股票概览
10.07
+2.65%
+0.26
9.79
开盘价
10.25
最高价
9.37
最低价
274,638
成交量
数据更新至: 2025-03-25
技术指标
10.41
MA5 (5日均线)
10.40
MA10 (10日均线)
9.88
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 | 9.79 | 10.25 | 9.37 | 10.07 | +2.65% | 274,638 | 269,253,393 |
| 2025-03-24 | 10.09 | 10.12 | 9.61 | 9.81 | -2% | 263,020 | 257,299,639 |
| 2025-03-21 | 10.55 | 10.99 | 9.94 | 10.01 | -6.8% | 373,284 | 383,864,588 |
| 2025-03-20 | 11.31 | 11.99 | 10.74 | 10.74 | -6.12% | 470,511 | 529,623,201 |
| 2025-03-19 | 11.3 | 11.99 | 11.1 | 11.44 | -3.62% | 435,888 | 501,913,628 |
| 2025-03-18 | 10.99 | 11.91 | 10.61 | 11.87 | +6.46% | 602,528 | 677,262,234 |
| 2025-03-17 | 11.29 | 12.43 | 11.06 | 11.15 | +3.24% | 706,298 | 816,436,893 |
| 2025-03-14 | 9.45 | 10.8 | 9.34 | 10.8 | +20% | 514,894 | 530,162,203 |
| 2025-03-13 | 9.13 | 9.14 | 8.89 | 9 | -1.42% | 77,792 | 69,956,051 |
| 2025-03-12 | 9.2 | 9.22 | 9.09 | 9.13 | -0.76% | 83,164 | 76,070,615 |
| 2025-03-11 | 8.98 | 9.23 | 8.91 | 9.2 | +1.43% | 80,296 | 72,990,768 |
| 2025-03-10 | 9.13 | 9.18 | 9.02 | 9.07 | -0.66% | 69,128 | 62,857,922 |
| 2025-03-07 | 9.3 | 9.34 | 9 | 9.13 | -1.93% | 122,428 | 112,059,100 |
| 2025-03-06 | 9.19 | 9.33 | 9.12 | 9.31 | +1.42% | 118,080 | 108,977,183 |
| 2025-03-05 | 9.34 | 9.39 | 9.11 | 9.18 | -0.97% | 99,154 | 91,077,129 |
| 2025-03-04 | 9.21 | 9.28 | 9.07 | 9.27 | +0.22% | 119,630 | 109,576,332 |
| 2025-03-03 | 9.38 | 9.5 | 9 | 9.25 | -0.64% | 150,688 | 139,280,712 |
| 2025-02-28 | 9.94 | 10.18 | 9.3 | 9.31 | -8.28% | 251,978 | 244,436,318 |
| 2025-02-27 | 9.98 | 10.55 | 9.92 | 10.15 | +4.86% | 372,965 | 380,760,724 |
| 2025-02-26 | 9.55 | 9.87 | 9.48 | 9.68 | -0.21% | 206,571 | 199,662,716 |
| 2025-02-25 | 9.31 | 9.86 | 9.11 | 9.7 | +2.32% | 265,355 | 252,078,977 |
| 2025-02-24 | 9.26 | 10.22 | 9.18 | 9.48 | +5.8% | 310,666 | 299,131,512 |
| 2025-02-21 | 8.99 | 9.15 | 8.75 | 8.96 | -1.1% | 137,196 | 122,088,702 |
| 2025-02-20 | 8.86 | 9.23 | 8.77 | 9.06 | +2.72% | 150,880 | 136,533,221 |
| 2025-02-19 | 8.75 | 8.86 | 8.62 | 8.82 | +1.85% | 70,956 | 62,208,946 |
| 2025-02-18 | 9.03 | 9.04 | 8.63 | 8.66 | -4.2% | 83,325 | 73,415,829 |
| 2025-02-17 | 8.84 | 9.12 | 8.8 | 9.04 | +2.26% | 91,340 | 81,876,603 |
| 2025-02-14 | 8.91 | 9.01 | 8.8 | 8.84 | -0.9% | 91,564 | 81,503,574 |
| 2025-02-13 | 8.81 | 9.05 | 8.81 | 8.92 | +1.13% | 122,973 | 109,886,551 |
| 2025-02-12 | 8.8 | 8.84 | 8.7 | 8.82 | +0.23% | 65,094 | 57,067,389 |
| 2025-02-11 | 8.95 | 8.99 | 8.68 | 8.8 | -1.12% | 81,538 | 71,464,074 |
| 2025-02-10 | 8.64 | 8.9 | 8.56 | 8.9 | +3.73% | 101,459 | 88,982,748 |
| 2025-02-07 | 8.48 | 8.7 | 8.41 | 8.58 | +1.54% | 91,125 | 78,280,930 |
| 2025-02-06 | 8.43 | 8.46 | 8.14 | 8.45 | +0.84% | 85,467 | 71,249,943 |
| 2025-02-05 | 8.33 | 8.43 | 8.29 | 8.38 | +1.7% | 54,903 | 45,935,526 |
| 2025-01-27 | 8.4 | 8.63 | 8.21 | 8.24 | -0.48% | 66,328 | 55,858,073 |
| 2025-01-24 | 8.29 | 8.41 | 8.17 | 8.28 | -0.48% | 71,676 | 59,157,911 |
| 2025-01-23 | 8.4 | 8.64 | 8.31 | 8.32 | -0.36% | 90,480 | 76,874,354 |
| 2025-01-22 | 8.5 | 8.63 | 8.3 | 8.35 | -2.79% | 75,534 | 63,407,207 |
| 2025-01-21 | 8.73 | 8.78 | 8.46 | 8.59 | -0.92% | 102,926 | 88,425,700 |
| 2025-01-20 | 8.69 | 8.79 | 8.5 | 8.67 | +0.58% | 74,665 | 64,762,210 |
| 2025-01-17 | 8.77 | 8.77 | 8.56 | 8.62 | -2.16% | 69,902 | 60,467,979 |
| 2025-01-16 | 8.61 | 8.9 | 8.61 | 8.81 | +2.32% | 115,492 | 101,238,426 |
| 2025-01-15 | 8.56 | 8.74 | 8.5 | 8.61 | +0.12% | 99,620 | 85,917,546 |
| 2025-01-14 | 8.31 | 8.61 | 8.23 | 8.6 | +5.01% | 122,032 | 103,057,557 |
| 2025-01-13 | 8.01 | 8.24 | 7.75 | 8.19 | +1.99% | 83,614 | 67,032,403 |
| 2025-01-10 | 8.39 | 8.47 | 8.02 | 8.03 | -4.29% | 87,968 | 72,238,108 |
| 2025-01-09 | 8.36 | 8.46 | 8.29 | 8.39 | +0.36% | 91,650 | 76,781,511 |
| 2025-01-08 | 8.38 | 8.49 | 8.03 | 8.36 | +0.84% | 131,755 | 109,367,359 |
| 2025-01-07 | 8.17 | 8.56 | 8.06 | 8.29 | +3.88% | 115,108 | 94,963,369 |
| 2025-01-06 | 8.18 | 8.2 | 7.7 | 7.98 | -2.68% | 100,475 | 80,199,450 |
| 2025-01-03 | 8.82 | 8.99 | 8.14 | 8.2 | -7.55% | 148,223 | 125,003,163 |
| 2025-01-02 | 8.77 | 9.26 | 8.76 | 8.87 | +1.03% | 165,027 | 149,277,197 |
| 2024-12-31 | 9.12 | 9.28 | 8.77 | 8.78 | -3.52% | 158,289 | 142,270,633 |
| 2024-12-30 | 9.99 | 10 | 9.09 | 9.1 | -11.13% | 258,512 | 241,500,785 |
| 2024-12-27 | 10.09 | 10.56 | 10 | 10.24 | +0.69% | 166,521 | 170,814,738 |
| 2024-12-26 | 10.42 | 10.65 | 10.07 | 10.17 | -4.06% | 182,795 | 187,331,138 |
| 2024-12-25 | 10.93 | 11.13 | 10.36 | 10.6 | -4.85% | 201,683 | 214,331,776 |
| 2024-12-24 | 10.62 | 11.36 | 10.55 | 11.14 | +3.24% | 242,823 | 266,087,547 |
| 2024-12-23 | 10.78 | 11.08 | 10.25 | 10.79 | -1.37% | 205,584 | 219,947,114 |
| 2024-12-20 | 10.39 | 11.01 | 10.39 | 10.94 | +5.29% | 233,460 | 252,130,213 |
| 2024-12-19 | 10.44 | 10.55 | 10 | 10.39 | -0.76% | 154,414 | 158,728,899 |
| 2024-12-18 | 10.6 | 10.72 | 10.13 | 10.47 | -1.23% | 172,963 | 181,014,807 |
| 2024-12-17 | 11.41 | 11.43 | 10.5 | 10.6 | -7.1% | 227,290 | 245,577,727 |
| 2024-12-16 | 11.61 | 11.9 | 11.21 | 11.41 | -4.12% | 300,937 | 347,067,211 |
| 2024-12-13 | 12.52 | 12.61 | 11.8 | 11.9 | -5.48% | 402,446 | 486,684,176 |
| 2024-12-12 | 11.63 | 13.51 | 11.51 | 12.59 | +8.35% | 636,662 | 793,744,892 |
| 2024-12-11 | 11.58 | 12.09 | 11.13 | 11.62 | -5.68% | 528,798 | 619,373,280 |
| 2024-12-10 | 10.8 | 12.32 | 10.74 | 12.32 | +19.96% | 678,575 | 796,724,631 |
| 2024-12-09 | 10.36 | 10.52 | 10.1 | 10.27 | -2% | 138,420 | 142,148,635 |
| 2024-12-06 | 10.3 | 10.8 | 10.29 | 10.48 | +0.77% | 174,604 | 184,803,083 |
| 2024-12-05 | 10.24 | 10.42 | 10.05 | 10.4 | +0.29% | 141,718 | 144,689,955 |
| 2024-12-04 | 10.42 | 10.78 | 10.25 | 10.37 | -2.26% | 178,523 | 187,286,407 |
| 2024-12-03 | 10.52 | 10.94 | 10.4 | 10.61 | -0.38% | 197,640 | 209,609,318 |
| 2024-12-02 | 10.39 | 10.85 | 10.38 | 10.65 | +2.31% | 272,506 | 289,159,953 |
| 2024-11-29 | 10.03 | 10.7 | 10.03 | 10.41 | +2.66% | 270,154 | 282,713,928 |
| 2024-11-28 | 9.89 | 10.36 | 9.85 | 10.14 | +1.5% | 187,745 | 190,519,516 |
| 2024-11-27 | 10.14 | 10.17 | 9.44 | 9.99 | -2.44% | 214,418 | 209,490,313 |
| 2024-11-26 | 9.54 | 10.25 | 9.46 | 10.24 | +7.11% | 233,608 | 232,692,637 |
| 2024-11-25 | 9.2 | 9.8 | 9.1 | 9.56 | +3.69% | 107,139 | 101,425,498 |
| 2024-11-22 | 9.75 | 9.84 | 9.15 | 9.22 | -5.82% | 103,450 | 98,584,322 |
| 2024-11-21 | 9.69 | 10.11 | 9.57 | 9.79 | +0.2% | 116,840 | 114,583,599 |
| 2024-11-20 | 9.41 | 9.9 | 9.3 | 9.77 | +4.05% | 119,719 | 115,471,088 |
| 2024-11-19 | 9.12 | 9.39 | 8.99 | 9.39 | +3.41% | 93,106 | 85,444,015 |
| 2024-11-18 | 9.55 | 9.66 | 8.93 | 9.08 | -4.92% | 118,532 | 108,958,566 |
| 2024-11-15 | 9.84 | 10.01 | 9.55 | 9.55 | -3.34% | 102,965 | 100,786,345 |
| 2024-11-14 | 10.13 | 10.3 | 9.84 | 9.88 | -3.04% | 113,144 | 113,778,226 |
| 2024-11-13 | 10.3 | 10.37 | 9.9 | 10.19 | -1.64% | 150,065 | 151,684,659 |
| 2024-11-12 | 10.5 | 10.75 | 10.22 | 10.36 | -2.08% | 215,154 | 226,468,648 |
| 2024-11-11 | 10.41 | 10.6 | 10.03 | 10.58 | -3.38% | 295,341 | 305,088,037 |
| 2024-11-08 | 10.81 | 11.35 | 10.3 | 10.95 | +1.01% | 363,302 | 390,414,922 |
| 2024-11-07 | 10.25 | 11.65 | 10.01 | 10.84 | +5.34% | 498,784 | 551,287,581 |
| 2024-11-06 | 9.52 | 10.33 | 9.44 | 10.29 | +8.09% | 366,870 | 365,155,008 |
| 2024-11-05 | 9.36 | 9.57 | 9.28 | 9.52 | +1.93% | 179,247 | 168,869,300 |
| 2024-11-04 | 9.52 | 9.56 | 9.02 | 9.34 | -1.37% | 194,585 | 179,644,033 |
| 2024-11-01 | 9.51 | 10.1 | 9.33 | 9.47 | -1.87% | 285,813 | 276,625,849 |
| 2024-10-31 | 9.81 | 9.88 | 9.4 | 9.65 | -2.03% | 199,108 | 191,398,311 |
| 2024-10-30 | 10.08 | 10.33 | 9.77 | 9.85 | -2.86% | 191,459 | 189,671,973 |
| 2024-10-29 | 10.99 | 11.28 | 10.1 | 10.14 | -4.34% | 319,641 | 338,118,611 |
| 2024-10-28 | 10.01 | 10.94 | 10.01 | 10.6 | +5.68% | 338,811 | 359,968,371 |
| 2024-10-25 | 9.75 | 10.14 | 9.75 | 10.03 | +3.51% | 192,474 | 191,938,654 |
| 2024-10-24 | 9.9 | 10.19 | 9.59 | 9.69 | -3.49% | 181,938 | 178,944,759 |
| 2024-10-23 | 10.28 | 10.5 | 9.92 | 10.04 | -5.55% | 293,669 | 299,276,919 |
| 2024-10-22 | 10.09 | 10.89 | 10.06 | 10.63 | +4.52% | 411,701 | 434,164,034 |
| 2024-10-21 | 9.93 | 10.29 | 9.83 | 10.17 | +0.49% | 349,889 | 351,195,979 |
| 2024-10-18 | 9.9 | 10.8 | 9.64 | 10.12 | +0.8% | 391,706 | 396,039,375 |
| 2024-10-17 | 10.17 | 10.7 | 9.88 | 10.04 | -4.29% | 364,185 | 372,536,248 |
| 2024-10-16 | 10 | 11.14 | 10 | 10.49 | +1.35% | 424,835 | 446,929,168 |
| 2024-10-15 | 10.45 | 11.8 | 9.9 | 10.35 | -5.31% | 556,016 | 598,940,445 |
| 2024-10-14 | 9.78 | 11.5 | 9.3 | 10.93 | +6.12% | 698,307 | 706,679,440 |
| 2024-10-11 | 8.58 | 10.3 | 8.52 | 10.3 | +20.05% | 654,785 | 651,756,871 |
| 2024-10-10 | 8.26 | 9.04 | 8.14 | 8.58 | +5.93% | 309,968 | 265,966,927 |
| 2024-10-09 | 9.35 | 9.4 | 8.08 | 8.1 | -19% | 367,740 | 316,637,547 |
| 2024-10-08 | 10.9 | 10.98 | 9.34 | 10 | +7.07% | 502,122 | 508,291,661 |
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：