股票概览
10.09
-9.99%
-1.12
10.88
开盘价
10.99
最高价
10.09
最低价
664,883
成交量
数据更新至: 2025-03-25
技术指标
10.91
MA5 (5日均线)
10.50
MA10 (10日均线)
9.96
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 | 10.88 | 10.99 | 10.09 | 10.09 | -9.99% | 664,883 | 682,850,645 |
| 2025-03-24 | 13.09 | 13.14 | 11.05 | 11.21 | -6.35% | 1,062,155 | 1,300,183,686 |
| 2025-03-21 | 10.7 | 11.97 | 10.59 | 11.97 | +10.02% | 740,426 | 827,036,859 |
| 2025-03-20 | 10.4 | 11.42 | 10.22 | 10.88 | +4.82% | 827,820 | 913,269,063 |
| 2025-03-19 | 10.5 | 10.83 | 10.3 | 10.38 | -4.51% | 555,109 | 582,517,912 |
| 2025-03-18 | 9.88 | 10.87 | 9.76 | 10.87 | +10.02% | 607,396 | 644,646,003 |
| 2025-03-17 | 9.87 | 10.12 | 9.87 | 9.88 | +0.92% | 244,014 | 243,153,088 |
| 2025-03-14 | 9.85 | 9.87 | 9.64 | 9.79 | +0.1% | 226,757 | 221,346,443 |
| 2025-03-13 | 10.27 | 10.35 | 9.64 | 9.78 | -3.74% | 379,117 | 374,229,030 |
| 2025-03-12 | 10.5 | 11.02 | 10.16 | 10.16 | -0.2% | 608,843 | 642,530,113 |
| 2025-03-11 | 9.9 | 10.4 | 9.68 | 10.18 | +3.56% | 401,471 | 404,680,447 |
| 2025-03-10 | 9.86 | 10.35 | 9.82 | 9.83 | -2.67% | 462,014 | 463,182,343 |
| 2025-03-07 | 9.58 | 10.54 | 9.34 | 10.1 | +5.43% | 695,137 | 695,101,191 |
| 2025-03-06 | 9.08 | 9.98 | 9.08 | 9.58 | +5.27% | 413,642 | 393,200,643 |
| 2025-03-05 | 9.1 | 9.24 | 8.98 | 9.1 | +1.45% | 166,139 | 151,463,579 |
| 2025-03-04 | 8.89 | 9.01 | 8.82 | 8.97 | +0.34% | 72,886 | 65,016,622 |
| 2025-03-03 | 8.97 | 9.14 | 8.82 | 8.94 | -0.45% | 99,891 | 89,723,271 |
| 2025-02-28 | 9.17 | 9.19 | 8.91 | 8.98 | -2.92% | 128,763 | 116,293,668 |
| 2025-02-27 | 9.37 | 9.48 | 9.1 | 9.25 | -0.75% | 174,901 | 161,967,179 |
| 2025-02-26 | 9.17 | 9.36 | 9.09 | 9.32 | +0.65% | 221,728 | 204,355,714 |
| 2025-02-25 | 8.87 | 9.3 | 8.8 | 9.26 | +2.89% | 309,166 | 282,889,656 |
| 2025-02-24 | 9.06 | 9.15 | 8.92 | 9 | +0.67% | 172,335 | 155,541,764 |
| 2025-02-21 | 8.75 | 9.05 | 8.71 | 8.94 | +1.94% | 187,579 | 167,126,213 |
| 2025-02-20 | 8.7 | 8.87 | 8.63 | 8.77 | +0.57% | 101,754 | 89,135,695 |
| 2025-02-19 | 8.61 | 8.73 | 8.6 | 8.72 | +0.93% | 114,594 | 99,248,632 |
| 2025-02-18 | 9 | 9 | 8.59 | 8.64 | -4.95% | 161,363 | 141,701,964 |
| 2025-02-17 | 8.81 | 9.12 | 8.79 | 9.09 | +2.6% | 245,401 | 220,606,802 |
| 2025-02-14 | 8.79 | 8.94 | 8.66 | 8.86 | +2.9% | 211,123 | 186,188,347 |
| 2025-02-13 | 8.81 | 8.81 | 8.6 | 8.61 | -2.38% | 126,461 | 109,791,080 |
| 2025-02-12 | 8.77 | 8.83 | 8.7 | 8.82 | +0.57% | 127,846 | 112,278,781 |
| 2025-02-11 | 8.9 | 8.92 | 8.71 | 8.77 | -0.34% | 198,958 | 175,311,200 |
| 2025-02-10 | 9.12 | 9.24 | 8.78 | 8.8 | -3.4% | 399,609 | 355,861,264 |
| 2025-02-07 | 8.27 | 9.11 | 8.24 | 9.11 | +10.02% | 179,497 | 161,203,343 |
| 2025-02-06 | 8.08 | 8.29 | 8.08 | 8.28 | +1.97% | 90,086 | 74,088,534 |
| 2025-02-05 | 7.96 | 8.15 | 7.93 | 8.12 | +2.27% | 65,187 | 52,520,241 |
| 2025-01-27 | 7.93 | 8.06 | 7.92 | 7.94 | +0.63% | 45,387 | 36,287,696 |
| 2025-01-24 | 7.82 | 7.9 | 7.74 | 7.89 | +0.9% | 37,463 | 29,315,613 |
| 2025-01-23 | 7.87 | 7.97 | 7.81 | 7.82 | +0.51% | 45,355 | 35,783,935 |
| 2025-01-22 | 7.98 | 7.98 | 7.78 | 7.78 | -2.63% | 45,836 | 36,087,541 |
| 2025-01-21 | 7.95 | 8.03 | 7.84 | 7.99 | +1.14% | 76,868 | 60,999,517 |
| 2025-01-20 | 7.83 | 7.93 | 7.72 | 7.9 | +1.8% | 55,747 | 43,815,997 |
| 2025-01-17 | 7.73 | 7.79 | 7.68 | 7.76 | +0.13% | 37,731 | 29,214,175 |
| 2025-01-16 | 7.67 | 7.84 | 7.66 | 7.75 | +1.04% | 47,902 | 37,123,178 |
| 2025-01-15 | 7.69 | 7.75 | 7.62 | 7.67 | -0.26% | 42,757 | 32,825,695 |
| 2025-01-14 | 7.43 | 7.69 | 7.43 | 7.69 | +3.92% | 62,986 | 47,854,693 |
| 2025-01-13 | 7.26 | 7.43 | 7.16 | 7.4 | +0.54% | 47,420 | 34,639,422 |
| 2025-01-10 | 7.62 | 7.69 | 7.36 | 7.36 | -4.04% | 53,033 | 39,910,910 |
| 2025-01-09 | 7.64 | 7.71 | 7.6 | 7.67 | +0.13% | 40,133 | 30,778,549 |
| 2025-01-08 | 7.69 | 7.72 | 7.46 | 7.66 | 0% | 64,331 | 48,886,491 |
| 2025-01-07 | 7.48 | 7.66 | 7.42 | 7.66 | +2.54% | 51,411 | 38,817,310 |
| 2025-01-06 | 7.52 | 7.57 | 7.29 | 7.47 | -0.8% | 59,038 | 43,972,710 |
| 2025-01-03 | 7.94 | 8.03 | 7.51 | 7.53 | -5.16% | 92,186 | 70,888,597 |
| 2025-01-02 | 8.19 | 8.33 | 7.88 | 7.94 | -3.52% | 87,851 | 71,079,269 |
| 2024-12-31 | 8.41 | 8.51 | 8.19 | 8.23 | -2.83% | 77,510 | 64,652,654 |
| 2024-12-30 | 8.49 | 8.52 | 8.35 | 8.47 | -0.24% | 57,513 | 48,552,462 |
| 2024-12-27 | 8.37 | 8.53 | 8.35 | 8.49 | +1.56% | 72,939 | 61,802,849 |
| 2024-12-26 | 8.3 | 8.52 | 8.29 | 8.36 | +0.97% | 70,880 | 59,467,945 |
| 2024-12-25 | 8.54 | 8.65 | 8.25 | 8.28 | -4.39% | 122,485 | 102,227,324 |
| 2024-12-24 | 8.21 | 9 | 8.21 | 8.66 | +5.87% | 186,872 | 160,755,753 |
| 2024-12-23 | 8.51 | 8.57 | 8.12 | 8.18 | -3.99% | 105,663 | 87,394,420 |
| 2024-12-20 | 8.6 | 8.61 | 8.46 | 8.52 | -0.81% | 92,285 | 78,817,368 |
| 2024-12-19 | 8.41 | 8.6 | 8.37 | 8.59 | +0.82% | 83,696 | 71,398,973 |
| 2024-12-18 | 8.67 | 8.7 | 8.47 | 8.52 | -0.93% | 100,567 | 86,182,580 |
| 2024-12-17 | 9.05 | 9.09 | 8.58 | 8.6 | -5.39% | 156,795 | 137,713,422 |
| 2024-12-16 | 9.14 | 9.24 | 9.01 | 9.09 | -0.55% | 113,898 | 104,000,069 |
| 2024-12-13 | 9.35 | 9.35 | 9.14 | 9.14 | -2.97% | 149,144 | 137,927,952 |
| 2024-12-12 | 9.31 | 9.47 | 9.16 | 9.42 | +0.64% | 239,257 | 222,996,266 |
| 2024-12-11 | 9.27 | 9.41 | 9.25 | 9.36 | +0.32% | 196,474 | 183,684,932 |
| 2024-12-10 | 9.68 | 9.87 | 9.28 | 9.33 | -1.58% | 396,402 | 376,049,782 |
| 2024-12-09 | 9.63 | 10.35 | 9.28 | 9.48 | -1.04% | 590,556 | 569,678,254 |
| 2024-12-06 | 8.74 | 9.58 | 8.74 | 9.58 | +9.99% | 304,741 | 284,756,115 |
| 2024-12-05 | 8.75 | 8.81 | 8.65 | 8.71 | -0.46% | 90,413 | 78,797,876 |
| 2024-12-04 | 8.75 | 8.95 | 8.68 | 8.75 | -0.68% | 127,742 | 112,571,231 |
| 2024-12-03 | 8.96 | 8.97 | 8.67 | 8.81 | -1.34% | 149,660 | 131,473,188 |
| 2024-12-02 | 8.85 | 8.98 | 8.76 | 8.93 | +1.36% | 135,854 | 120,679,419 |
| 2024-11-29 | 8.77 | 8.86 | 8.7 | 8.81 | +0.46% | 124,591 | 109,564,752 |
| 2024-11-28 | 8.84 | 8.95 | 8.77 | 8.77 | -1.57% | 156,402 | 138,189,512 |
| 2024-11-27 | 8.52 | 8.95 | 8.51 | 8.91 | +4.09% | 232,789 | 205,549,936 |
| 2024-11-26 | 8.42 | 8.77 | 8.37 | 8.56 | +1.18% | 111,341 | 95,489,090 |
| 2024-11-25 | 8.4 | 8.47 | 8.25 | 8.46 | +1.56% | 74,632 | 62,448,734 |
| 2024-11-22 | 8.58 | 8.69 | 8.3 | 8.33 | -3.25% | 102,633 | 87,656,607 |
| 2024-11-21 | 8.57 | 8.68 | 8.5 | 8.61 | -0.23% | 87,474 | 75,179,686 |
| 2024-11-20 | 8.3 | 8.79 | 8.28 | 8.63 | +3.23% | 129,305 | 110,655,466 |
| 2024-11-19 | 8.31 | 8.39 | 8.13 | 8.36 | 0% | 100,287 | 82,904,463 |
| 2024-11-18 | 8.73 | 8.78 | 8.16 | 8.36 | -3.35% | 135,541 | 114,137,728 |
| 2024-11-15 | 8.53 | 8.84 | 8.51 | 8.65 | +0.93% | 171,379 | 149,751,560 |
| 2024-11-14 | 8.7 | 8.75 | 8.56 | 8.57 | -2.28% | 95,915 | 83,024,294 |
| 2024-11-13 | 8.6 | 8.91 | 8.55 | 8.77 | +1.5% | 137,944 | 120,330,538 |
| 2024-11-12 | 8.67 | 8.84 | 8.51 | 8.64 | +0.12% | 148,709 | 129,242,237 |
| 2024-11-11 | 8.56 | 8.63 | 8.48 | 8.63 | +0.7% | 108,274 | 92,710,274 |
| 2024-11-08 | 8.75 | 8.77 | 8.51 | 8.57 | -1.95% | 153,035 | 131,655,489 |
| 2024-11-07 | 8.35 | 8.79 | 8.33 | 8.74 | +3.43% | 180,871 | 156,140,586 |
| 2024-11-06 | 8.35 | 8.49 | 8.28 | 8.45 | +1.08% | 132,214 | 111,106,516 |
| 2024-11-05 | 8.28 | 8.43 | 8.25 | 8.36 | +1.33% | 129,677 | 108,246,032 |
| 2024-11-04 | 8.16 | 8.29 | 8.11 | 8.25 | +0.86% | 79,701 | 65,447,729 |
| 2024-11-01 | 8.59 | 8.59 | 8.12 | 8.18 | -4.77% | 155,645 | 129,296,920 |
| 2024-10-31 | 8.56 | 8.73 | 8.52 | 8.59 | +0.12% | 152,650 | 131,517,656 |
| 2024-10-30 | 8.61 | 8.82 | 8.47 | 8.58 | +0.12% | 141,679 | 122,385,677 |
| 2024-10-29 | 8.95 | 9.04 | 8.56 | 8.57 | -4.78% | 236,989 | 206,582,707 |
| 2024-10-28 | 8.9 | 9.22 | 8.7 | 9 | +3.33% | 275,934 | 247,598,214 |
| 2024-10-25 | 8.33 | 8.78 | 8.33 | 8.71 | +5.45% | 300,987 | 259,915,529 |
| 2024-10-24 | 8.15 | 8.48 | 8.1 | 8.26 | +1.35% | 135,822 | 112,902,003 |
| 2024-10-23 | 8.17 | 8.25 | 8.1 | 8.15 | -0.37% | 105,866 | 86,519,945 |
| 2024-10-22 | 8.27 | 8.29 | 8.17 | 8.18 | -1.56% | 103,577 | 85,094,967 |
| 2024-10-21 | 8.17 | 8.32 | 8.05 | 8.31 | +1.22% | 166,648 | 136,118,714 |
| 2024-10-18 | 8.12 | 8.39 | 7.92 | 8.21 | -0.24% | 222,476 | 180,602,498 |
| 2024-10-17 | 8.5 | 8.59 | 8.2 | 8.23 | -3.18% | 202,321 | 169,561,607 |
| 2024-10-16 | 8.1 | 8.54 | 8.04 | 8.5 | +3.41% | 216,301 | 181,412,101 |
| 2024-10-15 | 8.07 | 8.27 | 8.02 | 8.22 | +0.86% | 159,961 | 130,519,920 |
| 2024-10-14 | 8.03 | 8.17 | 7.92 | 8.15 | +2.9% | 135,762 | 109,782,787 |
| 2024-10-11 | 8.12 | 8.21 | 7.86 | 7.92 | -2.94% | 134,359 | 107,807,233 |
| 2024-10-10 | 8.01 | 8.38 | 7.8 | 8.16 | +2.38% | 226,511 | 183,965,647 |
| 2024-10-09 | 8.5 | 8.5 | 7.97 | 7.97 | -9.94% | 299,509 | 244,196,367 |
| 2024-10-08 | 9.43 | 9.44 | 8.32 | 8.85 | +2.91% | 422,884 | 375,906,742 |
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：