股票概览
10.53
+2.63%
+0.27
10.21
开盘价
10.56
最高价
10.14
最低价
324,965
成交量
数据更新至: 2025-03-25
技术指标
10.28
MA5 (5日均线)
10.02
MA10 (10日均线)
9.86
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 | 10.21 | 10.56 | 10.14 | 10.53 | +2.63% | 324,965 | 336,740,711 |
| 2025-03-24 | 10.17 | 10.31 | 9.99 | 10.26 | +0.98% | 280,905 | 285,107,846 |
| 2025-03-21 | 10.15 | 10.35 | 10.06 | 10.16 | -0.49% | 256,211 | 261,319,653 |
| 2025-03-20 | 10.22 | 10.3 | 10.12 | 10.21 | -0.29% | 332,486 | 339,785,614 |
| 2025-03-19 | 9.81 | 10.35 | 9.78 | 10.24 | +4.28% | 632,762 | 642,285,128 |
| 2025-03-18 | 9.78 | 9.89 | 9.77 | 9.82 | +0.72% | 165,092 | 162,126,048 |
| 2025-03-17 | 9.81 | 9.87 | 9.73 | 9.75 | -0.31% | 152,404 | 149,088,575 |
| 2025-03-14 | 9.71 | 9.82 | 9.65 | 9.78 | +0.82% | 177,161 | 172,885,855 |
| 2025-03-13 | 9.73 | 9.94 | 9.58 | 9.7 | -0.72% | 192,197 | 186,710,516 |
| 2025-03-12 | 9.55 | 9.88 | 9.51 | 9.77 | +2.52% | 334,405 | 324,484,068 |
| 2025-03-11 | 9.59 | 9.59 | 9.43 | 9.53 | -1.14% | 153,776 | 146,097,276 |
| 2025-03-10 | 9.6 | 9.68 | 9.48 | 9.64 | +0.21% | 160,690 | 153,655,241 |
| 2025-03-07 | 9.73 | 9.74 | 9.57 | 9.62 | -1.23% | 140,399 | 135,199,917 |
| 2025-03-06 | 9.64 | 9.77 | 9.6 | 9.74 | +1.25% | 212,179 | 205,558,657 |
| 2025-03-05 | 9.6 | 9.71 | 9.54 | 9.62 | -0.1% | 109,888 | 105,635,119 |
| 2025-03-04 | 9.52 | 9.66 | 9.49 | 9.63 | +0.73% | 133,249 | 127,912,675 |
| 2025-03-03 | 9.74 | 9.79 | 9.52 | 9.56 | -1.85% | 215,636 | 208,174,301 |
| 2025-02-28 | 9.83 | 9.95 | 9.71 | 9.74 | -1.22% | 188,762 | 185,656,638 |
| 2025-02-27 | 9.94 | 9.95 | 9.73 | 9.86 | -0.9% | 203,104 | 199,695,280 |
| 2025-02-26 | 9.87 | 9.96 | 9.82 | 9.95 | +0.91% | 171,730 | 170,111,185 |
| 2025-02-25 | 9.87 | 9.99 | 9.76 | 9.86 | -0.8% | 238,791 | 235,460,051 |
| 2025-02-24 | 10.12 | 10.12 | 9.88 | 9.94 | -1.58% | 267,398 | 266,780,932 |
| 2025-02-21 | 9.83 | 10.2 | 9.79 | 10.1 | +2.75% | 468,819 | 473,780,723 |
| 2025-02-20 | 9.79 | 9.83 | 9.67 | 9.83 | +0.2% | 172,897 | 168,267,895 |
| 2025-02-19 | 9.73 | 9.85 | 9.65 | 9.81 | +0.72% | 205,915 | 201,009,242 |
| 2025-02-18 | 9.94 | 10.04 | 9.69 | 9.74 | -1.91% | 259,178 | 255,247,613 |
| 2025-02-17 | 10.11 | 10.13 | 9.86 | 9.93 | -0.6% | 307,116 | 305,174,947 |
| 2025-02-14 | 9.75 | 10.08 | 9.65 | 9.99 | +2.46% | 424,253 | 420,314,336 |
| 2025-02-13 | 10.05 | 10.05 | 9.7 | 9.75 | -3.08% | 448,829 | 440,229,650 |
| 2025-02-12 | 9.54 | 10.08 | 9.52 | 10.06 | +5.45% | 555,139 | 548,229,488 |
| 2025-02-11 | 9.77 | 9.78 | 9.52 | 9.54 | -2.55% | 286,596 | 274,693,516 |
| 2025-02-10 | 9.88 | 10.12 | 9.72 | 9.79 | +0.93% | 421,822 | 415,705,059 |
| 2025-02-07 | 9.58 | 9.77 | 9.48 | 9.7 | +1.15% | 286,119 | 276,791,388 |
| 2025-02-06 | 9.58 | 9.61 | 9.41 | 9.59 | +0.21% | 148,350 | 141,138,237 |
| 2025-02-05 | 9.65 | 9.71 | 9.5 | 9.57 | +0.1% | 144,046 | 138,254,588 |
| 2025-01-27 | 9.68 | 9.73 | 9.56 | 9.56 | -1.24% | 95,312 | 91,816,233 |
| 2025-01-24 | 9.51 | 9.71 | 9.49 | 9.68 | +1.26% | 115,858 | 111,948,279 |
| 2025-01-23 | 9.65 | 9.73 | 9.52 | 9.56 | 0% | 124,627 | 119,872,544 |
| 2025-01-22 | 9.61 | 9.7 | 9.52 | 9.56 | -0.62% | 86,677 | 83,125,082 |
| 2025-01-21 | 9.75 | 9.79 | 9.58 | 9.62 | -0.93% | 120,032 | 115,695,812 |
| 2025-01-20 | 9.68 | 9.94 | 9.6 | 9.71 | +1.68% | 142,420 | 139,283,101 |
| 2025-01-17 | 9.36 | 9.63 | 9.33 | 9.55 | +1.49% | 140,411 | 133,871,047 |
| 2025-01-16 | 9.35 | 9.57 | 9.34 | 9.41 | +1.18% | 110,613 | 104,407,558 |
| 2025-01-15 | 9.54 | 9.58 | 9.23 | 9.3 | -2.62% | 151,944 | 142,290,521 |
| 2025-01-14 | 9.2 | 9.58 | 9.16 | 9.55 | +4.37% | 195,243 | 184,473,741 |
| 2025-01-13 | 9.28 | 9.37 | 9.1 | 9.15 | -2.56% | 145,081 | 133,825,375 |
| 2025-01-10 | 9.61 | 9.65 | 9.38 | 9.39 | -2.19% | 95,282 | 90,688,211 |
| 2025-01-09 | 9.62 | 9.68 | 9.55 | 9.6 | -0.93% | 107,279 | 103,121,531 |
| 2025-01-08 | 9.58 | 9.81 | 9.39 | 9.69 | +1.15% | 207,173 | 198,337,013 |
| 2025-01-07 | 9.6 | 9.73 | 9.5 | 9.58 | +0.1% | 184,041 | 176,696,446 |
| 2025-01-06 | 9.98 | 10.07 | 9.42 | 9.57 | -4.68% | 317,481 | 307,379,591 |
| 2025-01-03 | 10.33 | 10.4 | 10 | 10.04 | -2.62% | 117,824 | 119,886,880 |
| 2025-01-02 | 10.71 | 10.75 | 10.22 | 10.31 | -3.73% | 152,231 | 159,076,935 |
| 2024-12-31 | 10.7 | 10.84 | 10.54 | 10.71 | +0.09% | 169,986 | 181,429,139 |
| 2024-12-30 | 10.57 | 10.8 | 10.52 | 10.7 | +1.42% | 149,449 | 160,038,044 |
| 2024-12-27 | 10.51 | 10.65 | 10.45 | 10.55 | +0.38% | 95,423 | 100,786,532 |
| 2024-12-26 | 10.5 | 10.56 | 10.46 | 10.51 | -0.19% | 74,008 | 77,937,576 |
| 2024-12-25 | 10.63 | 10.67 | 10.44 | 10.53 | -1.03% | 94,348 | 99,037,338 |
| 2024-12-24 | 10.52 | 10.66 | 10.5 | 10.64 | +1.62% | 96,640 | 102,357,520 |
| 2024-12-23 | 10.6 | 10.79 | 10.46 | 10.47 | -1.23% | 96,848 | 102,647,917 |
| 2024-12-20 | 10.71 | 10.74 | 10.55 | 10.6 | -1.21% | 101,687 | 108,296,209 |
| 2024-12-19 | 10.62 | 10.74 | 10.47 | 10.73 | +0.56% | 118,315 | 125,453,988 |
| 2024-12-18 | 10.69 | 10.85 | 10.63 | 10.67 | -0.28% | 116,302 | 124,508,648 |
| 2024-12-17 | 10.77 | 10.9 | 10.66 | 10.7 | -0.93% | 95,788 | 103,123,804 |
| 2024-12-16 | 10.84 | 10.97 | 10.76 | 10.8 | -0.37% | 90,691 | 98,346,203 |
| 2024-12-13 | 11.02 | 11.21 | 10.83 | 10.84 | -1.99% | 151,519 | 166,100,685 |
| 2024-12-12 | 11.1 | 11.13 | 10.95 | 11.06 | -0.36% | 104,663 | 115,272,836 |
| 2024-12-11 | 11 | 11.25 | 10.98 | 11.1 | +0.73% | 167,736 | 187,139,469 |
| 2024-12-10 | 11.22 | 11.27 | 10.91 | 11.02 | -0.45% | 243,643 | 269,578,531 |
| 2024-12-09 | 10.9 | 11.13 | 10.85 | 11.07 | +1.56% | 176,350 | 194,158,855 |
| 2024-12-06 | 10.83 | 10.93 | 10.71 | 10.9 | +0.65% | 121,434 | 131,545,786 |
| 2024-12-05 | 10.8 | 10.95 | 10.73 | 10.83 | -0.09% | 101,883 | 110,293,842 |
| 2024-12-04 | 10.96 | 10.99 | 10.8 | 10.84 | -1.72% | 113,012 | 122,908,051 |
| 2024-12-03 | 11.06 | 11.21 | 10.93 | 11.03 | +0.18% | 185,670 | 205,821,056 |
| 2024-12-02 | 10.84 | 11.05 | 10.75 | 11.01 | +1.47% | 134,947 | 147,645,720 |
| 2024-11-29 | 10.87 | 10.99 | 10.72 | 10.85 | -0.55% | 179,028 | 194,364,305 |
| 2024-11-28 | 11.08 | 11.15 | 10.89 | 10.91 | -1.53% | 143,276 | 158,170,469 |
| 2024-11-27 | 10.66 | 11.08 | 10.55 | 11.08 | +3.84% | 193,390 | 209,437,206 |
| 2024-11-26 | 10.8 | 10.9 | 10.66 | 10.67 | -1.66% | 109,819 | 118,165,463 |
| 2024-11-25 | 11.13 | 11.14 | 10.7 | 10.85 | -1.9% | 178,576 | 194,292,166 |
| 2024-11-22 | 11.68 | 11.73 | 11.03 | 11.06 | -5.23% | 292,893 | 333,564,490 |
| 2024-11-21 | 11.27 | 11.75 | 11.26 | 11.67 | +2.82% | 445,286 | 516,292,178 |
| 2024-11-20 | 11.14 | 11.41 | 11.01 | 11.35 | +1.89% | 242,063 | 271,804,550 |
| 2024-11-19 | 11.09 | 11.22 | 10.97 | 11.14 | +0.81% | 191,917 | 212,547,728 |
| 2024-11-18 | 11.09 | 11.32 | 10.98 | 11.05 | -0.27% | 221,800 | 247,380,697 |
| 2024-11-15 | 11.17 | 11.23 | 11.06 | 11.08 | -0.54% | 158,445 | 176,323,764 |
| 2024-11-14 | 11.41 | 11.53 | 11.13 | 11.14 | -2.19% | 223,988 | 252,483,042 |
| 2024-11-13 | 11.37 | 11.57 | 11.22 | 11.39 | -0.35% | 213,973 | 242,709,005 |
| 2024-11-12 | 11.7 | 11.74 | 11.35 | 11.43 | -2.14% | 358,555 | 411,683,428 |
| 2024-11-11 | 11.68 | 11.72 | 11.45 | 11.68 | -0.26% | 279,880 | 323,859,982 |
| 2024-11-08 | 11.79 | 12.06 | 11.67 | 11.71 | -0.17% | 267,284 | 316,061,028 |
| 2024-11-07 | 11.42 | 11.73 | 11.31 | 11.73 | +2.27% | 292,960 | 339,782,297 |
| 2024-11-06 | 11.55 | 11.73 | 11.41 | 11.47 | -0.52% | 278,734 | 322,325,454 |
| 2024-11-05 | 11.4 | 11.57 | 11.25 | 11.53 | +0.7% | 259,569 | 297,499,054 |
| 2024-11-04 | 11.28 | 11.55 | 11.28 | 11.45 | +1.6% | 168,145 | 191,874,244 |
| 2024-11-01 | 11.41 | 11.54 | 11.23 | 11.27 | -1.83% | 258,461 | 293,805,578 |
| 2024-10-31 | 11.55 | 11.63 | 11.38 | 11.48 | -0.35% | 229,633 | 263,601,218 |
| 2024-10-30 | 11.71 | 12.05 | 11.4 | 11.52 | -2.54% | 358,589 | 416,070,842 |
| 2024-10-29 | 11.69 | 12.17 | 11.66 | 11.82 | +1.98% | 519,568 | 621,369,366 |
| 2024-10-28 | 11.43 | 11.76 | 11.27 | 11.59 | +1.58% | 310,256 | 356,960,244 |
| 2024-10-25 | 11.4 | 11.48 | 11.23 | 11.41 | -0.09% | 241,276 | 274,196,595 |
| 2024-10-24 | 11.38 | 11.55 | 11.24 | 11.42 | -0.7% | 259,899 | 295,929,508 |
| 2024-10-23 | 12.33 | 12.33 | 11.4 | 11.5 | -6.5% | 869,076 | 1,012,852,533 |
| 2024-10-22 | 12.18 | 12.57 | 12.07 | 12.3 | +0.82% | 380,939 | 471,319,053 |
| 2024-10-21 | 12.55 | 12.6 | 12.06 | 12.2 | -2.17% | 389,220 | 477,365,583 |
| 2024-10-18 | 11.78 | 12.65 | 11.72 | 12.47 | +5.5% | 409,687 | 504,364,083 |
| 2024-10-17 | 12.06 | 12.29 | 11.81 | 11.82 | -0.59% | 153,896 | 184,398,501 |
| 2024-10-16 | 11.58 | 12.05 | 11.46 | 11.89 | +1.11% | 219,969 | 260,333,427 |
| 2024-10-15 | 12.28 | 12.32 | 11.71 | 11.76 | -4.7% | 321,701 | 385,463,992 |
| 2024-10-14 | 12.09 | 12.51 | 11.93 | 12.34 | +2.32% | 252,650 | 309,626,546 |
| 2024-10-11 | 12.03 | 12.41 | 11.7 | 12.06 | +0.25% | 327,099 | 394,771,300 |
| 2024-10-10 | 12.79 | 13.07 | 12.01 | 12.03 | -4.98% | 482,095 | 598,285,193 |
| 2024-10-09 | 12.41 | 13.32 | 11.95 | 12.66 | +0.64% | 582,322 | 743,692,524 |
| 2024-10-08 | 13.05 | 13.09 | 11.97 | 12.58 | +5.71% | 518,709 | 650,796,609 |
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：