股票概览
10.58
+0.19%
+0.02
10.42
开盘价
10.77
最高价
10.36
最低价
143,499
成交量
数据更新至: 2025-03-25
技术指标
11.27
MA5 (5日均线)
14.20
MA10 (10日均线)
16.20
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 | 10.42 | 10.77 | 10.36 | 10.58 | +0.19% | 143,499 | 151,995,689 |
| 2025-03-24 | 11.58 | 11.63 | 10.43 | 10.56 | -9.04% | 372,029 | 404,387,359 |
| 2025-03-21 | 11.56 | 11.97 | 11.43 | 11.61 | -0.34% | 333,228 | 391,002,670 |
| 2025-03-20 | 11.4 | 11.84 | 11.26 | 11.65 | -2.67% | 483,027 | 559,591,765 |
| 2025-03-19 | 11.63 | 12.75 | 11.63 | 11.97 | -17.68% | 854,593 | 1,007,997,491 |
| 2025-03-18 | 14.54 | 14.54 | 14.54 | 14.54 | -19.98% | 9,462 | 13,757,748 |
| 2025-03-14 | 17.3 | 18.23 | 17.2 | 18.17 | +4.37% | 182,990 | 328,484,264 |
| 2025-03-13 | 17.93 | 17.94 | 17.21 | 17.41 | -3.33% | 109,226 | 190,617,304 |
| 2025-03-12 | 17.65 | 18.17 | 17.55 | 18.01 | +2.8% | 131,853 | 236,812,255 |
| 2025-03-11 | 17.3 | 17.68 | 17.3 | 17.52 | -0.68% | 68,145 | 119,084,389 |
| 2025-03-10 | 17.61 | 17.77 | 17.4 | 17.64 | -0.79% | 79,508 | 139,967,643 |
| 2025-03-07 | 18.32 | 18.33 | 17.64 | 17.78 | -3% | 131,313 | 235,870,104 |
| 2025-03-06 | 17.78 | 18.44 | 17.73 | 18.33 | +4.09% | 171,796 | 311,714,422 |
| 2025-03-05 | 17.65 | 17.82 | 17.3 | 17.61 | -0.79% | 92,596 | 162,219,678 |
| 2025-03-04 | 17.6 | 17.97 | 17.48 | 17.75 | -0.06% | 83,245 | 147,482,770 |
| 2025-03-03 | 17.69 | 18.1 | 17.23 | 17.76 | +1.31% | 116,369 | 206,478,589 |
| 2025-02-28 | 18.95 | 18.95 | 17.39 | 17.53 | -8.65% | 210,128 | 381,722,377 |
| 2025-02-27 | 18.88 | 19.6 | 18.8 | 19.19 | +0.58% | 237,378 | 456,962,014 |
| 2025-02-26 | 19.6 | 20.19 | 18.88 | 19.08 | -1.29% | 217,325 | 418,825,935 |
| 2025-02-25 | 18.8 | 19.9 | 18.55 | 19.33 | +0.16% | 268,122 | 514,517,849 |
| 2025-02-24 | 19.19 | 19.49 | 18.72 | 19.3 | +1.21% | 221,630 | 424,110,483 |
| 2025-02-21 | 18.59 | 19.2 | 18.11 | 19.07 | +3.7% | 273,273 | 513,512,217 |
| 2025-02-20 | 18.73 | 19.06 | 18.2 | 18.39 | -2.8% | 191,693 | 355,883,785 |
| 2025-02-19 | 18.2 | 18.97 | 18.02 | 18.92 | -0.05% | 209,264 | 388,145,174 |
| 2025-02-18 | 19.86 | 20.18 | 18.85 | 18.93 | -2.62% | 289,111 | 564,553,996 |
| 2025-02-17 | 20 | 20.38 | 19.3 | 19.44 | -0.66% | 369,289 | 729,975,557 |
| 2025-02-14 | 18.68 | 19.88 | 18.23 | 19.57 | +1.93% | 405,246 | 773,872,640 |
| 2025-02-13 | 18.53 | 19.9 | 18.03 | 19.2 | +2.73% | 370,761 | 702,379,295 |
| 2025-02-12 | 18.35 | 18.9 | 18.34 | 18.69 | +1.96% | 198,108 | 370,509,643 |
| 2025-02-11 | 18.88 | 18.88 | 18.22 | 18.33 | -3.37% | 208,879 | 384,757,577 |
| 2025-02-10 | 19.1 | 19.3 | 18.42 | 18.97 | +4.46% | 324,788 | 611,258,276 |
| 2025-02-07 | 17.1 | 18.4 | 17.03 | 18.16 | +5.28% | 270,352 | 482,556,469 |
| 2025-02-06 | 16.93 | 17.33 | 16.57 | 17.25 | +2.86% | 143,913 | 245,022,734 |
| 2025-02-05 | 16.37 | 16.88 | 16.24 | 16.77 | +4.36% | 130,756 | 217,581,532 |
| 2025-01-27 | 16.43 | 16.63 | 16.04 | 16.07 | -1.59% | 67,930 | 110,889,319 |
| 2025-01-24 | 16.09 | 16.37 | 15.8 | 16.33 | +2.06% | 82,624 | 133,760,408 |
| 2025-01-23 | 16.2 | 16.61 | 16 | 16 | +0.57% | 104,549 | 170,643,747 |
| 2025-01-22 | 16.34 | 16.5 | 15.8 | 15.91 | -4.16% | 105,446 | 169,187,143 |
| 2025-01-21 | 16.54 | 16.82 | 16.32 | 16.6 | +1.22% | 98,144 | 162,669,107 |
| 2025-01-20 | 16.5 | 16.71 | 16.25 | 16.4 | -0.24% | 70,841 | 116,928,647 |
| 2025-01-17 | 16.5 | 16.73 | 16.33 | 16.44 | -1.2% | 78,751 | 130,117,405 |
| 2025-01-16 | 16.9 | 17.15 | 16.47 | 16.64 | -0.3% | 123,030 | 206,332,668 |
| 2025-01-15 | 16.5 | 17 | 16.49 | 16.69 | +1.21% | 169,807 | 285,137,315 |
| 2025-01-14 | 15.62 | 16.49 | 15.58 | 16.49 | +6.73% | 130,036 | 210,058,189 |
| 2025-01-13 | 15.09 | 15.48 | 14.77 | 15.45 | +0.65% | 73,124 | 111,247,008 |
| 2025-01-10 | 16.09 | 16.45 | 15.33 | 15.35 | -4.48% | 105,154 | 167,362,473 |
| 2025-01-09 | 15.58 | 16.24 | 15.51 | 16.07 | +1.97% | 106,060 | 169,799,908 |
| 2025-01-08 | 15.72 | 15.85 | 15.17 | 15.76 | +0.45% | 94,935 | 148,052,216 |
| 2025-01-07 | 15.28 | 15.69 | 15.22 | 15.69 | +2.68% | 73,364 | 113,220,847 |
| 2025-01-06 | 15.15 | 15.58 | 14.61 | 15.28 | +0.53% | 96,039 | 146,390,130 |
| 2025-01-03 | 16.5 | 16.58 | 15.16 | 15.2 | -7.26% | 127,460 | 199,712,799 |
| 2025-01-02 | 16.67 | 16.97 | 16.1 | 16.39 | -2.32% | 103,077 | 170,565,279 |
| 2024-12-31 | 17.49 | 17.69 | 16.73 | 16.78 | -3.34% | 96,489 | 165,902,513 |
| 2024-12-30 | 17.54 | 17.54 | 16.71 | 17.36 | -1.03% | 84,539 | 145,083,093 |
| 2024-12-27 | 17.61 | 17.88 | 17.21 | 17.54 | +0.52% | 94,098 | 166,637,580 |
| 2024-12-26 | 17.5 | 17.75 | 17.36 | 17.45 | +0.52% | 88,318 | 154,877,426 |
| 2024-12-25 | 18 | 18.02 | 16.9 | 17.36 | -4.41% | 130,827 | 227,318,138 |
| 2024-12-24 | 18.05 | 18.35 | 17.73 | 18.16 | +0.39% | 120,882 | 217,807,857 |
| 2024-12-23 | 19.69 | 19.69 | 18 | 18.09 | -8.13% | 206,377 | 384,146,727 |
| 2024-12-20 | 19.73 | 20 | 19.52 | 19.69 | -1.8% | 180,520 | 356,383,308 |
| 2024-12-19 | 19.7 | 20.53 | 19.52 | 20.05 | +2.77% | 200,045 | 400,009,914 |
| 2024-12-18 | 19.22 | 19.98 | 18.85 | 19.51 | +0.21% | 182,403 | 353,603,581 |
| 2024-12-17 | 20.77 | 20.87 | 19.32 | 19.47 | -8.07% | 288,528 | 574,285,140 |
| 2024-12-16 | 22.48 | 22.69 | 21.1 | 21.18 | -8.23% | 412,500 | 888,306,908 |
| 2024-12-13 | 22.02 | 25.08 | 22.02 | 23.08 | +7.85% | 667,947 | 1,579,295,186 |
| 2024-12-12 | 20.51 | 22.06 | 20.51 | 21.4 | +3.33% | 334,031 | 716,659,492 |
| 2024-12-11 | 20.88 | 20.98 | 20.4 | 20.71 | -0.43% | 181,862 | 375,300,667 |
| 2024-12-10 | 20.99 | 21.83 | 20.32 | 20.8 | +2.92% | 349,661 | 737,516,673 |
| 2024-12-09 | 20.6 | 20.7 | 19.9 | 20.21 | -1.99% | 174,871 | 354,101,160 |
| 2024-12-06 | 19.96 | 20.68 | 19.64 | 20.62 | +3.2% | 285,404 | 580,212,513 |
| 2024-12-05 | 19.37 | 19.99 | 19.21 | 19.98 | +3.15% | 161,403 | 319,703,153 |
| 2024-12-04 | 19.9 | 19.96 | 19.21 | 19.37 | -2.86% | 134,708 | 263,276,927 |
| 2024-12-03 | 19.97 | 20.09 | 19.55 | 19.94 | -0.99% | 166,847 | 330,891,256 |
| 2024-12-02 | 19.9 | 20.46 | 19.8 | 20.14 | +0.7% | 170,033 | 342,960,215 |
| 2024-11-29 | 19.83 | 20.43 | 19.3 | 20 | -0.1% | 220,169 | 437,696,242 |
| 2024-11-28 | 20.2 | 20.98 | 19.93 | 20.02 | -0.6% | 242,814 | 495,206,707 |
| 2024-11-27 | 19.05 | 20.15 | 18.72 | 20.14 | +4.35% | 215,239 | 420,902,165 |
| 2024-11-26 | 19.69 | 20.37 | 19.15 | 19.3 | -1.93% | 170,790 | 337,537,484 |
| 2024-11-25 | 20.02 | 20.35 | 18.87 | 19.68 | -1.06% | 182,378 | 353,398,998 |
| 2024-11-22 | 20.3 | 21.43 | 19.66 | 19.89 | -2.5% | 273,994 | 565,485,586 |
| 2024-11-21 | 20.44 | 21.29 | 19.91 | 20.4 | +0.59% | 257,135 | 529,300,033 |
| 2024-11-20 | 19.27 | 20.56 | 19.09 | 20.28 | +5.3% | 215,572 | 430,446,975 |
| 2024-11-19 | 18.65 | 19.26 | 18.27 | 19.26 | +4.45% | 158,467 | 298,541,732 |
| 2024-11-18 | 20.24 | 20.4 | 18.21 | 18.44 | -8.21% | 216,908 | 408,227,370 |
| 2024-11-15 | 20.7 | 21.8 | 20.06 | 20.09 | -5.86% | 225,540 | 470,414,138 |
| 2024-11-14 | 21.3 | 22.51 | 21.21 | 21.34 | +0.14% | 290,288 | 637,915,489 |
| 2024-11-13 | 21.15 | 21.69 | 20.68 | 21.31 | -0.23% | 159,164 | 337,895,612 |
| 2024-11-12 | 22.08 | 22.13 | 21.11 | 21.36 | -4.22% | 267,632 | 577,803,444 |
| 2024-11-11 | 21.04 | 22.98 | 20.83 | 22.3 | +2.81% | 377,782 | 828,963,969 |
| 2024-11-08 | 21.9 | 22.22 | 21.37 | 21.69 | -0.46% | 306,991 | 668,962,789 |
| 2024-11-07 | 21.76 | 21.96 | 21.01 | 21.79 | -3.11% | 369,768 | 796,192,902 |
| 2024-11-06 | 20.75 | 22.67 | 20.65 | 22.49 | +8.49% | 559,977 | 1,222,718,060 |
| 2024-11-05 | 19.92 | 20.99 | 19.8 | 20.73 | +2.93% | 344,489 | 703,539,694 |
| 2024-11-04 | 19.52 | 20.17 | 19.31 | 20.14 | +0.9% | 258,505 | 511,901,648 |
| 2024-11-01 | 21.42 | 21.9 | 19.93 | 19.96 | -9.81% | 478,311 | 982,235,786 |
| 2024-10-31 | 21.32 | 22.94 | 21.3 | 22.13 | +4.29% | 545,984 | 1,207,366,789 |
| 2024-10-30 | 22.25 | 23.83 | 21 | 21.22 | -17.4% | 752,271 | 1,657,142,189 |
| 2024-10-29 | 26.8 | 27.35 | 25.39 | 25.69 | -7.69% | 617,635 | 1,626,316,675 |
| 2024-10-28 | 25 | 28.2 | 24.8 | 27.83 | +6.18% | 780,958 | 2,078,525,585 |
| 2024-10-25 | 25.6 | 27.39 | 24.4 | 26.21 | +10.08% | 827,144 | 2,145,713,894 |
| 2024-10-24 | 22.11 | 24.51 | 21.66 | 23.81 | +2.94% | 607,417 | 1,410,141,822 |
| 2024-10-23 | 22.1 | 24.36 | 21.56 | 23.13 | -0.3% | 614,691 | 1,417,466,010 |
| 2024-10-22 | 25.5 | 26.43 | 22.88 | 23.2 | -3.33% | 1,026,084 | 2,509,997,375 |
| 2024-10-21 | 19.5 | 24 | 19.38 | 24 | +20% | 713,441 | 1,614,651,704 |
| 2024-10-18 | 19.54 | 21.3 | 18.33 | 20 | -0.74% | 729,574 | 1,438,795,342 |
| 2024-10-17 | 18.82 | 22 | 18.08 | 20.15 | +6% | 866,706 | 1,787,147,795 |
| 2024-10-16 | 17.96 | 19.8 | 17.24 | 19.01 | +12.89% | 813,252 | 1,493,131,754 |
| 2024-10-15 | 14.34 | 16.84 | 14.34 | 16.84 | +20.03% | 369,885 | 597,081,964 |
| 2024-10-14 | 13.79 | 14.05 | 13.28 | 14.03 | +4.31% | 107,110 | 146,714,094 |
| 2024-10-11 | 14.4 | 14.4 | 13.2 | 13.45 | -6.27% | 104,469 | 142,353,058 |
| 2024-10-10 | 14.3 | 15.2 | 14.01 | 14.35 | +0.49% | 146,277 | 212,115,573 |
| 2024-10-09 | 16.44 | 16.44 | 14.27 | 14.28 | -17.65% | 267,070 | 409,951,578 |
| 2024-10-08 | 17.6 | 17.6 | 15.52 | 17.34 | +17.56% | 371,027 | 620,489,445 |
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：