +2.91% | 101,248 | 109,530,106 |
| 2024-12-11 | 10.55 | 10.71 | 10.48 | 10.67 | +0.76% | 86,221 | 91,312,986 |
| 2024-12-10 | 10.69 | 10.72 | 10.39 | 10.59 | +0.95% | 97,209 | 102,671,584 |
| 2024-12-09 | 10.64 | 10.88 | 10.4 | 10.49 | -1.41% | 88,032 | 93,435,191 |
| 2024-12-06 | 10.51 | 10.79 | 10.44 | 10.64 | +0.95% | 86,949 | 92,463,235 |
| 2024-12-05 | 10.56 | 10.68 | 10.4 | 10.54 | +0.76% | 88,744 | 93,652,750 |
| 2024-12-04 | 10.41 | 10.6 | 10.35 | 10.46 | -0.76% | 119,674 | 125,407,440 |
| 2024-12-03 | 10.41 | 10.67 | 10.31 | 10.54 | +1.44% | 129,348 | 135,842,389 |
| 2024-12-02 | 10.1 | 10.88 | 9.98 | 10.39 | +4.21% | 118,827 | 123,864,990 |
| 2024-11-29 | 9.94 | 10.12 | 9.73 | 9.97 | +0.3% | 57,378 | 57,032,031 |
| 2024-11-28 | 10.11 | 10.19 | 9.91 | 9.94 | -1.19% | 50,205 | 50,426,883 |
| 2024-11-27 | 9.7 | 10.06 | 9.3 | 10.06 | +2.97% | 71,549 | 69,687,975 |
| 2024-11-26 | 9.88 | 10.12 | 9.75 | 9.77 | -0.1% | 46,939 | 46,597,927 |
| 2024-11-25 | 9.55 | 9.79 | 9.41 | 9.78 | +3.27% | 56,760 | 54,669,269 |
| 2024-11-22 | 10.02 | 10.08 | 9.45 | 9.47 | -5.68% | 68,089 | 66,543,252 |
| 2024-11-21 | 10.07 | 10.32 | 9.9 | 10.04 | -0.99% | 70,398 | 71,120,314 |
| 2024-11-20 | 9.82 | 10.14 | 9.62 | 10.14 | +5.52% | 92,589 | 92,330,285 |
| 2024-11-19 | 9.3 | 9.62 | 9.22 | 9.61 | +3.22% | 57,546 | 53,992,909 |
| 2024-11-18 | 9.87 | 9.93 | 9.2 | 9.31 | -5.77% | 112,304 | 105,783,916 |
| 2024-11-15 | 10.12 | 10.35 | 9.86 | 9.88 | -2.76% | 109,951 | 111,499,440 |
| 2024-11-14 | 10.42 | 10.58 | 10.13 | 10.16 | -3.42% | 132,498 | 136,492,179 |
| 2024-11-13 | 10 | 10.6 | 9.98 | 10.52 | +4.26% | 197,330 | 204,146,757 |
| 2024-11-12 | 10.3 | 10.38 | 9.97 | 10.09 | -1.94% | 83,910 | 85,207,457 |
| 2024-11-11 | 10 | 10.29 | 9.85 | 10.29 | +3.31% | 96,771 | 98,472,768 |
| 2024-11-08 | 10.1 | 10.37 | 9.91 | 9.96 | -0.6% | 94,838 | 95,860,798 |
| 2024-11-07 | 9.68 | 10.1 | 9.66 | 10.02 | +2.35% | 88,252 | 87,920,595 |
| 2024-11-06 | 9.9 | 10.01 | 9.71 | 9.79 | -0.61% | 112,876 | 111,091,691 |
| 2024-11-05 | 9.76 | 9.97 | 9.66 | 9.85 | +1.23% | 97,136 | 95,461,894 |
| 2024-11-04 | 9.26 | 9.87 | 9.26 | 9.73 | +2.42% | 100,805 | 96,632,230 |
| 2024-11-01 | 10.2 | 10.25 | 9.45 | 9.5 | -7.86% | 169,071 | 165,597,356 |
| 2024-10-31 | 10.24 | 10.6 | 10.15 | 10.31 | +0.68% | 178,163 | 184,239,217 |
| 2024-10-30 | 10.1 | 10.5 | 10.06 | 10.24 | -1.63% | 173,301 | 177,139,090 |
| 2024-10-29 | 11.29 | 11.29 | 10.4 | 10.41 | -8.04% | 300,768 | 322,269,210 |
| 2024-10-28 | 10.8 | 11.8 | 10.31 | 11.32 | +5.2% | 410,410 | 452,202,893 |
| 2024-10-25 | 9.94 | 10.76 | 9.63 | 10.76 | +10.02% | 291,990 | 304,260,873 |
| 2024-10-24 | 9.07 | 9.83 | 8.97 | 9.78 | +7% | 253,879 | 241,375,503 |
| 2024-10-23 | 8.96 | 9.37 | 8.88 | 9.14 | +1.56% | 110,363 | 101,336,353 |
| 2024-10-22 | 9.19 | 9.34 | 8.86 | 9 | -2.49% | 117,121 | 105,254,510 |
| 2024-10-21 | 9 | 9.52 | 8.84 | 9.23 | +4.77% | 209,474 | 195,237,577 |
| 2024-10-18 | 8.49 | 8.9 | 8.45 | 8.81 | +2.44% | 125,296 | 109,220,673 |
| 2024-10-17 | 8.68 | 9.08 | 8.53 | 8.6 | -0.92% | 129,954 | 113,293,713 |
| 2024-10-16 | 8.18 | 8.98 | 8.07 | 8.68 | +5.21% | 161,070 | 138,848,080 |
| 2024-10-15 | 8.34 | 8.48 | 8.23 | 8.25 | -1.08% | 60,679 | 50,721,514 |
| 2024-10-14 | 8.18 | 8.36 | 8.05 | 8.34 | +3.6% | 72,071 | 59,291,787 |
| 2024-10-11 | 8.49 | 8.49 | 7.9 | 8.05 | -5.18% | 74,948 | 61,114,198 |
| 2024-10-10 | 8.46 | 8.79 | 8.2 | 8.49 | +1.8% | 99,830 | 85,123,003 |
| 2024-10-09 | 9.12 | 9.12 | 8.33 | 8.34 | -9.84% | 136,942 | 119,253,171 |
| 2024-10-08 | 9.7 | 9.7 | 8.84 | 9.25 | +4.64% | 188,079 | 172,629,989 |
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：