股票概览
10.21
+0.2%
+0.02
10.1
开盘价
10.3
最高价
10.02
最低价
165,456
成交量
数据更新至: 2025-03-25
技术指标
10.21
MA5 (5日均线)
10.42
MA10 (10日均线)
10.16
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 | 10.1 | 10.3 | 10.02 | 10.21 | +0.2% | 165,456 | 167,900,833 |
| 2025-03-24 | 10.14 | 10.29 | 9.98 | 10.19 | +0.69% | 260,469 | 263,729,772 |
| 2025-03-21 | 10.19 | 10.39 | 10.08 | 10.12 | -1.27% | 200,252 | 204,136,946 |
| 2025-03-20 | 10.3 | 10.39 | 10.2 | 10.25 | -0.49% | 150,374 | 154,413,893 |
| 2025-03-19 | 10.42 | 10.48 | 10.23 | 10.3 | -1.72% | 212,100 | 218,551,540 |
| 2025-03-18 | 10.46 | 10.67 | 10.41 | 10.48 | +0.19% | 222,356 | 234,028,703 |
| 2025-03-17 | 10.66 | 10.67 | 10.36 | 10.46 | -2.52% | 339,289 | 355,323,008 |
| 2025-03-14 | 10.99 | 11.11 | 10.67 | 10.73 | +0.47% | 439,220 | 474,853,899 |
| 2025-03-13 | 10.82 | 11 | 10.5 | 10.68 | -1.11% | 350,975 | 373,251,909 |
| 2025-03-12 | 11.1 | 11.3 | 10.76 | 10.8 | -2.17% | 495,067 | 543,174,690 |
| 2025-03-11 | 10.56 | 11.04 | 10.51 | 11.04 | +3.08% | 627,770 | 680,934,893 |
| 2025-03-10 | 10.9 | 11.16 | 10.6 | 10.71 | +2.59% | 870,928 | 944,743,990 |
| 2025-03-07 | 9.9 | 10.75 | 9.85 | 10.44 | +6.86% | 916,911 | 954,236,586 |
| 2025-03-06 | 9.53 | 9.79 | 9.51 | 9.77 | +2.52% | 257,015 | 249,023,782 |
| 2025-03-05 | 9.56 | 9.63 | 9.32 | 9.53 | -0.31% | 123,649 | 116,806,025 |
| 2025-03-04 | 9.4 | 9.59 | 9.34 | 9.56 | +1.38% | 130,233 | 123,795,130 |
| 2025-03-03 | 9.25 | 9.61 | 9.24 | 9.43 | +2.06% | 199,840 | 189,962,531 |
| 2025-02-28 | 9.4 | 9.45 | 9.21 | 9.24 | -2.53% | 139,309 | 129,778,052 |
| 2025-02-27 | 9.7 | 9.72 | 9.36 | 9.48 | -2.17% | 187,310 | 178,028,192 |
| 2025-02-26 | 9.51 | 9.75 | 9.49 | 9.69 | +2.22% | 184,911 | 178,732,337 |
| 2025-02-25 | 9.5 | 9.59 | 9.41 | 9.48 | -0.84% | 128,949 | 122,805,112 |
| 2025-02-24 | 9.61 | 9.66 | 9.52 | 9.56 | -0.93% | 143,305 | 137,262,360 |
| 2025-02-21 | 9.53 | 9.71 | 9.53 | 9.65 | +0.94% | 203,572 | 196,247,800 |
| 2025-02-20 | 9.49 | 9.63 | 9.46 | 9.56 | +0.42% | 162,423 | 154,832,994 |
| 2025-02-19 | 9.3 | 9.58 | 9.28 | 9.52 | +1.82% | 195,415 | 185,182,337 |
| 2025-02-18 | 9.4 | 9.65 | 9.28 | 9.35 | -0.64% | 227,480 | 214,702,537 |
| 2025-02-17 | 9.5 | 9.53 | 9.37 | 9.41 | -1.26% | 160,137 | 150,890,360 |
| 2025-02-14 | 9.49 | 9.63 | 9.46 | 9.53 | +0.21% | 94,324 | 89,883,998 |
| 2025-02-13 | 9.63 | 9.69 | 9.49 | 9.51 | -1.25% | 127,618 | 121,972,396 |
| 2025-02-12 | 9.6 | 9.66 | 9.45 | 9.63 | 0% | 138,600 | 132,705,406 |
| 2025-02-11 | 9.71 | 9.75 | 9.59 | 9.63 | -0.82% | 125,127 | 120,719,121 |
| 2025-02-10 | 9.8 | 9.87 | 9.69 | 9.71 | -1.32% | 192,675 | 187,740,685 |
| 2025-02-07 | 9.76 | 9.9 | 9.73 | 9.84 | +0.41% | 185,188 | 181,769,105 |
| 2025-02-06 | 9.6 | 9.84 | 9.6 | 9.8 | +1.34% | 168,306 | 163,639,275 |
| 2025-02-05 | 9.69 | 9.8 | 9.58 | 9.67 | +2.22% | 169,624 | 164,500,876 |
| 2025-01-27 | 9.57 | 9.7 | 9.46 | 9.46 | -1.25% | 117,739 | 112,846,764 |
| 2025-01-24 | 9.31 | 9.62 | 9.28 | 9.58 | +2.57% | 187,840 | 178,085,478 |
| 2025-01-23 | 9.36 | 9.57 | 9.3 | 9.34 | +0.54% | 156,030 | 147,662,458 |
| 2025-01-22 | 9.4 | 9.44 | 9.28 | 9.29 | -1.06% | 123,630 | 115,291,524 |
| 2025-01-21 | 9.56 | 9.59 | 9.32 | 9.39 | -1.47% | 113,487 | 106,760,507 |
| 2025-01-20 | 9.54 | 9.64 | 9.5 | 9.53 | -0.1% | 158,854 | 151,888,635 |
| 2025-01-17 | 9.59 | 9.69 | 9.35 | 9.54 | +3.02% | 306,239 | 290,883,314 |
| 2025-01-16 | 9.21 | 9.34 | 9.16 | 9.26 | +0.87% | 126,051 | 116,750,722 |
| 2025-01-15 | 9.28 | 9.32 | 9.11 | 9.18 | -1.08% | 119,365 | 109,598,298 |
| 2025-01-14 | 9.14 | 9.35 | 9.06 | 9.28 | +2.2% | 179,789 | 166,111,051 |
| 2025-01-13 | 9.01 | 9.18 | 8.97 | 9.08 | -0.22% | 131,813 | 119,592,977 |
| 2025-01-10 | 9.4 | 9.46 | 9.1 | 9.1 | -2.99% | 198,450 | 183,505,224 |
| 2025-01-09 | 8.76 | 9.63 | 8.75 | 9.38 | +6.35% | 379,609 | 352,992,645 |
| 2025-01-08 | 8.98 | 8.98 | 8.5 | 8.82 | -1.78% | 148,719 | 130,431,924 |
| 2025-01-07 | 8.88 | 9.01 | 8.78 | 8.98 | +1.13% | 106,070 | 94,469,532 |
| 2025-01-06 | 8.73 | 9.02 | 8.69 | 8.88 | +1.25% | 140,107 | 124,516,375 |
| 2025-01-03 | 8.94 | 9.14 | 8.7 | 8.77 | -1.9% | 189,668 | 169,150,272 |
| 2025-01-02 | 9.19 | 9.23 | 8.84 | 8.94 | -2.93% | 157,050 | 142,321,967 |
| 2024-12-31 | 9.54 | 9.6 | 9.18 | 9.21 | -3.56% | 201,593 | 187,692,177 |
| 2024-12-30 | 9.64 | 9.64 | 9.5 | 9.55 | -1.34% | 105,938 | 101,166,671 |
| 2024-12-27 | 9.81 | 9.84 | 9.65 | 9.68 | -0.62% | 145,802 | 142,050,465 |
| 2024-12-26 | 9.6 | 9.94 | 9.57 | 9.74 | +2.2% | 182,798 | 178,943,241 |
| 2024-12-25 | 9.72 | 9.73 | 9.45 | 9.53 | -2.26% | 129,750 | 123,866,731 |
| 2024-12-24 | 9.75 | 9.82 | 9.63 | 9.75 | -0.41% | 136,784 | 132,826,222 |
| 2024-12-23 | 9.78 | 10.02 | 9.72 | 9.79 | -0.1% | 212,553 | 210,186,335 |
| 2024-12-20 | 9.81 | 9.88 | 9.76 | 9.8 | -0.31% | 103,036 | 101,024,460 |
| 2024-12-19 | 9.65 | 9.88 | 9.57 | 9.83 | +0.2% | 160,205 | 155,374,827 |
| 2024-12-18 | 9.81 | 9.92 | 9.77 | 9.81 | +0.93% | 148,203 | 145,793,943 |
| 2024-12-17 | 9.81 | 9.89 | 9.68 | 9.72 | -1.52% | 133,684 | 130,696,265 |
| 2024-12-16 | 9.89 | 10.02 | 9.82 | 9.87 | -0.3% | 126,248 | 125,004,794 |
| 2024-12-13 | 10.11 | 10.12 | 9.88 | 9.9 | -2.65% | 251,460 | 250,273,853 |
| 2024-12-12 | 10.12 | 10.21 | 10.08 | 10.17 | +0.59% | 196,427 | 199,358,250 |
| 2024-12-11 | 10.06 | 10.18 | 10.01 | 10.11 | +0.2% | 169,500 | 171,324,318 |
| 2024-12-10 | 10.35 | 10.47 | 10.06 | 10.09 | -0.59% | 297,342 | 305,611,635 |
| 2024-12-09 | 10.23 | 10.38 | 10.12 | 10.15 | -0.68% | 192,445 | 197,081,942 |
| 2024-12-06 | 10.2 | 10.29 | 9.99 | 10.22 | -0.29% | 253,862 | 258,052,570 |
| 2024-12-05 | 10.22 | 10.38 | 10.08 | 10.25 | +0.29% | 196,471 | 200,738,229 |
| 2024-12-04 | 10.65 | 10.67 | 10.15 | 10.22 | -2.01% | 345,480 | 358,111,264 |
| 2024-12-03 | 10.85 | 10.85 | 10.32 | 10.43 | -3.16% | 421,020 | 442,805,763 |
| 2024-12-02 | 10.4 | 11 | 10.38 | 10.77 | +1.99% | 551,387 | 590,937,245 |
| 2024-11-29 | 9.9 | 10.63 | 9.76 | 10.56 | +5.81% | 602,039 | 620,692,787 |
| 2024-11-28 | 9.75 | 10.16 | 9.7 | 9.98 | +1.84% | 320,651 | 320,005,518 |
| 2024-11-27 | 9.73 | 9.8 | 9.36 | 9.8 | +0.2% | 251,655 | 240,340,452 |
| 2024-11-26 | 10.04 | 10.14 | 9.77 | 9.78 | -3.07% | 254,371 | 252,235,690 |
| 2024-11-25 | 10.24 | 10.5 | 9.86 | 10.09 | -1.46% | 311,727 | 316,299,645 |
| 2024-11-22 | 10.69 | 10.78 | 10.2 | 10.24 | -5.19% | 390,073 | 409,440,316 |
| 2024-11-21 | 10.45 | 11.01 | 10.45 | 10.8 | +4.15% | 491,187 | 529,426,478 |
| 2024-11-20 | 10.37 | 10.59 | 10.21 | 10.37 | +3.7% | 417,042 | 434,692,656 |
| 2024-11-19 | 9.98 | 10.01 | 9.6 | 10 | +0.6% | 337,615 | 330,686,902 |
| 2024-11-18 | 10.6 | 10.73 | 9.85 | 9.94 | -4.61% | 420,326 | 428,391,522 |
| 2024-11-15 | 11.03 | 11.09 | 10.39 | 10.42 | -5.27% | 384,441 | 411,325,047 |
| 2024-11-14 | 11.77 | 11.81 | 10.7 | 11 | -5.42% | 689,963 | 765,659,690 |
| 2024-11-13 | 11.06 | 11.63 | 10.97 | 11.63 | +5.63% | 754,344 | 857,460,951 |
| 2024-11-12 | 10.85 | 11.26 | 10.65 | 11.01 | +2.51% | 721,582 | 788,165,121 |
| 2024-11-11 | 11 | 11 | 10.55 | 10.74 | +5.5% | 842,861 | 910,681,246 |
| 2024-11-08 | 10.7 | 10.76 | 10.12 | 10.18 | -1.55% | 494,003 | 513,177,871 |
| 2024-11-07 | 10.07 | 10.46 | 9.93 | 10.34 | +2.78% | 560,632 | 576,359,268 |
| 2024-11-06 | 10.06 | 10.28 | 9.95 | 10.06 | -0.79% | 569,704 | 574,893,461 |
| 2024-11-05 | 9.83 | 10.19 | 9.76 | 10.14 | +2.01% | 605,882 | 607,881,733 |
| 2024-11-04 | 10.48 | 10.48 | 9.79 | 9.94 | -3.78% | 724,204 | 720,147,291 |
| 2024-11-01 | 9.56 | 10.57 | 9.53 | 10.33 | +7.49% | 1,054,057 | 1,076,685,738 |
| 2024-10-31 | 9.6 | 9.75 | 9.46 | 9.61 | +2.56% | 434,047 | 416,955,199 |
| 2024-10-30 | 9.49 | 9.64 | 9.3 | 9.37 | -1.58% | 303,284 | 286,043,869 |
| 2024-10-29 | 9.5 | 9.73 | 9.32 | 9.52 | +0.74% | 431,347 | 409,691,373 |
| 2024-10-28 | 9.31 | 9.48 | 9.22 | 9.45 | +1.83% | 248,170 | 232,506,196 |
| 2024-10-25 | 9.13 | 9.35 | 9.05 | 9.28 | +2.54% | 226,610 | 208,864,322 |
| 2024-10-24 | 9.13 | 9.18 | 8.96 | 9.05 | -1.52% | 176,615 | 159,599,322 |
| 2024-10-23 | 9.07 | 9.29 | 8.97 | 9.19 | +1.21% | 229,040 | 209,367,905 |
| 2024-10-22 | 8.9 | 9.14 | 8.9 | 9.08 | +0.89% | 199,868 | 180,277,196 |
| 2024-10-21 | 8.87 | 9.15 | 8.86 | 9 | +1.69% | 313,208 | 281,762,140 |
| 2024-10-18 | 8.61 | 9.08 | 8.58 | 8.85 | +1.96% | 314,314 | 275,532,387 |
| 2024-10-17 | 8.87 | 8.97 | 8.67 | 8.68 | -1.59% | 154,257 | 136,089,150 |
| 2024-10-16 | 8.69 | 8.92 | 8.55 | 8.82 | -0.11% | 151,264 | 132,997,104 |
| 2024-10-15 | 9.13 | 9.13 | 8.83 | 8.83 | -3.5% | 253,089 | 226,637,467 |
| 2024-10-14 | 9.02 | 9.19 | 8.82 | 9.15 | +1.78% | 277,717 | 251,007,472 |
| 2024-10-11 | 9.41 | 9.44 | 8.91 | 8.99 | -4.56% | 244,222 | 223,463,425 |
| 2024-10-10 | 9.39 | 9.8 | 9.15 | 9.42 | +0.86% | 351,443 | 334,486,278 |
| 2024-10-09 | 9.81 | 9.95 | 9.23 | 9.34 | -8.79% | 488,495 | 468,568,787 |
| 2024-10-08 | 10.78 | 10.78 | 9.68 | 10.24 | +4.49% | 645,330 | 659,557,154 |
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：