股票概览
10.53
+1.64%
+0.17
10.37
开盘价
10.59
最高价
10.24
最低价
25,061
成交量
数据更新至: 2025-03-25
技术指标
10.69
MA5 (5日均线)
10.92
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 | 10.37 | 10.59 | 10.24 | 10.53 | +1.64% | 25,061 | 26,002,921 |
| 2025-03-24 | 10.74 | 10.9 | 10.11 | 10.36 | -3.54% | 52,348 | 54,524,233 |
| 2025-03-21 | 10.85 | 11 | 10.67 | 10.74 | -1.74% | 36,672 | 39,519,373 |
| 2025-03-20 | 10.95 | 11.04 | 10.83 | 10.93 | +0.37% | 35,858 | 39,110,937 |
| 2025-03-19 | 10.81 | 10.99 | 10.68 | 10.89 | +0.83% | 50,119 | 54,286,402 |
| 2025-03-18 | 10.48 | 10.95 | 10.38 | 10.8 | +3.05% | 114,511 | 122,393,874 |
| 2025-03-17 | 11.5 | 11.52 | 10.38 | 10.48 | -8.87% | 165,429 | 174,900,857 |
| 2025-03-14 | 11.54 | 11.73 | 11.3 | 11.5 | -1.2% | 72,089 | 83,445,044 |
| 2025-03-13 | 11.33 | 11.64 | 11.08 | 11.64 | +2.74% | 122,105 | 138,285,791 |
| 2025-03-12 | 10.56 | 11.57 | 10.56 | 11.33 | +7.7% | 172,910 | 194,966,607 |
| 2025-03-11 | 10.31 | 10.55 | 10.19 | 10.52 | +0.77% | 55,217 | 57,233,210 |
| 2025-03-10 | 9.81 | 10.62 | 9.81 | 10.44 | +6.42% | 89,287 | 92,590,210 |
| 2025-03-07 | 9.84 | 9.9 | 9.76 | 9.81 | -0.51% | 12,191 | 11,994,976 |
| 2025-03-06 | 9.81 | 9.93 | 9.7 | 9.86 | +0.51% | 17,156 | 16,864,399 |
| 2025-03-05 | 9.91 | 9.92 | 9.65 | 9.81 | -1.01% | 19,311 | 18,805,350 |
| 2025-03-04 | 9.8 | 9.92 | 9.67 | 9.91 | +1.43% | 21,240 | 20,930,640 |
| 2025-03-03 | 9.72 | 9.93 | 9.67 | 9.77 | +1.03% | 30,625 | 30,102,171 |
| 2025-02-28 | 9.8 | 9.81 | 9.66 | 9.67 | -1.33% | 17,922 | 17,432,069 |
| 2025-02-27 | 9.66 | 9.8 | 9.56 | 9.8 | +1.24% | 22,996 | 22,256,622 |
| 2025-02-26 | 9.69 | 9.78 | 9.6 | 9.68 | +0.83% | 17,247 | 16,729,392 |
| 2025-02-25 | 9.7 | 9.73 | 9.58 | 9.6 | -1.13% | 14,006 | 13,501,939 |
| 2025-02-24 | 9.66 | 9.83 | 9.59 | 9.71 | +0.62% | 19,187 | 18,577,171 |
| 2025-02-21 | 9.82 | 9.83 | 9.61 | 9.65 | -1.73% | 17,455 | 16,838,938 |
| 2025-02-20 | 9.74 | 9.89 | 9.68 | 9.82 | +0.92% | 19,037 | 18,659,308 |
| 2025-02-19 | 9.51 | 9.74 | 9.45 | 9.73 | +2.96% | 17,610 | 16,937,137 |
| 2025-02-18 | 9.6 | 9.62 | 9.41 | 9.45 | -1.77% | 22,406 | 21,304,683 |
| 2025-02-17 | 9.61 | 9.66 | 9.43 | 9.62 | +1.58% | 16,678 | 15,921,767 |
| 2025-02-14 | 9.61 | 9.61 | 9.47 | 9.47 | -0.42% | 18,461 | 17,573,557 |
| 2025-02-13 | 9.73 | 9.75 | 9.51 | 9.51 | -2.36% | 16,689 | 16,058,233 |
| 2025-02-12 | 9.77 | 9.78 | 9.67 | 9.74 | -0.1% | 13,830 | 13,443,911 |
| 2025-02-11 | 9.75 | 9.79 | 9.69 | 9.75 | 0% | 16,862 | 16,426,166 |
| 2025-02-10 | 9.77 | 9.86 | 9.66 | 9.75 | -0.2% | 23,437 | 22,841,924 |
| 2025-02-07 | 9.74 | 9.9 | 9.68 | 9.77 | +0.31% | 41,285 | 40,484,793 |
| 2025-02-06 | 9.6 | 9.85 | 9.54 | 9.74 | +1.35% | 33,885 | 32,928,369 |
| 2025-02-05 | 9.87 | 9.91 | 9.52 | 9.61 | -2.73% | 47,993 | 46,251,252 |
| 2025-01-27 | 9.64 | 9.93 | 9.64 | 9.88 | +2.49% | 30,892 | 30,286,097 |
| 2025-01-24 | 9.66 | 9.67 | 9.49 | 9.64 | -0.1% | 19,633 | 18,809,682 |
| 2025-01-23 | 9.8 | 9.85 | 9.61 | 9.65 | -1.53% | 24,652 | 23,940,710 |
| 2025-01-22 | 9.62 | 9.83 | 9.51 | 9.8 | +1.98% | 28,046 | 27,158,455 |
| 2025-01-21 | 9.68 | 9.73 | 9.51 | 9.61 | -1.03% | 17,690 | 16,975,545 |
| 2025-01-20 | 9.4 | 9.8 | 9.36 | 9.71 | +3.41% | 25,205 | 24,314,250 |
| 2025-01-17 | 9.3 | 9.43 | 9.24 | 9.39 | +0.75% | 12,534 | 11,726,076 |
| 2025-01-16 | 9.27 | 9.43 | 9.22 | 9.32 | +0.65% | 13,940 | 13,006,937 |
| 2025-01-15 | 9.2 | 9.34 | 9.2 | 9.26 | +0.87% | 17,430 | 16,149,077 |
| 2025-01-14 | 8.74 | 9.18 | 8.74 | 9.18 | +5.52% | 18,816 | 17,031,122 |
| 2025-01-13 | 8.7 | 8.75 | 8.48 | 8.7 | -0.91% | 17,451 | 15,070,649 |
| 2025-01-10 | 9.1 | 9.13 | 8.72 | 8.78 | -3.52% | 16,053 | 14,369,580 |
| 2025-01-09 | 9.12 | 9.29 | 9.07 | 9.1 | -0.66% | 13,122 | 12,028,123 |
| 2025-01-08 | 9.11 | 9.22 | 8.85 | 9.16 | +0.44% | 24,284 | 22,052,535 |
| 2025-01-07 | 8.93 | 9.12 | 8.78 | 9.12 | +1.9% | 23,778 | 21,331,428 |
| 2025-01-06 | 8.9 | 9.08 | 8.5 | 8.95 | +0.56% | 22,912 | 20,305,112 |
| 2025-01-03 | 9.23 | 9.38 | 8.9 | 8.9 | -3.47% | 31,241 | 28,467,245 |
| 2025-01-02 | 9.26 | 9.5 | 9.15 | 9.22 | -0.43% | 26,505 | 24,802,294 |
| 2024-12-31 | 9.52 | 9.53 | 9.24 | 9.26 | -1.8% | 16,863 | 15,786,641 |
| 2024-12-30 | 9.46 | 9.54 | 9.26 | 9.43 | -0.84% | 19,080 | 17,981,599 |
| 2024-12-27 | 9.41 | 9.63 | 9.4 | 9.51 | +1.06% | 18,376 | 17,495,717 |
| 2024-12-26 | 9.17 | 9.45 | 9.17 | 9.41 | +2.62% | 16,812 | 15,752,847 |
| 2024-12-25 | 9.47 | 9.59 | 9.01 | 9.17 | -3.47% | 24,899 | 22,816,735 |
| 2024-12-24 | 9.52 | 9.66 | 9.4 | 9.5 | +0.32% | 19,861 | 18,898,244 |
| 2024-12-23 | 9.87 | 10.04 | 9.4 | 9.47 | -4.82% | 40,003 | 38,677,624 |
| 2024-12-20 | 9.79 | 10 | 9.75 | 9.95 | +1.74% | 24,048 | 23,825,741 |
| 2024-12-19 | 9.73 | 9.84 | 9.57 | 9.78 | -0.51% | 26,205 | 25,405,657 |
| 2024-12-18 | 9.8 | 9.95 | 9.53 | 9.83 | +0.31% | 30,513 | 29,898,758 |
| 2024-12-17 | 10.36 | 10.44 | 9.72 | 9.8 | -6.13% | 48,134 | 47,910,860 |
| 2024-12-16 | 10.39 | 10.58 | 10.36 | 10.44 | +0.38% | 25,926 | 27,122,684 |
| 2024-12-13 | 10.43 | 10.55 | 10.3 | 10.4 | -0.29% | 28,457 | 29,694,662 |
| 2024-12-12 | 10.15 | 10.45 | 10.13 | 10.43 | +2.66% | 33,411 | 34,414,638 |
| 2024-12-11 | 9.94 | 10.17 | 9.94 | 10.16 | +2.32% | 26,318 | 26,497,749 |
| 2024-12-10 | 10.18 | 10.29 | 9.89 | 9.93 | -0.1% | 29,389 | 29,500,685 |
| 2024-12-09 | 9.95 | 10.07 | 9.82 | 9.94 | 0% | 21,684 | 21,552,740 |
| 2024-12-06 | 9.96 | 10.1 | 9.81 | 9.94 | -1% | 26,857 | 26,653,669 |
| 2024-12-05 | 9.83 | 10.08 | 9.72 | 10.04 | +2.03% | 34,864 | 34,524,819 |
| 2024-12-04 | 9.98 | 10.19 | 9.79 | 9.84 | -2.57% | 52,457 | 52,027,758 |
| 2024-12-03 | 9.86 | 10.8 | 9.84 | 10.1 | +2.02% | 95,015 | 97,066,522 |
| 2024-12-02 | 9.68 | 9.98 | 9.64 | 9.9 | +2.7% | 40,021 | 39,223,515 |
| 2024-11-29 | 9.51 | 9.72 | 9.51 | 9.64 | +0.21% | 29,765 | 28,638,385 |
| 2024-11-28 | 9.5 | 9.66 | 9.48 | 9.62 | +1.05% | 30,883 | 29,600,600 |
| 2024-11-27 | 9.39 | 9.53 | 9.13 | 9.52 | +0.74% | 32,307 | 30,281,006 |
| 2024-11-26 | 9.37 | 9.59 | 9.29 | 9.45 | +1.18% | 37,987 | 35,882,308 |
| 2024-11-25 | 9 | 9.34 | 9 | 9.34 | +2.98% | 25,535 | 23,557,125 |
| 2024-11-22 | 9.26 | 9.48 | 9.05 | 9.07 | -2.89% | 33,302 | 30,813,161 |
| 2024-11-21 | 9.17 | 9.43 | 9.14 | 9.34 | +1.97% | 39,781 | 36,912,482 |
| 2024-11-20 | 9.08 | 9.18 | 9.05 | 9.16 | +0.44% | 34,813 | 31,787,427 |
| 2024-11-19 | 8.8 | 9.19 | 8.79 | 9.12 | +3.99% | 54,312 | 49,115,949 |
| 2024-11-18 | 8.8 | 8.95 | 8.63 | 8.77 | -0.68% | 32,092 | 28,270,711 |
| 2024-11-15 | 8.89 | 9.07 | 8.82 | 8.83 | -1.23% | 39,429 | 35,233,192 |
| 2024-11-14 | 9.45 | 9.48 | 8.88 | 8.94 | -5.89% | 87,440 | 79,772,978 |
| 2024-11-13 | 8.96 | 9.52 | 8.91 | 9.5 | +5.2% | 91,926 | 85,028,622 |
| 2024-11-12 | 9.15 | 9.18 | 8.91 | 9.03 | -0.88% | 46,419 | 42,090,405 |
| 2024-11-11 | 9.04 | 9.13 | 9 | 9.11 | +0.55% | 27,539 | 25,018,901 |
| 2024-11-08 | 9.16 | 9.21 | 9.02 | 9.06 | -0.66% | 26,800 | 24,381,211 |
| 2024-11-07 | 8.97 | 9.14 | 8.91 | 9.12 | +1.33% | 29,670 | 26,986,163 |
| 2024-11-06 | 8.95 | 9.05 | 8.9 | 9 | +0.45% | 32,487 | 29,161,578 |
| 2024-11-05 | 8.96 | 8.98 | 8.78 | 8.96 | +1.01% | 36,220 | 32,339,257 |
| 2024-11-04 | 8.62 | 8.9 | 8.52 | 8.87 | +2.78% | 28,673 | 25,228,482 |
| 2024-11-01 | 8.85 | 8.93 | 8.6 | 8.63 | -2.49% | 35,690 | 31,105,034 |
| 2024-10-31 | 8.76 | 8.94 | 8.71 | 8.85 | +0.8% | 26,892 | 23,838,889 |
| 2024-10-30 | 8.86 | 9.01 | 8.66 | 8.78 | -1.01% | 38,849 | 34,217,546 |
| 2024-10-29 | 9.05 | 9.14 | 8.83 | 8.87 | 0% | 48,683 | 43,746,696 |
| 2024-10-28 | 8.74 | 8.88 | 8.74 | 8.87 | +1.26% | 30,087 | 26,545,848 |
| 2024-10-25 | 8.5 | 8.83 | 8.5 | 8.76 | +3.06% | 36,450 | 31,675,018 |
| 2024-10-24 | 8.46 | 8.5 | 8.39 | 8.5 | +0.47% | 21,114 | 17,836,285 |
| 2024-10-23 | 8.5 | 8.52 | 8.43 | 8.46 | -0.24% | 32,901 | 27,888,004 |
| 2024-10-22 | 8.41 | 8.58 | 8.4 | 8.48 | +0.59% | 26,468 | 22,438,439 |
| 2024-10-21 | 8.41 | 8.7 | 8.39 | 8.43 | +0.6% | 31,883 | 26,959,869 |
| 2024-10-18 | 8.25 | 8.6 | 8.18 | 8.38 | +1.58% | 39,694 | 33,112,376 |
| 2024-10-17 | 8.41 | 8.52 | 8.24 | 8.25 | -1.43% | 27,393 | 22,917,064 |
| 2024-10-16 | 8.24 | 8.42 | 8.21 | 8.37 | +0.48% | 17,714 | 14,791,518 |
| 2024-10-15 | 8.42 | 8.53 | 8.28 | 8.33 | -2% | 32,704 | 27,516,299 |
| 2024-10-14 | 8.45 | 8.58 | 8.33 | 8.5 | +0.83% | 29,229 | 24,754,416 |
| 2024-10-11 | 8.59 | 8.71 | 8.3 | 8.43 | -1.98% | 34,212 | 28,965,234 |
| 2024-10-10 | 8.71 | 8.9 | 8.51 | 8.6 | +0.35% | 36,243 | 31,465,153 |
| 2024-10-09 | 9.01 | 9.24 | 8.48 | 8.57 | -7.45% | 73,518 | 65,025,152 |
| 2024-10-08 | 9.6 | 9.67 | 8.71 | 9.26 | +5.23% | 84,089 | 77,232,403 |
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：